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 |