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 |
|---|---|---|---|---|---|
| 1997/12/30 | 710 | 730 | 705 | 730 | 4,600 |
| 1997/12/29 | 710 | 710 | 690 | 705 | 18,900 |
| 1997/12/26 | 660 | 690 | 660 | 690 | 22,100 |
| 1997/12/25 | 665 | 670 | 655 | 664 | 49,000 |
| 1997/12/24 | 670 | 670 | 655 | 656 | 32,700 |
| 1997/12/22 | 680 | 690 | 670 | 670 | 30,800 |
| 1997/12/19 | 685 | 690 | 670 | 670 | 40,400 |
| 1997/12/18 | 685 | 709 | 680 | 706 | 37,600 |
| 1997/12/17 | 685 | 686 | 655 | 686 | 101,200 |
| 1997/12/16 | 786 | 786 | 686 | 686 | 39,500 |
| 1997/12/15 | 800 | 800 | 781 | 786 | 14,300 |
| 1997/12/12 | 841 | 841 | 788 | 805 | 69,700 |
| 1997/12/11 | 862 | 862 | 850 | 850 | 51,100 |
| 1997/12/10 | 870 | 870 | 860 | 861 | 32,200 |
| 1997/12/09 | 880 | 880 | 860 | 860 | 13,500 |
| 1997/12/08 | 880 | 880 | 860 | 860 | 5,600 |
| 1997/12/05 | 865 | 870 | 860 | 870 | 28,500 |
| 1997/12/04 | 910 | 910 | 860 | 865 | 22,300 |
| 1997/12/03 | 911 | 920 | 910 | 910 | 5,100 |
| 1997/12/02 | 973 | 973 | 900 | 900 | 16,400 |
| 1997/12/01 | 980 | 1,000 | 950 | 953 | 16,600 |
| 1997/11/28 | 950 | 985 | 950 | 980 | 8,200 |
| 1997/11/27 | 890 | 901 | 890 | 900 | 5,000 |
| 1997/11/26 | 880 | 900 | 875 | 878 | 40,700 |
| 1997/11/25 | 880 | 880 | 880 | 880 | 13,600 |
| 1997/11/21 | 1,000 | 1,010 | 980 | 980 | 9,500 |
| 1997/11/20 | 1,030 | 1,030 | 990 | 1,000 | 14,000 |
| 1997/11/19 | 1,050 | 1,050 | 1,000 | 1,010 | 4,400 |
| 1997/11/18 | 1,060 | 1,070 | 1,040 | 1,070 | 13,300 |
| 1997/11/17 | 970 | 1,040 | 970 | 1,040 | 8,900 |
| 1997/11/14 | 979 | 989 | 970 | 970 | 9,000 |
| 1997/11/13 | 950 | 979 | 945 | 979 | 28,900 |
| 1997/11/12 | 974 | 975 | 950 | 950 | 34,200 |
| 1997/11/11 | 980 | 980 | 961 | 974 | 29,400 |
| 1997/11/10 | 980 | 990 | 980 | 980 | 11,300 |
| 1997/11/07 | 961 | 961 | 955 | 960 | 29,300 |
| 1997/11/06 | 1,000 | 1,000 | 960 | 961 | 26,900 |
| 1997/11/05 | 1,020 | 1,030 | 950 | 950 | 64,000 |
| 1997/11/04 | 1,090 | 1,090 | 1,020 | 1,020 | 28,100 |
| 1997/10/31 | 1,060 | 1,100 | 1,050 | 1,090 | 5,800 |
| 1997/10/30 | 1,090 | 1,100 | 1,050 | 1,070 | 17,700 |
| 1997/10/29 | 1,140 | 1,150 | 1,110 | 1,110 | 9,200 |
| 1997/10/28 | 1,140 | 1,140 | 1,020 | 1,030 | 19,900 |
| 1997/10/27 | 1,140 | 1,140 | 1,140 | 1,140 | 4,700 |
| 1997/10/24 | 1,130 | 1,150 | 1,130 | 1,130 | 15,600 |
| 1997/10/23 | 1,110 | 1,130 | 1,110 | 1,130 | 5,400 |
| 1997/10/22 | 1,150 | 1,150 | 1,110 | 1,130 | 13,700 |
| 1997/10/21 | 1,150 | 1,150 | 1,120 | 1,120 | 4,400 |
| 1997/10/20 | 1,140 | 1,140 | 1,110 | 1,130 | 27,200 |
| 1997/10/17 | 1,150 | 1,150 | 1,140 | 1,140 | 17,500 |
| 1997/10/16 | 1,150 | 1,180 | 1,130 | 1,180 | 55,000 |
| 1997/10/15 | 1,200 | 1,200 | 1,150 | 1,160 | 21,100 |
| 1997/10/14 | 1,200 | 1,200 | 1,190 | 1,200 | 29,700 |
| 1997/10/13 | 1,200 | 1,200 | 1,200 | 1,200 | 34,900 |
| 1997/10/09 | 1,190 | 1,200 | 1,190 | 1,190 | 33,500 |
| 1997/10/08 | 1,210 | 1,230 | 1,190 | 1,190 | 39,400 |
| 1997/10/07 | 1,240 | 1,250 | 1,210 | 1,210 | 10,900 |
| 1997/10/06 | 1,180 | 1,200 | 1,180 | 1,200 | 26,400 |
| 1997/10/03 | 1,160 | 1,180 | 1,160 | 1,180 | 30,200 |
| 1997/10/02 | 1,170 | 1,190 | 1,160 | 1,160 | 12,500 |
| 1997/10/01 | 1,190 | 1,190 | 1,170 | 1,190 | 19,300 |
| 1997/09/30 | 1,170 | 1,200 | 1,170 | 1,190 | 55,100 |
| 1997/09/29 | 1,180 | 1,200 | 1,160 | 1,170 | 70,300 |
| 1997/09/26 | 1,260 | 1,260 | 1,200 | 1,200 | 50,100 |
| 1997/09/25 | 1,270 | 1,280 | 1,260 | 1,260 | 33,900 |
| 1997/09/24 | 1,280 | 1,280 | 1,230 | 1,270 | 98,600 |
| 1997/09/22 | 1,280 | 1,290 | 1,270 | 1,270 | 45,900 |
| 1997/09/19 | 1,290 | 1,310 | 1,280 | 1,280 | 139,000 |
| 1997/09/18 | 1,250 | 1,280 | 1,250 | 1,280 | 368,300 |
| 1997/09/17 | 1,240 | 1,260 | 1,230 | 1,240 | 73,800 |
| 1997/09/16 | 1,240 | 1,260 | 1,240 | 1,240 | 65,500 |
| 1997/09/12 | 1,250 | 1,260 | 1,240 | 1,240 | 138,900 |
| 1997/09/11 | 1,180 | 1,240 | 1,170 | 1,220 | 162,000 |
| 1997/09/10 | 1,130 | 1,160 | 1,130 | 1,160 | 31,000 |
| 1997/09/09 | 1,140 | 1,150 | 1,130 | 1,130 | 27,800 |
| 1997/09/08 | 1,130 | 1,150 | 1,130 | 1,150 | 341,300 |
| 1997/09/05 | 1,120 | 1,120 | 1,100 | 1,120 | 16,200 |
| 1997/09/04 | 1,060 | 1,100 | 1,060 | 1,100 | 359,900 |
| 1997/09/03 | 1,080 | 1,100 | 1,060 | 1,060 | 22,400 |
| 1997/09/02 | 1,060 | 1,080 | 1,060 | 1,060 | 14,200 |
| 1997/09/01 | 1,060 | 1,070 | 1,060 | 1,060 | 4,100 |
| 1997/08/29 | 1,080 | 1,080 | 1,050 | 1,050 | 19,400 |
| 1997/08/28 | 1,070 | 1,100 | 1,060 | 1,100 | 7,600 |
| 1997/08/27 | 1,070 | 1,100 | 1,060 | 1,100 | 25,900 |
| 1997/08/26 | 1,060 | 1,100 | 1,060 | 1,070 | 8,600 |
| 1997/08/25 | 1,100 | 1,110 | 1,080 | 1,080 | 24,100 |
| 1997/08/22 | 1,080 | 1,100 | 1,050 | 1,100 | 8,600 |
| 1997/08/21 | 1,120 | 1,120 | 1,080 | 1,080 | 9,500 |
| 1997/08/20 | 1,110 | 1,120 | 1,080 | 1,100 | 9,800 |
| 1997/08/19 | 1,130 | 1,130 | 1,120 | 1,130 | 12,800 |
| 1997/08/18 | 1,100 | 1,120 | 1,080 | 1,120 | 20,700 |
| 1997/08/15 | 1,100 | 1,130 | 1,100 | 1,130 | 60,800 |
| 1997/08/14 | 1,050 | 1,100 | 1,040 | 1,100 | 26,300 |
| 1997/08/13 | 1,050 | 1,050 | 1,040 | 1,050 | 34,800 |
| 1997/08/12 | 1,040 | 1,050 | 1,040 | 1,050 | 5,500 |
| 1997/08/11 | 1,030 | 1,040 | 1,010 | 1,040 | 10,900 |
| 1997/08/08 | 1,040 | 1,050 | 1,030 | 1,050 | 55,400 |
| 1997/08/07 | 1,050 | 1,060 | 1,040 | 1,040 | 10,000 |
| 1997/08/06 | 1,040 | 1,060 | 1,020 | 1,060 | 49,400 |
| 1997/08/05 | 1,030 | 1,040 | 1,030 | 1,040 | 19,300 |
| 1997/08/04 | 1,020 | 1,050 | 1,010 | 1,030 | 28,400 |
| 1997/08/01 | 1,050 | 1,060 | 1,010 | 1,010 | 22,200 |
| 1997/07/31 | 1,080 | 1,080 | 1,030 | 1,050 | 29,600 |
| 1997/07/30 | 1,090 | 1,090 | 1,070 | 1,080 | 29,400 |
| 1997/07/29 | 1,100 | 1,100 | 1,080 | 1,080 | 18,300 |
| 1997/07/28 | 1,100 | 1,130 | 1,070 | 1,100 | 249,600 |
| 1997/07/25 | 1,090 | 1,100 | 1,080 | 1,090 | 38,000 |
| 1997/07/24 | 1,130 | 1,130 | 1,080 | 1,080 | 76,500 |
| 1997/07/23 | 1,150 | 1,150 | 1,080 | 1,110 | 36,800 |
| 1997/07/22 | 1,150 | 1,160 | 1,140 | 1,160 | 18,000 |
| 1997/07/18 | 1,160 | 1,180 | 1,150 | 1,160 | 19,000 |
| 1997/07/17 | 1,190 | 1,190 | 1,150 | 1,150 | 25,900 |
| 1997/07/16 | 1,230 | 1,230 | 1,180 | 1,190 | 53,300 |
| 1997/07/15 | 1,220 | 1,230 | 1,220 | 1,220 | 15,100 |
| 1997/07/14 | 1,210 | 1,220 | 1,210 | 1,220 | 21,800 |
| 1997/07/11 | 1,210 | 1,220 | 1,210 | 1,210 | 12,800 |
| 1997/07/10 | 1,200 | 1,230 | 1,200 | 1,210 | 22,300 |
| 1997/07/09 | 1,190 | 1,200 | 1,180 | 1,200 | 25,700 |
| 1997/07/08 | 1,200 | 1,200 | 1,190 | 1,200 | 12,900 |
| 1997/07/07 | 1,210 | 1,210 | 1,190 | 1,200 | 9,700 |
| 1997/07/04 | 1,240 | 1,240 | 1,200 | 1,210 | 23,500 |
| 1997/07/03 | 1,260 | 1,270 | 1,240 | 1,240 | 15,300 |
| 1997/07/02 | 1,280 | 1,280 | 1,250 | 1,250 | 9,000 |
| 1997/07/01 | 1,270 | 1,280 | 1,250 | 1,250 | 24,500 |
| 1997/06/30 | 1,250 | 1,270 | 1,230 | 1,250 | 28,900 |
| 1997/06/27 | 1,220 | 1,250 | 1,220 | 1,230 | 9,900 |
| 1997/06/26 | 1,200 | 1,230 | 1,200 | 1,210 | 13,400 |
| 1997/06/25 | 1,190 | 1,200 | 1,190 | 1,200 | 12,700 |
| 1997/06/24 | 1,200 | 1,200 | 1,180 | 1,190 | 6,200 |
| 1997/06/23 | 1,190 | 1,200 | 1,180 | 1,200 | 15,700 |
| 1997/06/20 | 1,210 | 1,210 | 1,180 | 1,200 | 24,600 |
| 1997/06/19 | 1,200 | 1,210 | 1,180 | 1,210 | 29,400 |
| 1997/06/18 | 1,190 | 1,230 | 1,190 | 1,230 | 12,500 |
| 1997/06/17 | 1,210 | 1,220 | 1,200 | 1,210 | 15,100 |
| 1997/06/16 | 1,200 | 1,230 | 1,190 | 1,200 | 35,700 |
| 1997/06/13 | 1,230 | 1,230 | 1,180 | 1,180 | 54,600 |
| 1997/06/12 | 1,220 | 1,230 | 1,220 | 1,230 | 21,100 |
| 1997/06/11 | 1,240 | 1,240 | 1,210 | 1,220 | 33,600 |
| 1997/06/10 | 1,230 | 1,250 | 1,220 | 1,240 | 63,500 |
| 1997/06/09 | 1,210 | 1,230 | 1,210 | 1,230 | 19,400 |
| 1997/06/06 | 1,230 | 1,230 | 1,210 | 1,210 | 17,500 |
| 1997/06/05 | 1,220 | 1,230 | 1,210 | 1,230 | 30,500 |
| 1997/06/04 | 1,250 | 1,250 | 1,210 | 1,210 | 51,200 |
| 1997/06/03 | 1,250 | 1,260 | 1,230 | 1,250 | 62,400 |
| 1997/06/02 | 1,270 | 1,280 | 1,260 | 1,280 | 13,400 |
| 1997/05/30 | 1,270 | 1,280 | 1,250 | 1,280 | 33,600 |
| 1997/05/29 | 1,280 | 1,290 | 1,270 | 1,290 | 42,700 |
| 1997/05/28 | 1,270 | 1,290 | 1,260 | 1,290 | 24,900 |
| 1997/05/27 | 1,300 | 1,300 | 1,280 | 1,280 | 28,200 |
| 1997/05/26 | 1,280 | 1,300 | 1,280 | 1,300 | 9,500 |
| 1997/05/23 | 1,290 | 1,300 | 1,270 | 1,270 | 18,100 |
| 1997/05/22 | 1,300 | 1,310 | 1,280 | 1,300 | 23,400 |
| 1997/05/21 | 1,300 | 1,310 | 1,290 | 1,290 | 16,700 |
| 1997/05/20 | 1,310 | 1,320 | 1,280 | 1,280 | 39,000 |
| 1997/05/19 | 1,250 | 1,320 | 1,250 | 1,290 | 20,700 |
| 1997/05/16 | 1,230 | 1,250 | 1,210 | 1,220 | 51,800 |
| 1997/05/15 | 1,270 | 1,280 | 1,210 | 1,250 | 56,900 |
| 1997/05/14 | 1,310 | 1,320 | 1,270 | 1,270 | 48,600 |
| 1997/05/13 | 1,300 | 1,310 | 1,300 | 1,310 | 48,500 |
| 1997/05/12 | 1,290 | 1,310 | 1,290 | 1,290 | 54,900 |
| 1997/05/09 | 1,260 | 1,290 | 1,260 | 1,290 | 31,700 |
| 1997/05/08 | 1,280 | 1,300 | 1,260 | 1,260 | 19,400 |
| 1997/05/07 | 1,300 | 1,310 | 1,290 | 1,300 | 49,100 |
| 1997/05/06 | 1,310 | 1,350 | 1,300 | 1,300 | 123,000 |
| 1997/05/02 | 1,300 | 1,300 | 1,260 | 1,260 | 24,800 |
| 1997/05/01 | 1,300 | 1,330 | 1,300 | 1,300 | 40,600 |
| 1997/04/30 | 1,270 | 1,300 | 1,250 | 1,300 | 46,700 |
| 1997/04/28 | 1,300 | 1,310 | 1,250 | 1,260 | 51,900 |
| 1997/04/25 | 1,190 | 1,300 | 1,180 | 1,300 | 115,800 |
| 1997/04/24 | 1,130 | 1,180 | 1,120 | 1,180 | 28,100 |
| 1997/04/23 | 1,170 | 1,170 | 1,120 | 1,140 | 59,100 |
| 1997/04/22 | 1,220 | 1,220 | 1,170 | 1,190 | 109,400 |
| 1997/04/21 | 1,160 | 1,220 | 1,160 | 1,220 | 112,000 |
| 1997/04/18 | 1,000 | 1,020 | 985 | 1,020 | 125,800 |
| 1997/04/17 | 948 | 975 | 945 | 971 | 71,200 |
| 1997/04/16 | 900 | 910 | 900 | 904 | 97,100 |
| 1997/04/15 | 899 | 900 | 860 | 890 | 133,400 |
| 1997/04/14 | 947 | 952 | 900 | 900 | 54,400 |
| 1997/04/11 | 960 | 965 | 947 | 947 | 42,500 |
| 1997/04/10 | 976 | 983 | 961 | 965 | 53,400 |
| 1997/04/09 | 990 | 990 | 970 | 970 | 26,100 |
| 1997/04/08 | 995 | 995 | 990 | 990 | 44,900 |
| 1997/04/07 | 1,070 | 1,070 | 959 | 960 | 61,000 |
| 1997/04/04 | 1,120 | 1,120 | 1,110 | 1,110 | 40,700 |
| 1997/04/03 | 1,160 | 1,160 | 1,140 | 1,140 | 20,400 |
| 1997/04/02 | 1,150 | 1,170 | 1,140 | 1,170 | 16,200 |
| 1997/04/01 | 1,170 | 1,170 | 1,110 | 1,150 | 25,800 |
| 1997/03/31 | 1,240 | 1,240 | 1,200 | 1,200 | 10,500 |
| 1997/03/28 | 1,210 | 1,250 | 1,210 | 1,220 | 19,100 |
| 1997/03/27 | 1,250 | 1,270 | 1,220 | 1,220 | 37,700 |
| 1997/03/26 | 1,280 | 1,280 | 1,260 | 1,270 | 22,600 |
| 1997/03/25 | 1,310 | 1,310 | 1,270 | 1,280 | 45,000 |
| 1997/03/24 | 1,360 | 1,380 | 1,250 | 1,250 | 69,300 |
| 1997/03/21 | 1,360 | 1,360 | 1,340 | 1,340 | 27,700 |
| 1997/03/19 | 1,340 | 1,390 | 1,340 | 1,370 | 21,800 |
| 1997/03/18 | 1,320 | 1,400 | 1,320 | 1,340 | 29,100 |
| 1997/03/17 | 1,300 | 1,310 | 1,280 | 1,310 | 14,500 |
| 1997/03/14 | 1,290 | 1,300 | 1,280 | 1,280 | 30,300 |
| 1997/03/13 | 1,330 | 1,350 | 1,320 | 1,320 | 19,100 |
| 1997/03/12 | 1,320 | 1,330 | 1,310 | 1,330 | 73,900 |
| 1997/03/11 | 1,310 | 1,310 | 1,300 | 1,310 | 17,800 |
| 1997/03/10 | 1,320 | 1,320 | 1,280 | 1,310 | 21,700 |
| 1997/03/07 | 1,340 | 1,350 | 1,330 | 1,330 | 10,700 |
| 1997/03/06 | 1,380 | 1,380 | 1,300 | 1,350 | 51,200 |
| 1997/03/05 | 1,380 | 1,380 | 1,360 | 1,360 | 12,200 |
| 1997/03/04 | 1,380 | 1,380 | 1,370 | 1,380 | 12,500 |
| 1997/03/03 | 1,380 | 1,380 | 1,370 | 1,380 | 15,400 |
| 1997/02/28 | 1,440 | 1,440 | 1,400 | 1,400 | 24,300 |
| 1997/02/27 | 1,430 | 1,430 | 1,410 | 1,410 | 14,600 |
| 1997/02/26 | 1,460 | 1,460 | 1,410 | 1,410 | 10,600 |
| 1997/02/25 | 1,430 | 1,440 | 1,400 | 1,440 | 28,100 |
| 1997/02/24 | 1,450 | 1,470 | 1,430 | 1,430 | 31,600 |
| 1997/02/21 | 1,450 | 1,460 | 1,420 | 1,430 | 28,200 |
| 1997/02/20 | 1,400 | 1,490 | 1,400 | 1,450 | 13,700 |
| 1997/02/19 | 1,420 | 1,420 | 1,400 | 1,400 | 18,600 |
| 1997/02/18 | 1,470 | 1,470 | 1,430 | 1,430 | 45,300 |
| 1997/02/17 | 1,530 | 1,530 | 1,460 | 1,470 | 40,500 |
| 1997/02/14 | 1,520 | 1,530 | 1,500 | 1,510 | 14,600 |
| 1997/02/13 | 1,530 | 1,550 | 1,520 | 1,530 | 21,300 |
| 1997/02/12 | 1,470 | 1,520 | 1,470 | 1,510 | 12,400 |
| 1997/02/10 | 1,440 | 1,470 | 1,440 | 1,470 | 14,600 |
| 1997/02/07 | 1,480 | 1,480 | 1,460 | 1,460 | 9,700 |
| 1997/02/06 | 1,470 | 1,480 | 1,460 | 1,460 | 8,100 |
| 1997/02/05 | 1,450 | 1,490 | 1,440 | 1,480 | 17,200 |
| 1997/02/04 | 1,450 | 1,450 | 1,430 | 1,440 | 9,800 |
| 1997/02/03 | 1,430 | 1,450 | 1,420 | 1,430 | 18,300 |
| 1997/01/31 | 1,430 | 1,450 | 1,410 | 1,420 | 7,800 |
| 1997/01/30 | 1,410 | 1,420 | 1,400 | 1,410 | 16,000 |
| 1997/01/29 | 1,370 | 1,450 | 1,370 | 1,450 | 17,200 |
| 1997/01/28 | 1,370 | 1,370 | 1,360 | 1,370 | 26,700 |
| 1997/01/27 | 1,350 | 1,380 | 1,350 | 1,360 | 5,700 |
| 1997/01/24 | 1,350 | 1,360 | 1,340 | 1,350 | 31,900 |
| 1997/01/23 | 1,360 | 1,370 | 1,350 | 1,350 | 30,300 |
| 1997/01/22 | 1,340 | 1,370 | 1,340 | 1,360 | 16,900 |
| 1997/01/21 | 1,370 | 1,370 | 1,340 | 1,340 | 54,400 |
| 1997/01/20 | 1,390 | 1,400 | 1,370 | 1,380 | 39,500 |
| 1997/01/17 | 1,380 | 1,410 | 1,370 | 1,400 | 26,900 |
| 1997/01/16 | 1,380 | 1,400 | 1,370 | 1,370 | 57,000 |
| 1997/01/14 | 1,380 | 1,390 | 1,370 | 1,370 | 37,800 |
| 1997/01/13 | 1,370 | 1,390 | 1,370 | 1,380 | 52,000 |
| 1997/01/10 | 1,460 | 1,460 | 1,370 | 1,370 | 108,900 |
| 1997/01/09 | 1,480 | 1,490 | 1,450 | 1,460 | 87,500 |
| 1997/01/08 | 1,500 | 1,510 | 1,470 | 1,470 | 29,700 |
| 1997/01/07 | 1,520 | 1,530 | 1,510 | 1,510 | 23,600 |
| 1997/01/06 | 1,510 | 1,520 | 1,510 | 1,520 | 20,900 |