日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日本基礎技術(1914)の株価時系列情報

日本基礎技術(1914)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1994/12/30 2,100 2,100 2,050 2,050 3,500
1994/12/29 2,060 2,070 2,060 2,070 6,200
1994/12/28 2,100 2,130 2,100 2,100 7,900
1994/12/27 2,100 2,100 2,050 2,100 4,100
1994/12/26 2,110 2,110 2,100 2,100 15,500
1994/12/22 2,150 2,150 2,100 2,100 15,200
1994/12/21 2,140 2,140 2,110 2,140 10,400
1994/12/20 2,200 2,200 2,100 2,140 14,100
1994/12/19 2,150 2,200 2,150 2,200 16,700
1994/12/16 2,120 2,150 2,120 2,150 4,900
1994/12/15 2,100 2,120 2,090 2,120 9,800
1994/12/14 2,090 2,090 2,090 2,090 1,400
1994/12/13 2,080 2,100 2,080 2,090 21,200
1994/12/12 2,050 2,090 2,050 2,080 5,200
1994/12/09 2,070 2,100 2,050 2,050 6,700
1994/12/08 2,060 2,060 2,060 2,060 500
1994/12/07 2,050 2,100 2,050 2,050 33,200
1994/12/06 2,050 2,080 2,030 2,050 44,000
1994/12/05 2,110 2,150 2,050 2,050 8,200
1994/12/02 2,150 2,150 2,140 2,150 6,300
1994/12/01 2,100 2,100 2,100 2,100 1,000
1994/11/30 2,100 2,120 2,100 2,120 7,300
1994/11/29 2,050 2,110 2,050 2,100 4,600
1994/11/28 2,030 2,030 2,010 2,010 20,700
1994/11/25 2,050 2,050 2,030 2,040 1,800
1994/11/24 2,030 2,070 2,030 2,030 4,000
1994/11/22 2,140 2,140 2,100 2,100 2,600
1994/11/21 2,100 2,180 2,100 2,180 18,200
1994/11/18 2,090 2,100 2,080 2,100 14,200
1994/11/17 2,020 2,040 2,000 2,020 25,300
1994/11/16 2,040 2,060 2,000 2,000 16,800
1994/11/15 2,020 2,040 2,000 2,040 9,500
1994/11/14 2,000 2,020 2,000 2,020 22,200
1994/11/11 2,030 2,030 2,000 2,000 35,500
1994/11/10 2,100 2,100 2,000 2,000 15,300
1994/11/09 2,150 2,150 2,110 2,110 7,200
1994/11/08 2,160 2,160 2,140 2,150 5,300
1994/11/07 2,180 2,180 2,150 2,150 5,900
1994/11/04 2,200 2,200 2,160 2,180 7,800
1994/11/02 2,200 2,210 2,200 2,210 13,800
1994/11/01 2,150 2,190 2,150 2,180 24,000
1994/10/31 2,150 2,160 2,150 2,150 17,000
1994/10/28 2,170 2,200 2,150 2,150 18,400
1994/10/27 2,200 2,200 2,120 2,170 20,200
1994/10/26 2,220 2,230 2,180 2,200 30,200
1994/10/25 2,240 2,240 2,200 2,200 9,100
1994/10/24 2,250 2,250 2,240 2,250 35,800
1994/10/21 2,260 2,280 2,240 2,240 18,900
1994/10/20 2,290 2,290 2,270 2,270 3,500
1994/10/19 2,300 2,300 2,290 2,290 5,400
1994/10/18 2,310 2,310 2,270 2,290 6,600
1994/10/17 2,340 2,340 2,280 2,310 15,600
1994/10/14 2,360 2,380 2,350 2,350 37,800
1994/10/13 2,340 2,360 2,320 2,360 12,900
1994/10/12 2,350 2,350 2,320 2,340 20,200
1994/10/11 2,350 2,350 2,320 2,320 3,500
1994/10/07 2,360 2,370 2,350 2,350 14,200
1994/10/06 2,360 2,360 2,350 2,350 9,700
1994/10/05 2,360 2,360 2,360 2,360 2,000
1994/10/04 2,370 2,370 2,350 2,360 22,800
1994/10/03 2,360 2,380 2,360 2,370 3,800
1994/09/30 2,370 2,390 2,360 2,360 17,200
1994/09/29 2,370 2,370 2,360 2,370 7,100
1994/09/28 2,380 2,380 2,360 2,360 6,400
1994/09/27 2,360 2,380 2,360 2,380 23,000
1994/09/26 2,370 2,380 2,350 2,370 25,400
1994/09/22 2,350 2,380 2,350 2,370 18,500
1994/09/21 2,350 2,370 2,340 2,350 18,500
1994/09/20 2,350 2,360 2,340 2,360 24,700
1994/09/19 2,390 2,390 2,340 2,340 46,900
1994/09/16 2,430 2,430 2,380 2,380 15,800
1994/09/14 2,370 2,400 2,370 2,390 16,100
1994/09/13 2,400 2,400 2,370 2,370 30,600
1994/09/12 2,400 2,400 2,380 2,380 32,300
1994/09/09 2,400 2,410 2,390 2,390 48,100
1994/09/08 2,410 2,410 2,400 2,400 1,200
1994/09/06 2,440 2,440 2,400 2,410 32,100
1994/09/05 2,490 2,500 2,440 2,440 54,800
1994/09/02 2,500 2,500 2,470 2,470 34,900
1994/09/01 2,430 2,490 2,430 2,470 49,000
1994/08/31 2,460 2,460 2,430 2,430 5,400
1994/08/30 2,460 2,460 2,420 2,430 13,800
1994/08/29 2,460 2,480 2,460 2,460 6,100
1994/08/26 2,470 2,480 2,460 2,480 21,900
1994/08/25 2,520 2,520 2,480 2,480 28,100
1994/08/24 2,500 2,500 2,460 2,480 30,800
1994/08/23 2,530 2,530 2,470 2,490 106,400
1994/08/22 2,500 2,530 2,500 2,500 30,600
1994/08/19 2,480 2,530 2,480 2,500 56,900
1994/08/18 2,540 2,540 2,470 2,500 41,900
1994/08/17 2,540 2,540 2,510 2,540 10,800
1994/08/16 2,550 2,560 2,510 2,540 47,100
1994/08/15 2,520 2,520 2,500 2,510 9,500
1994/08/12 2,540 2,540 2,520 2,540 25,800
1994/08/11 2,520 2,530 2,500 2,530 23,300
1994/08/10 2,520 2,550 2,510 2,510 65,700
1994/08/09 2,550 2,560 2,520 2,520 46,600
1994/08/08 2,500 2,540 2,500 2,540 56,300
1994/08/05 2,500 2,500 2,490 2,500 10,900
1994/08/04 2,490 2,500 2,490 2,500 17,000
1994/08/03 2,490 2,520 2,490 2,490 38,700
1994/08/02 2,450 2,510 2,450 2,500 638,100
1994/08/01 2,450 2,450 2,430 2,450 10,300
1994/07/29 2,410 2,450 2,400 2,450 7,000
1994/07/28 2,390 2,400 2,390 2,390 22,000
1994/07/27 2,380 2,400 2,380 2,390 15,000
1994/07/26 2,370 2,380 2,370 2,380 37,000
1994/07/25 2,380 2,380 2,370 2,370 28,000
1994/07/22 2,490 2,490 2,430 2,450 22,000
1994/07/21 2,500 2,500 2,470 2,470 29,000
1994/07/20 2,460 2,540 2,460 2,470 331,000
1994/07/19 2,420 2,460 2,420 2,450 107,000
1994/07/18 2,390 2,400 2,380 2,400 70,000
1994/07/15 2,400 2,400 2,380 2,400 22,000
1994/07/14 2,390 2,390 2,390 2,390 9,000
1994/07/12 2,370 2,400 2,370 2,390 23,000
1994/07/11 2,380 2,390 2,380 2,380 6,000
1994/07/08 2,390 2,390 2,370 2,390 21,000
1994/07/07 2,350 2,390 2,350 2,390 20,000
1994/07/06 2,370 2,370 2,350 2,350 37,000
1994/07/05 2,360 2,380 2,360 2,360 38,000
1994/07/04 2,370 2,390 2,360 2,360 28,000
1994/07/01 2,380 2,380 2,320 2,320 7,000
1994/06/30 2,390 2,390 2,380 2,390 19,000
1994/06/29 2,380 2,380 2,360 2,380 11,000
1994/06/28 2,410 2,410 2,370 2,370 31,000
1994/06/27 2,370 2,400 2,360 2,390 26,000
1994/06/24 2,390 2,390 2,380 2,380 11,000
1994/06/23 2,390 2,400 2,380 2,400 24,000
1994/06/22 2,360 2,390 2,360 2,390 10,000
1994/06/21 2,400 2,400 2,360 2,360 24,000
1994/06/20 2,420 2,420 2,370 2,370 23,000
1994/06/17 2,340 2,350 2,340 2,350 28,000
1994/06/16 2,330 2,340 2,320 2,340 67,000
1994/06/15 2,350 2,350 2,320 2,350 77,000
1994/06/14 2,380 2,390 2,350 2,350 99,000
1994/06/13 2,400 2,410 2,360 2,380 60,000
1994/06/10 2,400 2,430 2,370 2,430 36,000
1994/06/09 2,400 2,410 2,400 2,400 28,000
1994/06/08 2,360 2,410 2,360 2,410 17,000
1994/06/07 2,380 2,400 2,370 2,400 80,000
1994/06/06 2,380 2,400 2,380 2,400 5,000
1994/06/03 2,410 2,430 2,410 2,420 13,000
1994/06/02 2,430 2,450 2,410 2,450 75,000
1994/06/01 2,400 2,450 2,400 2,440 63,000
1994/05/31 2,390 2,400 2,360 2,360 39,000
1994/05/30 2,400 2,410 2,390 2,390 35,000
1994/05/27 2,350 2,390 2,350 2,390 18,000
1994/05/26 2,360 2,390 2,360 2,390 3,000
1994/05/25 2,420 2,420 2,390 2,390 10,000
1994/05/24 2,450 2,450 2,420 2,420 45,000
1994/05/23 2,420 2,440 2,420 2,430 17,000
1994/05/20 2,410 2,460 2,410 2,460 59,000
1994/05/19 2,400 2,450 2,400 2,450 11,000
1994/05/18 2,410 2,430 2,400 2,430 5,000
1994/05/17 2,400 2,400 2,400 2,400 11,000
1994/05/13 2,380 2,400 2,380 2,400 10,000
1994/05/12 2,400 2,410 2,360 2,390 30,000
1994/05/11 2,430 2,430 2,400 2,400 8,000
1994/05/10 2,440 2,440 2,420 2,430 24,000
1994/05/09 2,460 2,470 2,420 2,420 27,000
1994/05/06 2,460 2,470 2,430 2,460 10,000
1994/04/27 2,370 2,370 2,370 2,370 1,000
1994/04/26 2,360 2,370 2,350 2,350 30,000
1994/04/25 2,390 2,390 2,350 2,360 69,000
1994/04/22 2,420 2,420 2,390 2,390 41,000
1994/04/21 2,440 2,440 2,410 2,420 38,000
1994/04/20 2,460 2,460 2,440 2,440 25,000
1994/04/19 2,480 2,480 2,470 2,470 6,000
1994/04/18 2,490 2,490 2,480 2,480 12,000
1994/04/15 2,520 2,530 2,490 2,490 28,000
1994/04/14 2,480 2,520 2,480 2,500 30,000
1994/04/13 2,430 2,450 2,430 2,440 15,000
1994/04/12 2,420 2,430 2,420 2,430 2,000
1994/04/11 2,410 2,420 2,410 2,410 15,000
1994/04/08 2,470 2,470 2,410 2,410 11,000
1994/04/07 2,450 2,450 2,420 2,430 71,000
1994/04/06 2,410 2,450 2,410 2,450 12,000
1994/04/05 2,480 2,480 2,450 2,450 20,000
1994/04/04 2,450 2,450 2,420 2,420 10,000
1994/04/01 2,430 2,440 2,400 2,410 21,000
1994/03/31 2,470 2,470 2,450 2,450 52,000
1994/03/30 2,450 2,470 2,440 2,470 31,000
1994/03/29 2,480 2,480 2,450 2,450 44,000
1994/03/28 2,500 2,500 2,470 2,470 22,000
1994/03/28 1 -> 1.10 分割
1994/03/25 2,660 2,740 2,640 2,740 75,000
1994/03/24 2,650 2,690 2,650 2,680 16,000
1994/03/23 2,620 2,650 2,600 2,650 53,000
1994/03/22 2,600 2,630 2,590 2,610 26,000
1994/03/18 2,580 2,580 2,570 2,580 9,000
1994/03/17 2,580 2,580 2,570 2,580 23,000
1994/03/16 2,600 2,600 2,580 2,580 65,000
1994/03/15 2,600 2,600 2,580 2,580 60,000
1994/03/14 2,610 2,610 2,600 2,610 19,000
1994/03/11 2,630 2,630 2,610 2,610 17,000
1994/03/10 2,620 2,630 2,600 2,630 20,000
1994/03/09 2,610 2,610 2,590 2,610 65,000
1994/03/08 2,620 2,650 2,620 2,620 17,000
1994/03/07 2,690 2,690 2,630 2,630 20,000
1994/03/04 2,640 2,680 2,640 2,670 32,000
1994/03/03 2,680 2,690 2,630 2,630 9,000
1994/03/02 2,730 2,730 2,690 2,690 20,000
1994/03/01 2,720 2,720 2,700 2,720 80,000
1994/02/28 2,720 2,750 2,710 2,720 40,000
1994/02/25 2,670 2,720 2,650 2,720 141,000
1994/02/24 2,650 2,670 2,610 2,670 77,000
1994/02/23 2,640 2,660 2,640 2,650 33,000
1994/02/22 2,620 2,650 2,620 2,650 15,000
1994/02/21 2,660 2,670 2,650 2,660 56,000
1994/02/18 2,670 2,680 2,650 2,660 45,000
1994/02/17 2,620 2,680 2,600 2,680 23,000
1994/02/16 2,640 2,640 2,580 2,580 11,000
1994/02/15 2,540 2,560 2,500 2,560 30,000
1994/02/14 2,560 2,580 2,560 2,580 21,000
1994/02/10 2,560 2,570 2,550 2,560 26,000
1994/02/09 2,640 2,660 2,580 2,580 38,000
1994/02/08 2,620 2,690 2,610 2,650 60,000
1994/02/07 2,630 2,630 2,630 2,630 10,000
1994/02/04 2,610 2,610 2,590 2,590 16,000
1994/02/03 2,660 2,660 2,590 2,600 26,000
1994/02/02 2,650 2,650 2,630 2,650 77,000
1994/02/01 2,700 2,700 2,630 2,660 67,000
1994/01/31 2,630 2,670 2,630 2,670 117,000
1994/01/28 2,590 2,600 2,560 2,570 28,000
1994/01/27 2,600 2,610 2,590 2,590 81,000
1994/01/26 2,500 2,560 2,500 2,560 29,000
1994/01/25 2,500 2,500 2,480 2,500 20,000
1994/01/24 2,470 2,510 2,470 2,510 7,000
1994/01/21 2,590 2,590 2,550 2,570 24,000
1994/01/20 2,520 2,600 2,520 2,590 106,000
1994/01/19 2,520 2,530 2,510 2,510 15,000
1994/01/18 2,510 2,550 2,510 2,530 41,000
1994/01/17 2,490 2,490 2,490 2,490 2,000
1994/01/14 2,450 2,510 2,450 2,470 38,000
1994/01/13 2,520 2,520 2,480 2,480 64,000
1994/01/12 2,520 2,540 2,500 2,500 22,000
1994/01/11 2,460 2,500 2,460 2,500 30,000
1994/01/10 2,450 2,450 2,400 2,450 16,000
1994/01/07 2,380 2,450 2,380 2,450 12,000
1994/01/06 2,370 2,400 2,370 2,390 22,000
1994/01/05 2,380 2,380 2,340 2,350 18,000
1994/01/04 2,350 2,350 2,350 2,350 5,000

このページの先頭へ