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
2006/12/29 389 389 385 387 16,000
2006/12/28 387 387 384 385 24,100
2006/12/27 386 388 383 386 43,400
2006/12/26 377 382 375 382 99,800
2006/12/25 382 386 378 378 88,600
2006/12/22 389 392 385 386 69,900
2006/12/21 387 390 386 389 82,600
2006/12/20 385 390 384 387 59,900
2006/12/19 389 391 382 382 59,300
2006/12/18 393 394 388 389 76,700
2006/12/15 389 395 389 393 100,500
2006/12/14 390 390 387 389 42,300
2006/12/13 392 392 386 389 41,500
2006/12/12 387 390 386 389 52,900
2006/12/11 387 394 386 387 113,500
2006/12/08 386 390 384 387 125,900
2006/12/07 385 386 383 386 81,200
2006/12/06 382 388 382 385 85,200
2006/12/05 390 392 380 381 114,500
2006/12/04 394 394 389 391 56,400
2006/12/01 390 399 390 394 83,600
2006/11/30 396 396 391 394 53,400
2006/11/29 383 389 382 388 87,500
2006/11/28 373 380 372 378 77,700
2006/11/27 366 374 365 372 89,600
2006/11/24 370 374 360 365 142,800
2006/11/22 374 377 373 373 58,000
2006/11/21 378 379 373 374 69,700
2006/11/20 386 390 372 373 94,700
2006/11/17 393 398 378 386 122,100
2006/11/16 400 401 394 394 86,900
2006/11/15 401 402 399 399 48,700
2006/11/14 400 405 400 401 57,400
2006/11/13 401 402 398 399 49,400
2006/11/10 402 405 400 400 39,800
2006/11/09 402 408 400 402 41,800
2006/11/08 406 411 402 402 60,500
2006/11/07 410 413 406 407 47,400
2006/11/06 408 413 407 411 28,300
2006/11/02 416 416 407 412 34,600
2006/11/01 411 420 403 411 87,200
2006/10/31 421 421 411 413 66,200
2006/10/30 437 437 420 420 81,600
2006/10/27 438 443 426 430 72,300
2006/10/26 439 444 436 439 27,800
2006/10/25 446 446 438 439 36,000
2006/10/24 443 445 441 444 27,700
2006/10/23 435 442 434 441 34,000
2006/10/20 436 442 436 439 55,000
2006/10/19 438 443 436 439 39,100
2006/10/18 435 438 433 438 25,900
2006/10/17 440 440 435 435 23,700
2006/10/16 430 442 430 439 37,800
2006/10/13 419 434 419 432 78,900
2006/10/12 426 435 424 425 56,500
2006/10/11 431 436 423 426 52,100
2006/10/10 433 440 433 436 47,600
2006/10/06 443 448 442 443 38,900
2006/10/05 445 450 443 448 31,600
2006/10/04 451 455 446 449 75,400
2006/10/03 455 459 453 455 33,500
2006/10/02 465 465 453 460 28,000
2006/09/29 459 467 456 465 24,100
2006/09/28 465 467 461 464 40,000
2006/09/27 447 462 447 457 67,500
2006/09/26 445 449 436 447 25,600
2006/09/25 446 447 425 443 29,700
2006/09/22 444 449 444 446 45,400
2006/09/21 446 447 443 444 23,600
2006/09/20 449 450 441 444 30,800
2006/09/19 449 456 448 448 55,400
2006/09/15 449 453 446 447 25,600
2006/09/14 447 451 444 449 49,700
2006/09/13 454 458 447 447 51,100
2006/09/12 457 463 451 452 55,700
2006/09/11 458 465 455 455 44,800
2006/09/08 453 462 452 458 71,300
2006/09/07 458 465 458 460 39,100
2006/09/06 472 472 452 463 78,400
2006/09/05 473 473 466 468 44,700
2006/09/04 467 474 464 468 37,400
2006/09/01 473 478 464 468 28,000
2006/08/31 465 477 463 472 30,400
2006/08/30 464 464 454 462 39,600
2006/08/29 472 473 464 467 32,400
2006/08/28 481 482 471 472 54,700
2006/08/25 485 487 481 481 30,400
2006/08/24 486 487 482 482 34,600
2006/08/23 486 487 482 486 47,500
2006/08/22 482 489 480 488 40,500
2006/08/21 482 486 479 481 31,200
2006/08/18 486 487 480 482 31,700
2006/08/17 489 489 480 482 40,800
2006/08/16 479 486 479 486 57,900
2006/08/15 466 478 465 471 48,900
2006/08/14 455 464 453 464 57,000
2006/08/11 456 460 450 454 43,500
2006/08/10 441 451 441 451 90,600
2006/08/09 442 443 435 442 42,600
2006/08/08 439 443 439 442 27,600
2006/08/07 445 448 441 441 36,600
2006/08/04 449 449 442 446 25,700
2006/08/03 447 450 445 446 31,900
2006/08/02 446 450 444 447 30,000
2006/08/01 450 450 441 445 31,300
2006/07/31 450 451 444 451 56,500
2006/07/28 455 457 444 452 61,500
2006/07/27 446 455 444 453 54,700
2006/07/26 449 450 442 442 85,100
2006/07/25 434 460 434 441 77,900
2006/07/24 425 435 418 428 85,400
2006/07/21 423 428 420 420 43,200
2006/07/20 416 435 416 429 75,100
2006/07/19 413 415 400 411 87,100
2006/07/18 435 435 405 413 124,100
2006/07/14 453 453 431 441 105,900
2006/07/13 465 468 456 458 99,500
2006/07/12 466 468 463 465 73,400
2006/07/11 466 467 458 463 78,100
2006/07/10 460 466 455 465 87,800
2006/07/07 466 467 460 462 94,200
2006/07/06 460 468 454 462 127,700
2006/07/05 459 459 451 457 68,300
2006/07/04 445 453 445 450 143,200
2006/07/03 435 445 435 442 115,900
2006/06/30 427 439 426 432 86,400
2006/06/29 415 429 415 429 105,400
2006/06/28 417 418 410 415 48,300
2006/06/27 424 426 416 420 78,900
2006/06/26 427 429 420 424 64,200
2006/06/23 433 433 419 427 82,600
2006/06/22 432 435 420 433 96,400
2006/06/21 432 435 422 434 70,300
2006/06/20 442 443 429 431 135,800
2006/06/19 442 455 441 445 83,900
2006/06/16 430 436 425 434 94,400
2006/06/15 427 431 415 419 132,900
2006/06/14 430 430 411 426 102,900
2006/06/13 433 440 427 432 141,700
2006/06/12 412 432 410 427 151,500
2006/06/09 427 430 379 408 246,100
2006/06/08 445 447 432 433 182,500
2006/06/07 459 463 450 450 78,500
2006/06/06 463 474 463 464 45,600
2006/06/05 488 488 471 474 44,900
2006/06/02 487 487 455 484 81,400
2006/06/01 485 491 481 482 72,700
2006/05/31 480 488 480 483 126,400
2006/05/30 509 511 483 494 121,100
2006/05/29 513 519 505 508 79,500
2006/05/26 521 522 500 507 103,000
2006/05/25 498 513 480 501 239,600
2006/05/24 528 530 517 522 123,500
2006/05/23 541 541 528 534 89,100
2006/05/22 551 560 525 532 216,300
2006/05/19 560 566 535 537 340,300
2006/05/18 580 590 544 550 428,400
2006/05/17 600 608 597 600 91,500
2006/05/16 620 621 602 603 90,800
2006/05/15 618 627 618 621 53,000
2006/05/12 635 635 621 628 100,200
2006/05/11 638 640 631 632 68,300
2006/05/10 640 643 634 637 56,100
2006/05/09 645 645 640 642 43,900
2006/05/08 644 649 640 643 58,600
2006/05/02 636 645 635 641 53,800
2006/05/01 641 642 631 636 99,100
2006/04/28 651 653 640 646 90,500
2006/04/27 655 655 652 652 79,700
2006/04/26 650 655 650 653 56,800
2006/04/25 652 656 650 650 75,100
2006/04/24 655 659 650 652 96,500
2006/04/21 655 662 655 661 69,100
2006/04/20 660 665 656 658 76,800
2006/04/19 665 666 660 660 70,000
2006/04/18 662 662 656 662 95,700
2006/04/17 661 669 658 662 176,500
2006/04/14 652 662 651 655 163,400
2006/04/13 660 663 652 652 201,900
2006/04/12 670 670 660 660 314,900
2006/04/11 691 692 670 679 205,700
2006/04/10 691 692 687 691 83,500
2006/04/07 690 692 687 692 87,700
2006/04/06 685 692 684 688 129,900
2006/04/05 699 699 683 685 143,200
2006/04/04 690 698 689 698 129,400
2006/04/03 686 693 684 688 186,200
2006/03/31 686 690 682 684 118,900
2006/03/30 696 696 681 685 191,100
2006/03/29 701 705 695 699 84,000
2006/03/28 693 713 690 703 241,800
2006/03/27 733 734 725 726 320,300
2006/03/24 725 733 720 729 240,600
2006/03/23 733 737 727 729 189,600
2006/03/22 738 739 734 735 126,700
2006/03/20 736 740 733 737 84,900
2006/03/17 731 740 731 736 86,200
2006/03/16 743 743 730 732 92,400
2006/03/15 745 750 736 743 145,000
2006/03/14 738 741 732 741 119,100
2006/03/13 728 732 728 731 69,900
2006/03/10 726 734 723 728 84,800
2006/03/09 719 727 713 726 57,000
2006/03/08 718 718 710 710 38,800
2006/03/07 715 718 712 714 41,300
2006/03/06 715 720 712 716 43,800
2006/03/03 720 724 711 715 45,000
2006/03/02 722 727 718 720 27,300
2006/03/01 735 735 714 717 54,200
2006/02/28 742 742 729 731 55,000
2006/02/27 730 742 725 742 73,500
2006/02/24 710 725 703 720 43,600
2006/02/23 690 710 690 704 52,300
2006/02/22 704 706 680 696 44,900
2006/02/21 653 710 653 704 129,600
2006/02/20 699 699 680 680 97,100
2006/02/17 712 715 700 700 75,100
2006/02/16 723 723 712 716 117,300
2006/02/15 734 734 715 716 68,100
2006/02/14 720 726 699 714 98,800
2006/02/13 757 757 734 734 121,600
2006/02/10 763 768 752 757 122,500
2006/02/09 771 772 761 764 90,900
2006/02/08 765 771 761 762 138,000
2006/02/07 765 765 756 765 126,400
2006/02/06 750 760 745 756 64,500
2006/02/03 745 748 741 746 56,700
2006/02/02 746 753 744 748 58,700
2006/02/01 752 753 744 744 78,200
2006/01/31 756 759 750 752 100,100
2006/01/30 741 756 741 753 122,400
2006/01/27 741 745 737 741 77,200
2006/01/26 731 738 725 738 67,100
2006/01/25 722 732 720 725 59,700
2006/01/24 710 724 709 722 78,000
2006/01/23 710 718 704 706 97,000
2006/01/20 724 730 714 720 122,200
2006/01/19 694 728 692 727 117,400
2006/01/18 725 726 688 714 185,800
2006/01/17 736 742 730 730 102,700
2006/01/16 739 740 730 736 123,100
2006/01/13 735 738 734 737 86,600
2006/01/12 739 740 732 738 91,600
2006/01/11 737 741 734 739 110,300
2006/01/10 752 758 734 736 214,000
2006/01/06 756 768 750 752 471,600
2006/01/05 702 778 701 749 1,173,800
2006/01/04 682 689 681 683 48,300

このページの先頭へ