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 |
---|---|---|---|---|---|
2000/12/29 | 398 | 400 | 395 | 396 | 20,000 |
2000/12/28 | 401 | 402 | 396 | 399 | 15,300 |
2000/12/27 | 401 | 405 | 400 | 400 | 30,700 |
2000/12/26 | 410 | 415 | 400 | 400 | 15,100 |
2000/12/25 | 406 | 412 | 406 | 410 | 13,500 |
2000/12/22 | 400 | 406 | 395 | 406 | 35,300 |
2000/12/21 | 401 | 402 | 391 | 392 | 54,800 |
2000/12/20 | 421 | 421 | 406 | 410 | 8,500 |
2000/12/19 | 430 | 430 | 411 | 411 | 15,600 |
2000/12/18 | 440 | 440 | 424 | 424 | 22,900 |
2000/12/15 | 440 | 442 | 440 | 441 | 21,700 |
2000/12/14 | 440 | 445 | 440 | 440 | 87,400 |
2000/12/13 | 430 | 440 | 430 | 440 | 35,300 |
2000/12/12 | 420 | 430 | 420 | 430 | 50,400 |
2000/12/11 | 405 | 420 | 405 | 420 | 8,500 |
2000/12/08 | 405 | 415 | 405 | 415 | 24,500 |
2000/12/07 | 412 | 414 | 408 | 414 | 10,100 |
2000/12/06 | 410 | 412 | 409 | 412 | 12,800 |
2000/12/05 | 418 | 420 | 409 | 409 | 14,400 |
2000/12/04 | 434 | 436 | 408 | 408 | 14,700 |
2000/12/01 | 408 | 421 | 408 | 417 | 24,100 |
2000/11/30 | 405 | 414 | 405 | 413 | 21,700 |
2000/11/29 | 405 | 410 | 401 | 404 | 20,000 |
2000/11/28 | 407 | 409 | 405 | 405 | 19,500 |
2000/11/27 | 406 | 410 | 405 | 407 | 22,300 |
2000/11/24 | 401 | 408 | 401 | 405 | 16,000 |
2000/11/22 | 405 | 411 | 401 | 401 | 22,300 |
2000/11/21 | 400 | 407 | 400 | 405 | 14,600 |
2000/11/20 | 415 | 416 | 400 | 405 | 26,000 |
2000/11/17 | 422 | 422 | 408 | 413 | 28,900 |
2000/11/16 | 420 | 420 | 417 | 420 | 22,400 |
2000/11/15 | 408 | 417 | 408 | 417 | 28,100 |
2000/11/14 | 410 | 413 | 408 | 408 | 14,800 |
2000/11/13 | 400 | 408 | 400 | 408 | 28,700 |
2000/11/10 | 397 | 403 | 397 | 400 | 21,700 |
2000/11/09 | 403 | 410 | 400 | 410 | 30,900 |
2000/11/08 | 412 | 420 | 405 | 407 | 26,100 |
2000/11/07 | 420 | 421 | 415 | 420 | 10,800 |
2000/11/06 | 425 | 425 | 415 | 420 | 18,000 |
2000/11/02 | 410 | 414 | 410 | 414 | 17,000 |
2000/11/01 | 424 | 425 | 397 | 424 | 62,500 |
2000/10/31 | 450 | 450 | 425 | 425 | 18,900 |
2000/10/30 | 450 | 450 | 444 | 447 | 12,500 |
2000/10/27 | 445 | 449 | 444 | 444 | 17,700 |
2000/10/26 | 440 | 445 | 440 | 444 | 5,400 |
2000/10/25 | 444 | 444 | 440 | 440 | 12,100 |
2000/10/24 | 440 | 444 | 440 | 444 | 11,200 |
2000/10/23 | 445 | 445 | 440 | 440 | 19,400 |
2000/10/20 | 450 | 460 | 450 | 460 | 22,300 |
2000/10/19 | 451 | 454 | 450 | 453 | 23,200 |
2000/10/18 | 458 | 459 | 453 | 456 | 16,300 |
2000/10/17 | 466 | 466 | 460 | 466 | 9,800 |
2000/10/16 | 479 | 479 | 466 | 469 | 6,600 |
2000/10/13 | 479 | 480 | 457 | 461 | 44,100 |
2000/10/12 | 468 | 479 | 466 | 479 | 41,700 |
2000/10/11 | 469 | 469 | 457 | 466 | 22,500 |
2000/10/10 | 480 | 480 | 463 | 465 | 19,400 |
2000/10/06 | 472 | 474 | 467 | 474 | 15,600 |
2000/10/05 | 468 | 473 | 461 | 470 | 16,800 |
2000/10/04 | 479 | 479 | 473 | 478 | 12,400 |
2000/10/03 | 489 | 489 | 470 | 479 | 16,600 |
2000/10/02 | 499 | 499 | 489 | 489 | 16,600 |
2000/09/29 | 480 | 499 | 470 | 499 | 16,800 |
2000/09/28 | 470 | 476 | 470 | 470 | 11,100 |
2000/09/27 | 485 | 485 | 471 | 482 | 14,700 |
2000/09/26 | 506 | 506 | 490 | 490 | 7,900 |
2000/09/25 | 502 | 506 | 500 | 506 | 26,800 |
2000/09/22 | 509 | 512 | 502 | 509 | 54,300 |
2000/09/21 | 510 | 510 | 501 | 509 | 30,600 |
2000/09/20 | 501 | 512 | 501 | 501 | 64,500 |
2000/09/19 | 512 | 512 | 500 | 501 | 59,400 |
2000/09/18 | 480 | 483 | 480 | 482 | 19,100 |
2000/09/14 | 475 | 479 | 471 | 479 | 18,200 |
2000/09/13 | 465 | 472 | 465 | 470 | 11,900 |
2000/09/12 | 463 | 469 | 463 | 465 | 9,700 |
2000/09/11 | 480 | 480 | 463 | 463 | 9,000 |
2000/09/08 | 470 | 475 | 462 | 475 | 34,300 |
2000/09/07 | 473 | 475 | 470 | 470 | 9,800 |
2000/09/06 | 470 | 471 | 468 | 470 | 27,800 |
2000/09/05 | 479 | 489 | 471 | 485 | 20,300 |
2000/09/04 | 475 | 480 | 475 | 479 | 17,600 |
2000/09/01 | 485 | 486 | 480 | 484 | 18,000 |
2000/08/31 | 485 | 489 | 485 | 489 | 17,000 |
2000/08/30 | 485 | 490 | 484 | 488 | 4,100 |
2000/08/29 | 490 | 491 | 486 | 490 | 14,700 |
2000/08/28 | 490 | 490 | 489 | 490 | 18,600 |
2000/08/25 | 493 | 499 | 488 | 489 | 19,800 |
2000/08/24 | 493 | 504 | 493 | 493 | 33,700 |
2000/08/23 | 495 | 507 | 484 | 492 | 21,500 |
2000/08/22 | 500 | 505 | 495 | 505 | 17,400 |
2000/08/21 | 500 | 502 | 499 | 502 | 19,200 |
2000/08/18 | 500 | 509 | 500 | 503 | 8,000 |
2000/08/17 | 515 | 515 | 500 | 500 | 29,200 |
2000/08/16 | 502 | 509 | 502 | 509 | 21,700 |
2000/08/15 | 499 | 502 | 495 | 502 | 17,300 |
2000/08/14 | 496 | 500 | 493 | 495 | 13,100 |
2000/08/11 | 485 | 496 | 485 | 493 | 5,600 |
2000/08/10 | 480 | 495 | 480 | 485 | 10,400 |
2000/08/09 | 500 | 504 | 481 | 489 | 11,100 |
2000/08/08 | 500 | 500 | 490 | 500 | 6,000 |
2000/08/07 | 477 | 500 | 477 | 500 | 28,200 |
2000/08/04 | 480 | 485 | 476 | 476 | 31,800 |
2000/08/03 | 492 | 492 | 480 | 481 | 20,800 |
2000/08/02 | 488 | 491 | 485 | 491 | 20,400 |
2000/08/01 | 485 | 491 | 480 | 480 | 21,800 |
2000/07/31 | 485 | 489 | 481 | 481 | 26,300 |
2000/07/28 | 500 | 500 | 485 | 485 | 12,200 |
2000/07/27 | 504 | 504 | 495 | 500 | 23,500 |
2000/07/26 | 501 | 505 | 491 | 504 | 20,500 |
2000/07/25 | 495 | 501 | 495 | 501 | 16,200 |
2000/07/24 | 500 | 500 | 488 | 495 | 19,200 |
2000/07/21 | 510 | 510 | 495 | 501 | 42,700 |
2000/07/19 | 514 | 516 | 505 | 512 | 46,800 |
2000/07/18 | 550 | 550 | 509 | 515 | 67,100 |
2000/07/17 | 540 | 543 | 540 | 542 | 42,000 |
2000/07/14 | 545 | 550 | 535 | 540 | 40,700 |
2000/07/13 | 570 | 570 | 550 | 558 | 40,900 |
2000/07/12 | 565 | 570 | 565 | 566 | 33,500 |
2000/07/11 | 570 | 570 | 562 | 565 | 22,400 |
2000/07/10 | 560 | 570 | 560 | 563 | 25,400 |
2000/07/07 | 552 | 565 | 552 | 564 | 32,500 |
2000/07/06 | 551 | 560 | 543 | 552 | 20,900 |
2000/07/05 | 565 | 570 | 555 | 556 | 32,400 |
2000/07/04 | 560 | 580 | 560 | 565 | 61,400 |
2000/07/03 | 526 | 559 | 526 | 554 | 53,800 |
2000/06/30 | 525 | 525 | 520 | 525 | 23,100 |
2000/06/29 | 520 | 523 | 520 | 521 | 33,500 |
2000/06/28 | 512 | 520 | 512 | 520 | 33,000 |
2000/06/27 | 508 | 520 | 508 | 512 | 20,700 |
2000/06/26 | 503 | 508 | 503 | 505 | 15,000 |
2000/06/23 | 510 | 513 | 500 | 505 | 16,200 |
2000/06/22 | 520 | 521 | 501 | 510 | 37,200 |
2000/06/21 | 525 | 530 | 520 | 524 | 46,200 |
2000/06/20 | 510 | 520 | 510 | 520 | 34,900 |
2000/06/19 | 502 | 510 | 500 | 510 | 42,000 |
2000/06/16 | 512 | 513 | 500 | 502 | 64,600 |
2000/06/15 | 492 | 498 | 487 | 490 | 18,400 |
2000/06/14 | 480 | 495 | 480 | 486 | 26,700 |
2000/06/13 | 480 | 480 | 476 | 476 | 41,000 |
2000/06/12 | 475 | 475 | 470 | 472 | 30,100 |
2000/06/09 | 465 | 470 | 465 | 470 | 20,400 |
2000/06/08 | 470 | 470 | 469 | 470 | 41,800 |
2000/06/07 | 470 | 480 | 465 | 474 | 17,400 |
2000/06/06 | 466 | 470 | 462 | 470 | 19,400 |
2000/06/05 | 461 | 469 | 461 | 466 | 13,400 |
2000/06/02 | 470 | 470 | 454 | 460 | 83,000 |
2000/06/01 | 470 | 470 | 460 | 461 | 40,600 |
2000/05/31 | 479 | 479 | 469 | 469 | 21,000 |
2000/05/30 | 476 | 488 | 470 | 470 | 59,300 |
2000/05/29 | 465 | 476 | 465 | 476 | 35,600 |
2000/05/26 | 469 | 469 | 456 | 459 | 82,800 |
2000/05/25 | 479 | 479 | 469 | 469 | 105,300 |
2000/05/24 | 476 | 478 | 469 | 470 | 100,800 |
2000/05/23 | 475 | 487 | 475 | 480 | 56,100 |
2000/05/22 | 480 | 481 | 472 | 473 | 50,400 |
2000/05/19 | 499 | 499 | 485 | 490 | 43,400 |
2000/05/18 | 504 | 504 | 495 | 499 | 58,900 |
2000/05/17 | 506 | 510 | 504 | 504 | 56,400 |
2000/05/16 | 510 | 510 | 505 | 506 | 22,100 |
2000/05/15 | 505 | 510 | 505 | 505 | 51,500 |
2000/05/12 | 507 | 507 | 503 | 505 | 92,100 |
2000/05/11 | 510 | 512 | 505 | 505 | 10,200 |
2000/05/10 | 510 | 511 | 505 | 511 | 22,100 |
2000/05/09 | 512 | 521 | 508 | 508 | 41,200 |
2000/05/08 | 510 | 515 | 510 | 510 | 22,500 |
2000/05/02 | 510 | 511 | 508 | 510 | 41,000 |
2000/05/01 | 511 | 511 | 500 | 504 | 50,600 |
2000/04/28 | 520 | 520 | 501 | 512 | 33,500 |
2000/04/27 | 510 | 517 | 510 | 510 | 29,800 |
2000/04/26 | 520 | 520 | 510 | 510 | 25,200 |
2000/04/25 | 525 | 525 | 515 | 518 | 52,300 |
2000/04/24 | 531 | 540 | 521 | 521 | 15,900 |
2000/04/21 | 552 | 552 | 520 | 530 | 20,400 |
2000/04/20 | 545 | 545 | 540 | 544 | 33,500 |
2000/04/19 | 546 | 560 | 540 | 541 | 30,300 |
2000/04/18 | 573 | 573 | 528 | 560 | 35,900 |
2000/04/17 | 560 | 570 | 530 | 570 | 40,900 |
2000/04/14 | 575 | 580 | 566 | 579 | 18,500 |
2000/04/13 | 600 | 600 | 565 | 565 | 40,600 |
2000/04/12 | 578 | 597 | 578 | 597 | 76,700 |
2000/04/11 | 590 | 590 | 570 | 578 | 28,500 |
2000/04/10 | 600 | 600 | 571 | 590 | 6,900 |
2000/04/07 | 583 | 594 | 578 | 583 | 21,400 |
2000/04/06 | 560 | 579 | 560 | 571 | 24,600 |
2000/04/05 | 581 | 590 | 570 | 570 | 21,800 |
2000/04/04 | 600 | 600 | 582 | 585 | 21,500 |
2000/04/03 | 605 | 605 | 600 | 601 | 20,000 |
2000/03/31 | 615 | 615 | 601 | 615 | 20,400 |
2000/03/30 | 615 | 620 | 605 | 620 | 25,200 |
2000/03/29 | 605 | 624 | 605 | 615 | 27,100 |
2000/03/28 | 630 | 630 | 601 | 615 | 62,600 |
2000/03/27 | 580 | 630 | 580 | 630 | 105,400 |
2000/03/24 | 560 | 576 | 550 | 576 | 93,800 |
2000/03/23 | 536 | 550 | 531 | 550 | 72,300 |
2000/03/22 | 525 | 531 | 521 | 531 | 49,000 |
2000/03/21 | 510 | 541 | 510 | 520 | 32,100 |
2000/03/17 | 510 | 520 | 487 | 491 | 29,600 |
2000/03/16 | 520 | 522 | 505 | 521 | 47,900 |
2000/03/15 | 520 | 530 | 510 | 520 | 28,100 |
2000/03/14 | 501 | 525 | 500 | 510 | 28,800 |
2000/03/13 | 490 | 498 | 480 | 486 | 169,900 |
2000/03/10 | 483 | 500 | 475 | 480 | 312,900 |
2000/03/09 | 492 | 512 | 488 | 491 | 102,400 |
2000/03/08 | 500 | 502 | 491 | 500 | 55,900 |
2000/03/07 | 525 | 529 | 500 | 500 | 57,600 |
2000/03/06 | 540 | 550 | 520 | 521 | 35,700 |
2000/03/03 | 560 | 560 | 545 | 545 | 41,300 |
2000/03/02 | 565 | 570 | 555 | 567 | 27,900 |
2000/03/01 | 555 | 577 | 551 | 565 | 20,200 |
2000/02/29 | 545 | 573 | 545 | 551 | 22,800 |
2000/02/28 | 545 | 550 | 540 | 545 | 13,300 |
2000/02/25 | 551 | 570 | 540 | 540 | 63,400 |
2000/02/24 | 509 | 555 | 509 | 549 | 45,900 |
2000/02/23 | 477 | 501 | 476 | 501 | 46,900 |
2000/02/22 | 475 | 480 | 470 | 477 | 61,000 |
2000/02/21 | 503 | 503 | 470 | 470 | 89,900 |
2000/02/18 | 514 | 514 | 502 | 503 | 90,200 |
2000/02/17 | 530 | 536 | 510 | 519 | 59,700 |
2000/02/16 | 553 | 553 | 521 | 529 | 71,600 |
2000/02/15 | 580 | 580 | 553 | 553 | 28,900 |
2000/02/14 | 568 | 568 | 560 | 560 | 58,300 |
2000/02/10 | 566 | 570 | 561 | 568 | 24,800 |
2000/02/09 | 560 | 570 | 555 | 566 | 46,200 |
2000/02/08 | 575 | 585 | 561 | 563 | 46,600 |
2000/02/07 | 585 | 589 | 570 | 587 | 53,200 |
2000/02/04 | 610 | 610 | 581 | 590 | 78,800 |
2000/02/03 | 609 | 610 | 600 | 600 | 73,800 |
2000/02/02 | 610 | 630 | 605 | 610 | 51,800 |
2000/02/01 | 620 | 620 | 605 | 608 | 27,600 |
2000/01/31 | 600 | 610 | 600 | 603 | 31,400 |
2000/01/28 | 614 | 620 | 600 | 601 | 124,600 |
2000/01/27 | 622 | 632 | 613 | 613 | 85,200 |
2000/01/26 | 616 | 630 | 612 | 621 | 86,700 |
2000/01/25 | 630 | 632 | 616 | 616 | 80,900 |
2000/01/24 | 642 | 645 | 631 | 631 | 25,800 |
2000/01/21 | 648 | 648 | 640 | 642 | 19,200 |
2000/01/20 | 640 | 649 | 635 | 642 | 22,800 |
2000/01/19 | 632 | 640 | 632 | 640 | 47,100 |
2000/01/18 | 650 | 659 | 630 | 631 | 193,900 |
2000/01/17 | 620 | 648 | 619 | 638 | 104,500 |
2000/01/14 | 630 | 630 | 616 | 617 | 60,700 |
2000/01/13 | 630 | 639 | 611 | 615 | 87,800 |
2000/01/12 | 630 | 650 | 630 | 633 | 37,500 |
2000/01/11 | 652 | 655 | 630 | 630 | 22,600 |
2000/01/07 | 620 | 635 | 610 | 622 | 49,800 |
2000/01/06 | 660 | 660 | 622 | 623 | 32,100 |
2000/01/05 | 672 | 672 | 650 | 670 | 30,800 |
2000/01/04 | 700 | 700 | 680 | 680 | 11,900 |