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 |
---|---|---|---|---|---|
1998/12/30 | 890 | 890 | 880 | 890 | 14,700 |
1998/12/29 | 868 | 888 | 868 | 888 | 26,500 |
1998/12/28 | 880 | 880 | 870 | 870 | 8,100 |
1998/12/25 | 878 | 884 | 877 | 880 | 63,700 |
1998/12/24 | 859 | 877 | 855 | 875 | 28,900 |
1998/12/22 | 875 | 880 | 851 | 860 | 35,400 |
1998/12/21 | 878 | 880 | 870 | 875 | 16,600 |
1998/12/18 | 865 | 880 | 860 | 865 | 13,000 |
1998/12/17 | 849 | 860 | 845 | 850 | 58,000 |
1998/12/16 | 840 | 850 | 840 | 845 | 15,900 |
1998/12/15 | 840 | 858 | 835 | 840 | 21,000 |
1998/12/14 | 852 | 872 | 835 | 835 | 42,500 |
1998/12/11 | 870 | 870 | 852 | 852 | 66,800 |
1998/12/10 | 850 | 870 | 850 | 870 | 52,000 |
1998/12/09 | 860 | 860 | 835 | 839 | 33,000 |
1998/12/08 | 865 | 865 | 851 | 861 | 86,700 |
1998/12/07 | 890 | 900 | 860 | 865 | 15,400 |
1998/12/04 | 901 | 924 | 897 | 900 | 94,900 |
1998/12/03 | 883 | 896 | 878 | 894 | 47,400 |
1998/12/02 | 856 | 880 | 850 | 878 | 63,600 |
1998/12/01 | 859 | 863 | 810 | 824 | 41,000 |
1998/11/30 | 895 | 895 | 860 | 860 | 63,700 |
1998/11/27 | 861 | 890 | 861 | 885 | 101,100 |
1998/11/26 | 830 | 858 | 830 | 858 | 65,300 |
1998/11/25 | 800 | 825 | 800 | 820 | 46,000 |
1998/11/24 | 800 | 804 | 790 | 795 | 86,400 |
1998/11/20 | 785 | 797 | 770 | 790 | 138,500 |
1998/11/19 | 750 | 783 | 750 | 770 | 166,300 |
1998/11/18 | 710 | 749 | 710 | 749 | 107,600 |
1998/11/17 | 716 | 716 | 700 | 701 | 235,500 |
1998/11/16 | 710 | 715 | 708 | 708 | 93,500 |
1998/11/13 | 720 | 723 | 710 | 710 | 30,600 |
1998/11/12 | 720 | 720 | 715 | 715 | 50,500 |
1998/11/11 | 720 | 725 | 720 | 720 | 34,800 |
1998/11/10 | 725 | 725 | 715 | 715 | 9,800 |
1998/11/09 | 725 | 730 | 720 | 725 | 23,100 |
1998/11/06 | 740 | 740 | 725 | 725 | 40,500 |
1998/11/05 | 750 | 750 | 735 | 735 | 41,000 |
1998/11/04 | 721 | 750 | 720 | 740 | 53,900 |
1998/11/02 | 720 | 720 | 716 | 716 | 20,700 |
1998/10/30 | 715 | 740 | 710 | 718 | 21,000 |
1998/10/29 | 724 | 730 | 715 | 715 | 16,700 |
1998/10/28 | 722 | 725 | 718 | 724 | 15,200 |
1998/10/27 | 751 | 752 | 721 | 721 | 16,500 |
1998/10/26 | 750 | 756 | 750 | 751 | 5,800 |
1998/10/23 | 776 | 800 | 755 | 760 | 20,300 |
1998/10/22 | 810 | 810 | 765 | 776 | 17,900 |
1998/10/21 | 800 | 804 | 750 | 804 | 64,500 |
1998/10/20 | 760 | 794 | 760 | 794 | 12,100 |
1998/10/19 | 760 | 785 | 760 | 780 | 13,100 |
1998/10/16 | 774 | 775 | 763 | 770 | 4,500 |
1998/10/15 | 780 | 785 | 770 | 770 | 3,200 |
1998/10/14 | 799 | 800 | 779 | 780 | 18,800 |
1998/10/13 | 805 | 805 | 799 | 799 | 10,200 |
1998/10/12 | 750 | 800 | 750 | 799 | 7,300 |
1998/10/09 | 715 | 721 | 710 | 717 | 6,400 |
1998/10/08 | 760 | 760 | 715 | 715 | 4,200 |
1998/10/07 | 701 | 780 | 701 | 780 | 8,100 |
1998/10/06 | 710 | 710 | 700 | 700 | 23,000 |
1998/10/05 | 740 | 740 | 710 | 710 | 13,300 |
1998/10/02 | 750 | 760 | 735 | 745 | 22,900 |
1998/10/01 | 755 | 760 | 750 | 760 | 10,500 |
1998/09/30 | 755 | 780 | 755 | 778 | 12,700 |
1998/09/29 | 755 | 760 | 745 | 760 | 27,300 |
1998/09/28 | 790 | 791 | 755 | 755 | 24,900 |
1998/09/25 | 797 | 797 | 760 | 761 | 12,200 |
1998/09/24 | 790 | 830 | 790 | 810 | 16,300 |
1998/09/22 | 805 | 815 | 780 | 800 | 24,300 |
1998/09/21 | 810 | 810 | 800 | 810 | 17,600 |
1998/09/18 | 878 | 878 | 810 | 810 | 7,700 |
1998/09/17 | 880 | 880 | 873 | 879 | 45,700 |
1998/09/16 | 870 | 880 | 850 | 880 | 32,700 |
1998/09/14 | 864 | 890 | 860 | 890 | 61,800 |
1998/09/11 | 887 | 887 | 852 | 862 | 44,200 |
1998/09/10 | 879 | 900 | 878 | 890 | 10,300 |
1998/09/09 | 850 | 879 | 850 | 878 | 20,000 |
1998/09/08 | 870 | 878 | 857 | 870 | 18,000 |
1998/09/07 | 865 | 888 | 865 | 879 | 24,000 |
1998/09/04 | 871 | 878 | 870 | 870 | 30,700 |
1998/09/03 | 879 | 879 | 870 | 878 | 12,300 |
1998/09/02 | 890 | 900 | 877 | 899 | 27,500 |
1998/09/01 | 861 | 880 | 861 | 880 | 18,600 |
1998/08/31 | 874 | 884 | 862 | 880 | 18,900 |
1998/08/28 | 865 | 880 | 855 | 874 | 31,200 |
1998/08/27 | 881 | 881 | 875 | 877 | 65,700 |
1998/08/26 | 883 | 885 | 881 | 881 | 11,000 |
1998/08/25 | 889 | 889 | 881 | 883 | 26,500 |
1998/08/24 | 891 | 891 | 887 | 888 | 7,800 |
1998/08/21 | 895 | 895 | 889 | 891 | 2,400 |
1998/08/20 | 891 | 900 | 891 | 895 | 3,900 |
1998/08/19 | 886 | 905 | 885 | 890 | 129,900 |
1998/08/18 | 900 | 900 | 880 | 885 | 7,300 |
1998/08/17 | 905 | 905 | 875 | 889 | 6,400 |
1998/08/14 | 929 | 929 | 915 | 915 | 17,300 |
1998/08/13 | 921 | 921 | 918 | 919 | 6,900 |
1998/08/12 | 916 | 917 | 916 | 916 | 22,700 |
1998/08/11 | 956 | 956 | 916 | 916 | 10,200 |
1998/08/10 | 981 | 981 | 960 | 968 | 18,200 |
1998/08/07 | 950 | 989 | 950 | 989 | 34,600 |
1998/08/06 | 922 | 949 | 920 | 949 | 24,700 |
1998/08/05 | 920 | 925 | 910 | 922 | 16,500 |
1998/08/04 | 918 | 919 | 901 | 916 | 20,900 |
1998/08/03 | 939 | 939 | 916 | 916 | 8,100 |
1998/07/31 | 950 | 951 | 939 | 939 | 33,400 |
1998/07/30 | 938 | 944 | 938 | 944 | 16,300 |
1998/07/29 | 936 | 938 | 936 | 938 | 1,300 |
1998/07/28 | 934 | 940 | 934 | 936 | 4,200 |
1998/07/27 | 945 | 945 | 931 | 932 | 8,700 |
1998/07/24 | 914 | 921 | 910 | 915 | 10,900 |
1998/07/23 | 926 | 926 | 916 | 924 | 16,300 |
1998/07/22 | 970 | 971 | 930 | 936 | 7,500 |
1998/07/21 | 978 | 980 | 974 | 980 | 19,400 |
1998/07/17 | 950 | 980 | 950 | 980 | 26,400 |
1998/07/16 | 949 | 958 | 939 | 957 | 20,800 |
1998/07/15 | 933 | 945 | 933 | 937 | 70,800 |
1998/07/14 | 920 | 940 | 920 | 940 | 20,500 |
1998/07/13 | 920 | 920 | 900 | 920 | 36,300 |
1998/07/10 | 920 | 921 | 920 | 920 | 36,100 |
1998/07/09 | 920 | 921 | 918 | 920 | 15,600 |
1998/07/08 | 915 | 925 | 915 | 925 | 31,300 |
1998/07/07 | 900 | 930 | 900 | 920 | 54,000 |
1998/07/06 | 890 | 899 | 890 | 891 | 5,200 |
1998/07/03 | 890 | 901 | 890 | 900 | 22,700 |
1998/07/02 | 890 | 920 | 860 | 910 | 84,700 |
1998/07/01 | 831 | 860 | 831 | 860 | 25,600 |
1998/06/30 | 811 | 835 | 811 | 831 | 22,400 |
1998/06/29 | 820 | 820 | 800 | 811 | 3,900 |
1998/06/26 | 800 | 802 | 800 | 800 | 21,100 |
1998/06/25 | 810 | 810 | 800 | 803 | 31,300 |
1998/06/24 | 791 | 811 | 791 | 810 | 19,400 |
1998/06/23 | 768 | 780 | 765 | 771 | 25,100 |
1998/06/22 | 780 | 780 | 768 | 768 | 50,700 |
1998/06/19 | 777 | 787 | 770 | 771 | 38,200 |
1998/06/18 | 775 | 785 | 775 | 778 | 34,000 |
1998/06/17 | 770 | 775 | 765 | 765 | 5,900 |
1998/06/16 | 770 | 771 | 765 | 770 | 16,500 |
1998/06/15 | 775 | 775 | 770 | 771 | 13,700 |
1998/06/12 | 780 | 780 | 772 | 772 | 49,300 |
1998/06/11 | 778 | 778 | 772 | 772 | 16,300 |
1998/06/10 | 776 | 790 | 776 | 777 | 10,500 |
1998/06/09 | 780 | 781 | 775 | 776 | 5,800 |
1998/06/08 | 789 | 789 | 784 | 785 | 7,200 |
1998/06/05 | 781 | 793 | 781 | 793 | 6,100 |
1998/06/04 | 773 | 800 | 773 | 800 | 17,500 |
1998/06/03 | 801 | 801 | 790 | 793 | 10,600 |
1998/06/02 | 801 | 801 | 795 | 800 | 8,000 |
1998/06/01 | 820 | 820 | 801 | 801 | 5,700 |
1998/05/29 | 817 | 819 | 817 | 819 | 5,100 |
1998/05/28 | 822 | 823 | 817 | 818 | 23,900 |
1998/05/27 | 835 | 836 | 826 | 829 | 23,600 |
1998/05/26 | 838 | 838 | 834 | 835 | 36,200 |
1998/05/25 | 820 | 832 | 820 | 828 | 24,900 |
1998/05/22 | 801 | 810 | 790 | 800 | 20,100 |
1998/05/21 | 800 | 805 | 790 | 791 | 26,500 |
1998/05/20 | 815 | 820 | 791 | 791 | 27,800 |
1998/05/19 | 816 | 829 | 810 | 815 | 33,200 |
1998/05/18 | 830 | 830 | 815 | 815 | 10,200 |
1998/05/15 | 780 | 830 | 776 | 815 | 45,200 |
1998/05/14 | 770 | 781 | 770 | 771 | 29,900 |
1998/05/13 | 755 | 770 | 750 | 770 | 81,700 |
1998/05/12 | 760 | 760 | 750 | 755 | 90,000 |
1998/05/11 | 770 | 770 | 750 | 760 | 30,100 |
1998/05/08 | 780 | 780 | 765 | 770 | 21,500 |
1998/05/07 | 820 | 820 | 780 | 780 | 21,700 |
1998/05/06 | 837 | 840 | 820 | 820 | 7,400 |
1998/05/01 | 841 | 845 | 827 | 827 | 13,000 |
1998/04/30 | 850 | 851 | 840 | 850 | 14,400 |
1998/04/28 | 880 | 880 | 850 | 850 | 25,100 |
1998/04/27 | 894 | 894 | 880 | 880 | 19,400 |
1998/04/24 | 895 | 898 | 894 | 894 | 30,700 |
1998/04/23 | 890 | 902 | 890 | 895 | 15,800 |
1998/04/22 | 900 | 905 | 891 | 905 | 23,000 |
1998/04/21 | 900 | 900 | 890 | 892 | 13,600 |
1998/04/20 | 891 | 920 | 891 | 900 | 14,600 |
1998/04/17 | 911 | 921 | 890 | 890 | 9,000 |
1998/04/16 | 942 | 945 | 920 | 921 | 9,000 |
1998/04/15 | 950 | 960 | 940 | 942 | 39,500 |
1998/04/14 | 924 | 955 | 924 | 940 | 56,500 |
1998/04/13 | 924 | 924 | 910 | 924 | 35,500 |
1998/04/10 | 906 | 910 | 901 | 910 | 14,500 |
1998/04/09 | 919 | 919 | 900 | 900 | 7,900 |
1998/04/08 | 900 | 900 | 891 | 899 | 15,200 |
1998/04/07 | 910 | 910 | 891 | 900 | 4,800 |
1998/04/06 | 890 | 891 | 889 | 891 | 4,200 |
1998/04/03 | 870 | 893 | 870 | 880 | 15,900 |
1998/04/02 | 950 | 950 | 875 | 875 | 16,500 |
1998/04/01 | 970 | 971 | 961 | 961 | 15,900 |
1998/03/31 | 1,010 | 1,010 | 971 | 971 | 10,700 |
1998/03/30 | 971 | 1,020 | 971 | 984 | 19,000 |
1998/03/27 | 999 | 999 | 985 | 985 | 5,700 |
1998/03/26 | 989 | 1,030 | 984 | 984 | 8,300 |
1998/03/25 | 1,000 | 1,000 | 996 | 999 | 23,400 |
1998/03/24 | 1,020 | 1,020 | 998 | 1,000 | 106,700 |
1998/03/23 | 1,030 | 1,040 | 1,020 | 1,020 | 47,400 |
1998/03/20 | 984 | 1,030 | 984 | 1,030 | 59,800 |
1998/03/19 | 1,000 | 1,000 | 980 | 983 | 20,800 |
1998/03/18 | 995 | 996 | 980 | 992 | 5,600 |
1998/03/17 | 999 | 1,000 | 980 | 995 | 10,300 |
1998/03/16 | 1,000 | 1,000 | 980 | 995 | 9,400 |
1998/03/13 | 995 | 1,010 | 985 | 1,000 | 41,200 |
1998/03/12 | 1,010 | 1,010 | 996 | 1,000 | 36,200 |
1998/03/11 | 1,030 | 1,030 | 995 | 1,010 | 56,400 |
1998/03/10 | 980 | 1,010 | 980 | 1,000 | 40,200 |
1998/03/09 | 960 | 980 | 960 | 979 | 24,900 |
1998/03/06 | 950 | 955 | 940 | 954 | 23,600 |
1998/03/05 | 931 | 960 | 931 | 955 | 11,900 |
1998/03/04 | 936 | 950 | 936 | 950 | 5,600 |
1998/03/03 | 960 | 960 | 931 | 940 | 21,700 |
1998/03/02 | 960 | 980 | 960 | 960 | 33,900 |
1998/02/27 | 920 | 950 | 920 | 950 | 27,300 |
1998/02/26 | 890 | 910 | 890 | 910 | 4,500 |
1998/02/25 | 875 | 880 | 860 | 861 | 15,600 |
1998/02/24 | 890 | 890 | 878 | 880 | 10,200 |
1998/02/23 | 909 | 909 | 880 | 881 | 11,500 |
1998/02/20 | 900 | 910 | 900 | 910 | 13,900 |
1998/02/19 | 910 | 910 | 900 | 910 | 28,100 |
1998/02/18 | 970 | 970 | 910 | 910 | 18,000 |
1998/02/17 | 975 | 975 | 961 | 970 | 3,300 |
1998/02/16 | 985 | 985 | 981 | 981 | 18,400 |
1998/02/13 | 990 | 990 | 985 | 985 | 7,100 |
1998/02/12 | 990 | 990 | 985 | 985 | 5,400 |
1998/02/10 | 984 | 995 | 980 | 980 | 6,800 |
1998/02/09 | 1,000 | 1,000 | 981 | 981 | 7,700 |
1998/02/06 | 995 | 995 | 980 | 980 | 5,700 |
1998/02/05 | 972 | 995 | 970 | 995 | 6,000 |
1998/02/04 | 985 | 985 | 972 | 972 | 5,400 |
1998/02/03 | 1,000 | 1,010 | 990 | 995 | 16,900 |
1998/02/02 | 970 | 1,000 | 970 | 1,000 | 4,900 |
1998/01/30 | 1,030 | 1,030 | 980 | 990 | 22,400 |
1998/01/29 | 1,030 | 1,030 | 1,000 | 1,010 | 18,600 |
1998/01/28 | 1,030 | 1,050 | 1,030 | 1,030 | 20,300 |
1998/01/27 | 1,090 | 1,090 | 1,000 | 1,000 | 40,000 |
1998/01/26 | 1,060 | 1,090 | 1,040 | 1,060 | 62,000 |
1998/01/23 | 910 | 1,000 | 910 | 1,000 | 33,700 |
1998/01/22 | 913 | 940 | 910 | 910 | 20,300 |
1998/01/21 | 880 | 920 | 880 | 914 | 43,000 |
1998/01/20 | 850 | 875 | 830 | 870 | 27,600 |
1998/01/19 | 815 | 840 | 806 | 830 | 46,100 |
1998/01/16 | 770 | 791 | 747 | 785 | 65,900 |
1998/01/14 | 744 | 770 | 744 | 760 | 16,400 |
1998/01/13 | 750 | 750 | 737 | 743 | 8,600 |
1998/01/12 | 715 | 716 | 715 | 716 | 33,300 |
1998/01/09 | 715 | 715 | 715 | 715 | 2,000 |
1998/01/08 | 725 | 739 | 715 | 715 | 7,100 |
1998/01/07 | 720 | 740 | 712 | 725 | 8,700 |
1998/01/06 | 745 | 749 | 720 | 720 | 23,700 |
1998/01/05 | 740 | 760 | 739 | 744 | 27,500 |