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
1999/12/30 637 676 637 670 7,900
1999/12/29 627 666 626 657 26,900
1999/12/28 614 630 614 626 20,400
1999/12/27 615 615 611 614 46,900
1999/12/24 621 630 619 619 80,100
1999/12/22 621 630 615 621 54,800
1999/12/21 630 630 615 615 45,700
1999/12/20 640 640 625 634 61,800
1999/12/17 640 640 630 638 50,000
1999/12/16 655 655 640 640 95,000
1999/12/15 666 675 660 660 104,700
1999/12/14 685 688 665 665 75,500
1999/12/13 700 705 686 690 111,400
1999/12/10 703 704 690 699 145,200
1999/12/09 706 710 700 703 62,300
1999/12/08 726 730 696 706 155,000
1999/12/07 740 747 730 730 60,200
1999/12/06 754 760 740 740 45,500
1999/12/03 755 774 750 754 27,000
1999/12/02 750 775 748 751 42,500
1999/12/01 735 746 735 746 47,500
1999/11/30 749 750 737 746 64,000
1999/11/29 780 780 745 749 55,300
1999/11/26 789 799 775 780 37,200
1999/11/25 830 830 780 789 50,000
1999/11/24 827 835 800 835 87,500
1999/11/22 851 852 820 825 13,900
1999/11/19 850 877 850 865 25,400
1999/11/18 876 880 835 836 65,500
1999/11/17 802 870 800 856 35,300
1999/11/16 725 782 720 770 54,100
1999/11/15 800 805 711 715 62,700
1999/11/12 800 810 798 802 62,500
1999/11/11 830 834 790 800 45,800
1999/11/10 830 859 830 850 12,500
1999/11/09 872 892 850 850 32,900
1999/11/08 875 899 860 872 16,800
1999/11/05 900 900 850 885 47,400
1999/11/04 946 950 900 901 45,700
1999/11/02 907 909 880 906 30,700
1999/11/01 900 920 900 906 27,600
1999/10/29 869 880 850 880 32,300
1999/10/28 830 865 830 839 44,800
1999/10/27 850 850 835 838 66,500
1999/10/26 875 885 821 850 84,400
1999/10/25 890 891 870 885 57,900
1999/10/22 910 920 901 901 58,100
1999/10/21 915 917 910 914 51,800
1999/10/20 915 926 910 920 50,000
1999/10/19 930 930 905 909 55,900
1999/10/18 905 937 905 937 52,400
1999/10/15 1,000 1,002 940 945 111,400
1999/10/14 1,025 1,025 1,005 1,010 89,100
1999/10/13 1,035 1,041 1,015 1,025 41,900
1999/10/12 1,050 1,055 1,030 1,035 29,600
1999/10/08 1,010 1,030 1,010 1,030 33,400
1999/10/07 1,025 1,030 1,010 1,010 37,700
1999/10/06 1,030 1,050 1,005 1,005 28,000
1999/10/05 1,045 1,050 1,035 1,035 24,100
1999/10/04 1,070 1,075 1,041 1,041 42,200
1999/10/01 1,010 1,099 1,010 1,090 30,800
1999/09/30 990 1,050 990 1,040 47,300
1999/09/29 1,050 1,050 990 1,020 75,200
1999/09/28 1,085 1,100 1,050 1,060 57,100
1999/09/27 1,128 1,147 1,081 1,088 48,100
1999/09/24 1,120 1,132 1,100 1,128 33,900
1999/09/22 1,200 1,200 1,100 1,167 94,600
1999/09/21 1,190 1,220 1,161 1,220 13,700
1999/09/20 1,250 1,250 1,220 1,250 53,700
1999/09/17 1,250 1,250 1,211 1,249 67,100
1999/09/16 1,220 1,231 1,156 1,231 108,700
1999/09/14 1,185 1,200 1,180 1,200 97,500
1999/09/13 1,169 1,180 1,112 1,180 52,800
1999/09/10 1,170 1,170 1,110 1,111 44,900
1999/09/09 1,140 1,151 1,110 1,110 15,500
1999/09/08 1,105 1,130 1,101 1,110 19,400
1999/09/07 1,120 1,120 1,105 1,105 13,000
1999/09/06 1,132 1,135 1,120 1,120 21,900
1999/09/03 1,120 1,132 1,120 1,132 38,300
1999/09/02 1,150 1,178 1,120 1,120 28,000
1999/09/01 1,150 1,157 1,135 1,150 11,500
1999/08/31 1,180 1,180 1,150 1,151 10,200
1999/08/30 1,180 1,181 1,170 1,180 16,900
1999/08/27 1,163 1,177 1,163 1,175 20,000
1999/08/26 1,154 1,172 1,154 1,162 9,500
1999/08/25 1,131 1,154 1,131 1,154 12,500
1999/08/24 1,150 1,151 1,120 1,130 18,500
1999/08/23 1,185 1,185 1,140 1,159 20,300
1999/08/20 1,150 1,177 1,130 1,165 12,800
1999/08/19 1,129 1,148 1,122 1,125 22,200
1999/08/18 1,189 1,197 1,169 1,169 13,300
1999/08/17 1,190 1,198 1,190 1,190 16,200
1999/08/16 1,200 1,200 1,160 1,190 19,400
1999/08/13 1,160 1,180 1,160 1,160 9,600
1999/08/12 1,200 1,200 1,160 1,160 16,600
1999/08/11 1,160 1,185 1,150 1,150 18,100
1999/08/10 1,195 1,201 1,150 1,190 28,900
1999/08/09 1,170 1,211 1,161 1,204 28,300
1999/08/06 1,135 1,149 1,130 1,130 48,000
1999/08/05 1,130 1,136 1,122 1,134 78,100
1999/08/04 1,135 1,135 1,109 1,110 48,300
1999/08/03 1,165 1,178 1,122 1,149 51,100
1999/08/02 1,135 1,149 1,099 1,149 61,400
1999/07/30 1,175 1,175 1,140 1,154 24,400
1999/07/29 1,181 1,181 1,155 1,155 12,900
1999/07/28 1,192 1,192 1,180 1,181 6,800
1999/07/27 1,185 1,205 1,175 1,192 45,000
1999/07/26 1,185 1,185 1,150 1,185 21,400
1999/07/23 1,180 1,180 1,160 1,170 37,500
1999/07/22 1,200 1,215 1,180 1,180 27,100
1999/07/21 1,240 1,240 1,190 1,220 59,200
1999/07/19 1,233 1,250 1,205 1,228 60,300
1999/07/16 1,250 1,268 1,230 1,231 41,400
1999/07/15 1,255 1,280 1,250 1,250 30,600
1999/07/14 1,280 1,280 1,250 1,252 62,400
1999/07/13 1,330 1,330 1,290 1,290 67,400
1999/07/12 1,311 1,320 1,280 1,320 88,500
1999/07/09 1,328 1,328 1,290 1,300 108,300
1999/07/08 1,360 1,370 1,330 1,330 340,000
1999/07/07 1,300 1,350 1,300 1,320 546,900
1999/07/06 1,215 1,330 1,197 1,290 432,000
1999/07/05 1,180 1,200 1,165 1,195 87,600
1999/07/02 1,180 1,190 1,152 1,180 58,900
1999/07/01 1,181 1,195 1,160 1,180 26,300
1999/06/30 1,141 1,200 1,141 1,170 24,000
1999/06/29 1,130 1,150 1,130 1,135 12,300
1999/06/28 1,143 1,150 1,120 1,135 36,200
1999/06/25 1,141 1,145 1,140 1,143 28,000
1999/06/24 1,191 1,199 1,152 1,161 40,800
1999/06/23 1,196 1,205 1,190 1,190 23,800
1999/06/22 1,190 1,217 1,190 1,216 70,400
1999/06/21 1,210 1,217 1,170 1,190 22,100
1999/06/18 1,235 1,240 1,190 1,190 71,100
1999/06/17 1,200 1,250 1,180 1,240 125,900
1999/06/16 1,198 1,200 1,160 1,195 77,100
1999/06/15 1,160 1,190 1,160 1,190 46,200
1999/06/14 1,159 1,160 1,140 1,160 32,900
1999/06/11 1,198 1,200 1,100 1,139 117,000
1999/06/10 1,120 1,170 1,120 1,159 58,300
1999/06/09 1,118 1,125 1,115 1,125 20,800
1999/06/08 1,147 1,150 1,110 1,125 51,200
1999/06/07 1,130 1,149 1,110 1,148 48,400
1999/06/04 1,150 1,150 1,110 1,110 30,100
1999/06/03 1,100 1,150 1,100 1,150 43,700
1999/06/02 1,120 1,120 1,096 1,100 41,200
1999/06/01 1,120 1,130 1,100 1,120 28,400
1999/05/31 1,098 1,120 1,090 1,110 28,300
1999/05/28 1,100 1,120 1,097 1,099 15,100
1999/05/27 1,120 1,130 1,105 1,127 38,200
1999/05/26 1,090 1,150 1,080 1,120 37,400
1999/05/25 1,150 1,150 1,070 1,070 23,700
1999/05/24 1,150 1,150 1,114 1,119 35,800
1999/05/21 1,100 1,110 1,082 1,110 22,200
1999/05/20 1,085 1,100 1,080 1,081 38,000
1999/05/19 1,120 1,120 1,090 1,090 29,300
1999/05/18 1,130 1,130 1,100 1,119 70,100
1999/05/17 1,155 1,155 1,110 1,113 32,300
1999/05/14 1,197 1,197 1,155 1,155 31,600
1999/05/13 1,175 1,177 1,157 1,157 9,400
1999/05/12 1,195 1,197 1,175 1,175 36,500
1999/05/11 1,190 1,199 1,160 1,160 28,200
1999/05/10 1,219 1,230 1,190 1,190 28,200
1999/05/07 1,220 1,220 1,185 1,200 108,700
1999/05/06 1,198 1,219 1,171 1,190 94,500
1999/04/30 1,155 1,164 1,141 1,153 57,400
1999/04/28 1,194 1,194 1,160 1,160 29,800
1999/04/27 1,210 1,211 1,180 1,200 31,500
1999/04/26 1,152 1,220 1,142 1,199 274,400
1999/04/23 1,155 1,155 1,140 1,141 60,500
1999/04/22 1,199 1,199 1,140 1,170 26,600
1999/04/21 1,212 1,212 1,175 1,200 71,300
1999/04/20 1,238 1,238 1,200 1,220 72,200
1999/04/19 1,212 1,259 1,212 1,240 105,900
1999/04/16 1,240 1,250 1,190 1,202 190,100
1999/04/15 1,320 1,320 1,260 1,260 313,700
1999/04/14 1,250 1,347 1,250 1,340 644,500
1999/04/13 1,170 1,248 1,170 1,240 627,000
1999/04/12 1,100 1,160 1,089 1,148 398,800
1999/04/09 1,015 1,094 1,015 1,079 162,900
1999/04/08 1,025 1,025 1,011 1,012 28,600
1999/04/07 1,001 1,039 1,001 1,025 37,100
1999/04/06 1,060 1,076 1,038 1,040 45,600
1999/04/05 1,040 1,090 1,040 1,058 110,500
1999/04/02 1,049 1,049 999 1,040 63,400
1999/04/01 1,040 1,050 1,021 1,021 117,000
1999/03/31 1,000 1,050 999 1,040 101,500
1999/03/30 1,008 1,008 980 999 44,800
1999/03/29 999 1,029 975 1,000 34,500
1999/03/26 986 1,020 970 1,019 97,200
1999/03/25 960 994 960 986 41,400
1999/03/24 951 963 940 963 26,500
1999/03/23 990 990 932 950 33,900
1999/03/19 970 990 969 990 59,700
1999/03/18 979 980 940 967 78,400
1999/03/17 994 1,020 975 980 116,700
1999/03/16 945 985 945 985 153,200
1999/03/15 939 960 920 945 103,300
1999/03/12 881 930 881 919 146,600
1999/03/11 885 885 876 880 26,600
1999/03/10 890 890 870 874 46,200
1999/03/09 861 890 861 880 53,300
1999/03/08 890 890 877 881 40,800
1999/03/05 886 895 880 885 40,500
1999/03/04 880 898 880 890 36,400
1999/03/03 885 894 875 890 54,900
1999/03/02 895 895 855 855 14,000
1999/03/01 896 896 865 865 33,700
1999/02/26 895 900 892 895 59,800
1999/02/25 880 910 880 890 102,200
1999/02/24 840 890 821 867 84,100
1999/02/23 840 845 830 840 28,400
1999/02/22 820 850 815 850 46,100
1999/02/19 820 820 818 818 35,000
1999/02/18 825 825 819 820 22,500
1999/02/17 825 825 820 820 15,400
1999/02/16 822 825 822 824 18,800
1999/02/15 829 829 820 822 27,300
1999/02/12 821 825 820 820 19,400
1999/02/10 821 822 818 820 4,000
1999/02/09 820 830 820 820 30,100
1999/02/08 822 830 816 820 8,300
1999/02/05 825 825 819 821 5,500
1999/02/04 816 840 816 830 18,900
1999/02/03 810 812 810 811 11,000
1999/02/02 830 844 828 832 8,300
1999/02/01 818 818 810 816 17,200
1999/01/29 823 825 818 818 22,900
1999/01/28 824 825 820 823 8,000
1999/01/27 827 827 822 823 19,200
1999/01/26 826 830 820 827 46,000
1999/01/25 825 825 822 824 13,600
1999/01/22 820 825 820 823 8,700
1999/01/21 839 839 816 825 16,900
1999/01/20 820 839 820 839 11,500
1999/01/19 850 850 821 840 22,900
1999/01/18 865 865 845 845 7,100
1999/01/14 864 868 864 865 14,200
1999/01/13 864 874 864 864 14,700
1999/01/12 864 870 864 864 12,200
1999/01/11 864 864 860 864 7,800
1999/01/08 871 874 870 874 14,500
1999/01/07 899 899 876 876 9,900
1999/01/06 846 866 846 866 28,500
1999/01/05 877 877 855 866 20,300
1999/01/04 890 890 861 867 6,100

このページの先頭へ