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 |
---|---|---|---|---|---|
2001/12/28 | 367 | 375 | 366 | 375 | 11,300 |
2001/12/27 | 365 | 365 | 352 | 360 | 29,900 |
2001/12/26 | 377 | 377 | 366 | 367 | 24,700 |
2001/12/25 | 373 | 377 | 373 | 376 | 24,600 |
2001/12/21 | 370 | 377 | 365 | 373 | 19,600 |
2001/12/20 | 373 | 378 | 371 | 372 | 19,400 |
2001/12/19 | 366 | 380 | 366 | 372 | 25,700 |
2001/12/18 | 390 | 390 | 364 | 364 | 22,200 |
2001/12/17 | 399 | 399 | 380 | 380 | 23,700 |
2001/12/14 | 401 | 401 | 395 | 401 | 76,100 |
2001/12/13 | 417 | 420 | 401 | 402 | 15,100 |
2001/12/12 | 415 | 420 | 410 | 419 | 46,000 |
2001/12/11 | 418 | 421 | 416 | 416 | 28,900 |
2001/12/10 | 418 | 423 | 416 | 423 | 4,800 |
2001/12/07 | 420 | 428 | 418 | 423 | 16,300 |
2001/12/06 | 430 | 430 | 411 | 422 | 4,100 |
2001/12/05 | 415 | 421 | 414 | 416 | 11,200 |
2001/12/04 | 430 | 436 | 410 | 416 | 11,000 |
2001/12/03 | 420 | 430 | 410 | 410 | 12,200 |
2001/11/30 | 424 | 425 | 419 | 421 | 12,800 |
2001/11/29 | 441 | 442 | 419 | 423 | 6,100 |
2001/11/28 | 450 | 450 | 440 | 442 | 14,200 |
2001/11/27 | 445 | 450 | 445 | 445 | 8,100 |
2001/11/26 | 441 | 447 | 441 | 445 | 10,900 |
2001/11/22 | 440 | 444 | 438 | 442 | 14,300 |
2001/11/21 | 446 | 446 | 435 | 440 | 20,500 |
2001/11/20 | 444 | 446 | 438 | 441 | 12,500 |
2001/11/19 | 451 | 452 | 441 | 441 | 16,600 |
2001/11/16 | 446 | 455 | 446 | 452 | 9,500 |
2001/11/15 | 455 | 456 | 445 | 456 | 11,200 |
2001/11/14 | 455 | 459 | 455 | 455 | 16,600 |
2001/11/13 | 451 | 455 | 451 | 455 | 25,800 |
2001/11/12 | 451 | 452 | 451 | 451 | 9,500 |
2001/11/09 | 456 | 456 | 451 | 453 | 7,300 |
2001/11/08 | 452 | 455 | 450 | 455 | 3,600 |
2001/11/07 | 456 | 456 | 450 | 452 | 8,000 |
2001/11/06 | 447 | 452 | 445 | 451 | 20,900 |
2001/11/05 | 464 | 464 | 451 | 457 | 9,600 |
2001/11/02 | 466 | 467 | 454 | 459 | 7,100 |
2001/11/01 | 476 | 477 | 455 | 461 | 7,100 |
2001/10/31 | 465 | 476 | 462 | 476 | 9,500 |
2001/10/30 | 469 | 480 | 461 | 465 | 16,200 |
2001/10/29 | 480 | 480 | 467 | 473 | 29,500 |
2001/10/26 | 475 | 480 | 470 | 475 | 17,700 |
2001/10/25 | 479 | 480 | 475 | 477 | 20,600 |
2001/10/24 | 470 | 479 | 463 | 477 | 21,400 |
2001/10/23 | 461 | 465 | 451 | 463 | 12,800 |
2001/10/22 | 450 | 460 | 450 | 458 | 7,400 |
2001/10/19 | 450 | 454 | 448 | 449 | 13,600 |
2001/10/18 | 470 | 473 | 457 | 457 | 12,500 |
2001/10/17 | 477 | 477 | 470 | 470 | 22,900 |
2001/10/16 | 474 | 477 | 473 | 477 | 10,100 |
2001/10/15 | 469 | 475 | 469 | 473 | 13,000 |
2001/10/12 | 461 | 470 | 460 | 469 | 18,100 |
2001/10/11 | 451 | 460 | 451 | 460 | 18,900 |
2001/10/10 | 480 | 480 | 456 | 456 | 8,200 |
2001/10/09 | 470 | 474 | 464 | 464 | 8,900 |
2001/10/05 | 478 | 481 | 460 | 479 | 15,400 |
2001/10/04 | 465 | 485 | 465 | 475 | 11,600 |
2001/10/03 | 475 | 481 | 475 | 480 | 10,200 |
2001/10/02 | 463 | 480 | 463 | 480 | 16,100 |
2001/10/01 | 470 | 470 | 460 | 467 | 10,300 |
2001/09/28 | 460 | 462 | 449 | 460 | 9,000 |
2001/09/27 | 447 | 463 | 441 | 444 | 15,600 |
2001/09/26 | 455 | 455 | 447 | 447 | 6,600 |
2001/09/25 | 469 | 470 | 455 | 466 | 19,900 |
2001/09/21 | 444 | 466 | 441 | 466 | 21,400 |
2001/09/20 | 445 | 450 | 441 | 449 | 32,700 |
2001/09/19 | 436 | 470 | 436 | 450 | 16,100 |
2001/09/18 | 440 | 460 | 439 | 441 | 20,900 |
2001/09/17 | 460 | 461 | 435 | 435 | 45,900 |
2001/09/14 | 473 | 473 | 455 | 460 | 24,200 |
2001/09/13 | 440 | 445 | 430 | 433 | 39,100 |
2001/09/12 | 450 | 450 | 445 | 445 | 26,900 |
2001/09/11 | 471 | 484 | 471 | 483 | 10,400 |
2001/09/10 | 481 | 481 | 471 | 471 | 16,500 |
2001/09/07 | 491 | 493 | 485 | 485 | 21,500 |
2001/09/06 | 494 | 494 | 490 | 493 | 6,900 |
2001/09/05 | 495 | 497 | 490 | 494 | 19,100 |
2001/09/04 | 490 | 495 | 490 | 495 | 28,000 |
2001/09/03 | 497 | 500 | 491 | 495 | 20,600 |
2001/08/31 | 515 | 515 | 501 | 502 | 47,500 |
2001/08/30 | 530 | 540 | 521 | 524 | 63,500 |
2001/08/29 | 565 | 567 | 541 | 541 | 180,800 |
2001/08/28 | 549 | 557 | 546 | 557 | 147,000 |
2001/08/27 | 525 | 543 | 525 | 536 | 91,500 |
2001/08/24 | 540 | 542 | 522 | 523 | 50,800 |
2001/08/23 | 520 | 543 | 520 | 532 | 256,100 |
2001/08/22 | 501 | 520 | 501 | 515 | 73,800 |
2001/08/21 | 501 | 518 | 500 | 518 | 79,000 |
2001/08/20 | 500 | 520 | 498 | 511 | 102,500 |
2001/08/17 | 490 | 496 | 485 | 496 | 67,500 |
2001/08/16 | 480 | 485 | 476 | 482 | 25,000 |
2001/08/15 | 476 | 480 | 473 | 478 | 9,300 |
2001/08/14 | 472 | 475 | 472 | 472 | 8,400 |
2001/08/13 | 477 | 477 | 465 | 467 | 36,700 |
2001/08/10 | 470 | 477 | 470 | 477 | 4,200 |
2001/08/09 | 470 | 475 | 470 | 475 | 7,100 |
2001/08/08 | 485 | 490 | 480 | 486 | 20,500 |
2001/08/07 | 474 | 483 | 474 | 483 | 9,800 |
2001/08/06 | 470 | 470 | 456 | 462 | 5,000 |
2001/08/03 | 460 | 480 | 460 | 475 | 8,400 |
2001/08/02 | 475 | 480 | 471 | 480 | 13,800 |
2001/08/01 | 465 | 475 | 456 | 470 | 20,500 |
2001/07/31 | 450 | 456 | 450 | 456 | 4,000 |
2001/07/30 | 462 | 462 | 449 | 449 | 11,400 |
2001/07/27 | 454 | 464 | 450 | 452 | 26,700 |
2001/07/26 | 457 | 458 | 450 | 454 | 7,800 |
2001/07/25 | 464 | 464 | 447 | 447 | 15,500 |
2001/07/24 | 460 | 462 | 457 | 462 | 10,000 |
2001/07/23 | 453 | 453 | 450 | 452 | 15,800 |
2001/07/19 | 455 | 458 | 451 | 458 | 8,700 |
2001/07/18 | 470 | 480 | 460 | 460 | 23,600 |
2001/07/17 | 488 | 490 | 470 | 470 | 52,600 |
2001/07/16 | 489 | 489 | 483 | 488 | 7,700 |
2001/07/13 | 478 | 485 | 478 | 480 | 25,900 |
2001/07/12 | 480 | 480 | 475 | 478 | 9,300 |
2001/07/11 | 475 | 480 | 470 | 470 | 40,000 |
2001/07/10 | 466 | 475 | 465 | 475 | 22,800 |
2001/07/09 | 470 | 471 | 462 | 465 | 17,000 |
2001/07/06 | 476 | 478 | 470 | 470 | 7,300 |
2001/07/05 | 475 | 481 | 470 | 481 | 20,400 |
2001/07/04 | 488 | 490 | 478 | 481 | 9,800 |
2001/07/03 | 492 | 495 | 489 | 491 | 23,400 |
2001/07/02 | 485 | 488 | 477 | 488 | 47,200 |
2001/06/29 | 493 | 496 | 485 | 485 | 32,900 |
2001/06/28 | 485 | 491 | 484 | 485 | 30,600 |
2001/06/27 | 478 | 485 | 477 | 484 | 20,600 |
2001/06/26 | 470 | 479 | 469 | 477 | 11,700 |
2001/06/25 | 460 | 469 | 459 | 462 | 44,600 |
2001/06/22 | 458 | 460 | 448 | 458 | 26,700 |
2001/06/21 | 460 | 460 | 448 | 448 | 18,100 |
2001/06/20 | 455 | 457 | 445 | 455 | 19,900 |
2001/06/19 | 464 | 464 | 455 | 455 | 11,500 |
2001/06/18 | 462 | 462 | 455 | 455 | 15,000 |
2001/06/15 | 472 | 472 | 460 | 462 | 7,800 |
2001/06/14 | 468 | 473 | 467 | 472 | 10,900 |
2001/06/13 | 470 | 475 | 467 | 467 | 17,500 |
2001/06/12 | 466 | 473 | 466 | 467 | 23,900 |
2001/06/11 | 477 | 477 | 464 | 466 | 11,300 |
2001/06/08 | 462 | 480 | 462 | 480 | 49,300 |
2001/06/07 | 465 | 466 | 460 | 465 | 12,400 |
2001/06/06 | 445 | 465 | 445 | 465 | 21,700 |
2001/06/05 | 465 | 465 | 445 | 445 | 12,600 |
2001/06/04 | 460 | 465 | 458 | 465 | 8,500 |
2001/06/01 | 477 | 477 | 467 | 468 | 7,300 |
2001/05/31 | 468 | 470 | 465 | 465 | 14,100 |
2001/05/30 | 475 | 481 | 471 | 471 | 17,300 |
2001/05/29 | 480 | 485 | 480 | 484 | 10,800 |
2001/05/28 | 480 | 485 | 480 | 480 | 14,100 |
2001/05/25 | 473 | 480 | 473 | 480 | 9,900 |
2001/05/24 | 479 | 479 | 470 | 473 | 15,500 |
2001/05/23 | 485 | 489 | 479 | 479 | 25,100 |
2001/05/22 | 490 | 493 | 485 | 485 | 11,800 |
2001/05/21 | 490 | 494 | 489 | 489 | 9,600 |
2001/05/18 | 480 | 490 | 480 | 485 | 10,300 |
2001/05/17 | 488 | 490 | 485 | 485 | 20,200 |
2001/05/16 | 490 | 491 | 488 | 488 | 11,700 |
2001/05/15 | 490 | 493 | 488 | 491 | 16,900 |
2001/05/14 | 495 | 499 | 490 | 491 | 43,400 |
2001/05/11 | 485 | 499 | 485 | 494 | 17,100 |
2001/05/10 | 482 | 490 | 481 | 490 | 19,500 |
2001/05/09 | 500 | 502 | 490 | 497 | 30,500 |
2001/05/08 | 519 | 520 | 500 | 510 | 27,600 |
2001/05/07 | 524 | 524 | 510 | 520 | 26,400 |
2001/05/02 | 521 | 524 | 515 | 524 | 23,300 |
2001/05/01 | 520 | 524 | 518 | 524 | 31,000 |
2001/04/27 | 516 | 524 | 515 | 520 | 53,100 |
2001/04/26 | 500 | 519 | 500 | 515 | 58,800 |
2001/04/25 | 493 | 500 | 493 | 494 | 23,500 |
2001/04/24 | 480 | 496 | 480 | 493 | 24,900 |
2001/04/23 | 495 | 498 | 481 | 481 | 23,700 |
2001/04/20 | 490 | 490 | 486 | 489 | 15,400 |
2001/04/19 | 485 | 490 | 478 | 482 | 76,800 |
2001/04/18 | 480 | 483 | 477 | 480 | 55,600 |
2001/04/17 | 471 | 476 | 470 | 475 | 34,500 |
2001/04/16 | 465 | 469 | 465 | 469 | 20,700 |
2001/04/13 | 465 | 466 | 463 | 463 | 47,700 |
2001/04/12 | 454 | 465 | 453 | 463 | 24,400 |
2001/04/11 | 445 | 451 | 440 | 450 | 22,500 |
2001/04/10 | 441 | 449 | 440 | 443 | 19,100 |
2001/04/09 | 461 | 461 | 436 | 440 | 17,300 |
2001/04/06 | 455 | 456 | 445 | 446 | 22,400 |
2001/04/05 | 446 | 455 | 446 | 454 | 25,200 |
2001/04/04 | 438 | 447 | 438 | 447 | 5,900 |
2001/04/03 | 432 | 447 | 432 | 447 | 7,600 |
2001/04/02 | 445 | 445 | 425 | 432 | 39,600 |
2001/03/30 | 451 | 451 | 440 | 440 | 10,000 |
2001/03/29 | 440 | 454 | 440 | 454 | 18,100 |
2001/03/28 | 454 | 454 | 431 | 439 | 26,900 |
2001/03/27 | 453 | 454 | 448 | 451 | 20,400 |
2001/03/26 | 445 | 454 | 445 | 450 | 47,600 |
2001/03/23 | 427 | 435 | 427 | 435 | 18,900 |
2001/03/22 | 431 | 433 | 427 | 427 | 43,500 |
2001/03/21 | 418 | 430 | 412 | 430 | 50,200 |
2001/03/19 | 415 | 420 | 415 | 418 | 11,400 |
2001/03/16 | 411 | 420 | 411 | 411 | 16,400 |
2001/03/15 | 420 | 420 | 410 | 411 | 28,100 |
2001/03/14 | 415 | 425 | 411 | 424 | 37,100 |
2001/03/13 | 428 | 429 | 415 | 416 | 41,600 |
2001/03/12 | 429 | 433 | 428 | 428 | 44,600 |
2001/03/09 | 424 | 428 | 421 | 428 | 40,400 |
2001/03/08 | 421 | 424 | 418 | 422 | 13,900 |
2001/03/07 | 425 | 425 | 413 | 423 | 11,900 |
2001/03/06 | 417 | 425 | 414 | 423 | 35,700 |
2001/03/05 | 411 | 413 | 405 | 408 | 19,900 |
2001/03/02 | 412 | 419 | 411 | 414 | 38,000 |
2001/03/01 | 411 | 420 | 411 | 411 | 13,400 |
2001/02/28 | 415 | 420 | 415 | 415 | 18,600 |
2001/02/27 | 430 | 431 | 420 | 420 | 43,600 |
2001/02/26 | 431 | 435 | 426 | 430 | 54,900 |
2001/02/23 | 420 | 433 | 420 | 430 | 15,500 |
2001/02/22 | 425 | 430 | 420 | 420 | 19,800 |
2001/02/21 | 426 | 430 | 426 | 427 | 17,500 |
2001/02/20 | 436 | 436 | 426 | 426 | 20,700 |
2001/02/19 | 424 | 436 | 424 | 426 | 31,300 |
2001/02/16 | 421 | 430 | 416 | 422 | 32,500 |
2001/02/15 | 412 | 420 | 412 | 420 | 16,300 |
2001/02/14 | 410 | 411 | 410 | 411 | 9,500 |
2001/02/13 | 410 | 412 | 410 | 410 | 62,000 |
2001/02/09 | 400 | 410 | 400 | 410 | 23,000 |
2001/02/08 | 402 | 408 | 401 | 401 | 22,600 |
2001/02/07 | 402 | 405 | 401 | 405 | 12,600 |
2001/02/06 | 405 | 406 | 402 | 402 | 18,600 |
2001/02/05 | 406 | 409 | 404 | 409 | 45,800 |
2001/02/02 | 407 | 410 | 403 | 404 | 64,000 |
2001/02/01 | 403 | 407 | 403 | 407 | 14,600 |
2001/01/31 | 400 | 410 | 400 | 403 | 32,100 |
2001/01/30 | 395 | 400 | 395 | 395 | 35,300 |
2001/01/29 | 390 | 397 | 390 | 395 | 34,900 |
2001/01/26 | 392 | 393 | 390 | 390 | 42,700 |
2001/01/25 | 394 | 396 | 393 | 393 | 47,200 |
2001/01/24 | 393 | 395 | 393 | 394 | 14,000 |
2001/01/23 | 395 | 395 | 393 | 393 | 9,600 |
2001/01/22 | 395 | 395 | 392 | 393 | 33,900 |
2001/01/19 | 399 | 399 | 395 | 395 | 19,100 |
2001/01/18 | 397 | 402 | 392 | 399 | 24,000 |
2001/01/17 | 400 | 401 | 391 | 397 | 14,000 |
2001/01/16 | 394 | 400 | 392 | 400 | 17,300 |
2001/01/15 | 395 | 401 | 394 | 394 | 8,000 |
2001/01/12 | 400 | 403 | 395 | 401 | 80,400 |
2001/01/11 | 395 | 400 | 393 | 400 | 12,700 |
2001/01/10 | 397 | 400 | 395 | 400 | 10,600 |
2001/01/09 | 398 | 398 | 393 | 394 | 13,700 |
2001/01/05 | 396 | 402 | 391 | 393 | 11,500 |
2001/01/04 | 406 | 406 | 392 | 392 | 6,400 |