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
2007/12/28 271 272 268 268 22,900
2007/12/27 270 274 270 271 28,400
2007/12/26 266 271 266 270 29,200
2007/12/25 267 272 263 269 80,000
2007/12/21 280 280 261 274 51,700
2007/12/20 277 281 275 277 50,400
2007/12/19 291 291 286 286 45,800
2007/12/18 288 292 288 291 48,000
2007/12/17 292 295 288 288 53,300
2007/12/14 298 299 295 297 60,100
2007/12/13 298 299 297 297 31,300
2007/12/12 298 301 294 300 47,000
2007/12/11 300 301 295 298 33,200
2007/12/10 300 302 297 299 41,500
2007/12/07 307 308 294 301 32,800
2007/12/06 304 305 296 305 47,800
2007/12/05 298 302 295 302 30,200
2007/12/04 304 304 297 299 24,600
2007/12/03 295 304 295 304 39,600
2007/11/30 291 296 291 295 41,400
2007/11/29 285 296 285 294 65,600
2007/11/28 280 287 280 285 37,800
2007/11/27 271 279 266 275 54,200
2007/11/26 264 274 264 271 35,000
2007/11/22 262 273 262 267 54,200
2007/11/21 272 276 260 267 89,000
2007/11/20 272 277 261 277 88,500
2007/11/19 272 282 270 272 62,400
2007/11/16 270 273 269 271 36,800
2007/11/15 278 279 274 276 9,300
2007/11/14 279 279 272 277 33,000
2007/11/13 284 284 274 274 42,300
2007/11/12 276 279 274 274 44,800
2007/11/09 278 284 274 274 41,600
2007/11/08 290 291 265 269 102,900
2007/11/07 294 295 293 293 24,600
2007/11/06 298 301 294 295 41,100
2007/11/05 300 303 295 298 84,500
2007/11/02 298 302 297 300 24,400
2007/11/01 300 304 299 301 23,100
2007/10/31 299 301 295 299 60,100
2007/10/30 297 308 295 308 100,200
2007/10/29 297 301 296 297 29,300
2007/10/26 295 298 293 296 27,800
2007/10/25 309 309 293 295 34,100
2007/10/24 300 302 293 294 65,900
2007/10/23 299 299 294 294 24,600
2007/10/22 294 294 280 290 55,600
2007/10/19 309 309 302 303 40,500
2007/10/18 307 318 305 310 40,700
2007/10/17 312 315 306 307 58,800
2007/10/16 316 317 313 313 41,100
2007/10/15 320 323 317 318 31,900
2007/10/12 329 329 325 325 72,900
2007/10/11 326 329 324 328 54,100
2007/10/10 327 327 325 325 19,900
2007/10/09 327 328 324 326 42,100
2007/10/05 330 330 327 327 29,400
2007/10/04 329 332 324 325 23,800
2007/10/03 331 335 329 333 18,000
2007/10/02 330 331 325 331 32,600
2007/10/01 333 333 324 325 26,600
2007/09/28 336 336 325 329 34,500
2007/09/27 330 338 330 336 30,100
2007/09/26 330 331 326 327 10,900
2007/09/25 340 340 312 322 29,200
2007/09/21 330 330 324 325 14,100
2007/09/20 340 340 325 327 34,400
2007/09/19 320 331 320 331 14,700
2007/09/18 328 331 320 320 9,200
2007/09/14 324 330 320 328 52,200
2007/09/13 334 334 326 329 19,400
2007/09/12 335 336 334 334 39,700
2007/09/11 326 336 325 334 43,600
2007/09/10 334 334 325 325 56,200
2007/09/07 336 338 335 335 27,300
2007/09/06 340 342 337 338 33,600
2007/09/05 351 351 341 343 33,900
2007/09/04 345 354 345 351 58,700
2007/09/03 343 346 343 345 27,500
2007/08/31 335 343 335 343 25,100
2007/08/30 339 344 337 338 15,700
2007/08/29 341 342 334 335 54,800
2007/08/28 341 346 341 342 25,900
2007/08/27 353 358 340 342 92,500
2007/08/24 348 350 345 348 31,700
2007/08/23 344 345 341 345 47,200
2007/08/22 340 347 339 340 64,400
2007/08/21 346 346 338 340 58,100
2007/08/20 351 354 340 340 67,300
2007/08/17 366 366 348 348 45,400
2007/08/16 364 370 356 368 56,400
2007/08/15 375 376 366 368 50,200
2007/08/14 376 378 375 375 29,300
2007/08/13 371 380 371 376 32,100
2007/08/10 380 383 360 371 47,600
2007/08/09 390 391 371 380 119,800
2007/08/08 392 394 390 392 15,200
2007/08/07 391 396 391 392 40,900
2007/08/06 386 396 386 396 28,100
2007/08/03 395 396 392 395 39,400
2007/08/02 395 395 392 395 26,000
2007/08/01 395 395 390 391 21,300
2007/07/31 393 399 392 397 26,300
2007/07/30 388 393 388 391 33,400
2007/07/27 394 395 390 393 108,600
2007/07/26 396 396 393 394 43,900
2007/07/25 394 398 392 396 100,600
2007/07/24 393 395 389 394 57,600
2007/07/23 396 398 387 391 74,600
2007/07/20 409 420 401 404 100,800
2007/07/19 403 410 398 407 127,100
2007/07/18 391 398 389 395 129,500
2007/07/17 392 393 389 389 114,600
2007/07/13 384 386 384 386 44,000
2007/07/12 380 384 380 384 93,700
2007/07/11 384 384 378 380 57,600
2007/07/10 384 385 380 384 56,800
2007/07/09 382 385 382 384 38,900
2007/07/06 385 385 381 381 43,000
2007/07/05 385 386 380 380 119,300
2007/07/04 385 386 384 385 52,200
2007/07/03 389 389 381 384 99,700
2007/07/02 392 393 389 389 100,500
2007/06/29 384 390 382 387 65,400
2007/06/28 381 386 379 383 71,500
2007/06/27 382 385 380 381 108,200
2007/06/26 383 384 381 382 49,000
2007/06/25 381 385 381 382 57,000
2007/06/22 387 389 385 386 48,600
2007/06/21 386 389 383 385 90,300
2007/06/20 390 392 385 386 60,900
2007/06/19 395 395 386 389 76,100
2007/06/18 393 396 389 394 109,800
2007/06/15 401 403 397 399 50,000
2007/06/14 402 404 401 403 17,700
2007/06/13 403 404 401 403 18,300
2007/06/12 405 407 405 405 27,400
2007/06/11 406 407 403 405 20,300
2007/06/08 411 411 404 406 61,900
2007/06/07 406 411 405 411 31,900
2007/06/06 404 408 404 406 37,900
2007/06/05 409 409 405 408 28,100
2007/06/04 405 408 401 407 44,600
2007/06/01 406 407 393 404 51,900
2007/05/31 397 398 392 398 12,600
2007/05/30 396 396 392 395 19,300
2007/05/29 390 394 386 392 15,200
2007/05/28 395 399 390 390 22,500
2007/05/25 409 409 391 395 45,900
2007/05/24 410 410 403 404 25,800
2007/05/23 408 414 407 409 39,900
2007/05/22 394 404 393 400 55,400
2007/05/21 385 392 383 390 49,000
2007/05/18 400 404 384 388 113,200
2007/05/17 424 429 406 407 93,700
2007/05/16 426 431 423 424 20,100
2007/05/15 434 437 426 426 34,300
2007/05/14 439 441 433 439 37,800
2007/05/11 445 446 434 439 22,900
2007/05/10 447 448 443 444 25,300
2007/05/09 440 447 440 447 58,400
2007/05/08 437 441 432 441 57,400
2007/05/07 422 432 421 432 46,300
2007/05/02 424 425 421 422 19,000
2007/05/01 426 429 423 424 19,100
2007/04/27 420 430 420 425 24,600
2007/04/26 415 426 415 425 56,500
2007/04/25 423 423 417 419 26,400
2007/04/24 411 420 405 418 50,700
2007/04/23 422 425 410 416 58,400
2007/04/20 411 412 405 407 31,300
2007/04/19 408 410 405 410 67,800
2007/04/18 410 425 405 422 39,700
2007/04/17 422 429 414 418 69,600
2007/04/16 426 433 423 426 34,700
2007/04/13 437 437 429 429 45,400
2007/04/12 435 438 433 435 32,800
2007/04/11 431 438 429 433 55,000
2007/04/10 426 435 425 431 45,600
2007/04/09 428 431 423 430 34,500
2007/04/06 427 432 425 427 34,600
2007/04/05 435 435 427 431 58,500
2007/04/04 426 436 425 434 59,800
2007/04/03 432 432 424 426 49,200
2007/04/02 436 437 425 425 88,600
2007/03/30 434 441 434 436 36,600
2007/03/29 433 438 429 434 58,400
2007/03/28 446 447 436 437 79,900
2007/03/27 453 453 441 444 63,400
2007/03/26 455 460 454 460 132,100
2007/03/23 455 456 450 455 53,100
2007/03/22 450 458 448 455 102,500
2007/03/20 448 450 446 448 42,600
2007/03/19 451 451 440 444 85,300
2007/03/16 440 446 439 443 67,100
2007/03/15 446 453 443 443 58,900
2007/03/14 452 453 441 441 111,200
2007/03/13 455 459 453 453 82,300
2007/03/12 454 455 449 453 62,100
2007/03/09 450 454 449 449 104,100
2007/03/08 448 454 448 454 90,800
2007/03/07 446 450 443 448 141,000
2007/03/06 423 442 421 442 148,900
2007/03/05 439 440 421 423 158,300
2007/03/02 443 443 435 439 78,600
2007/03/01 447 447 438 438 112,800
2007/02/28 435 448 425 446 184,200
2007/02/27 458 458 453 454 63,000
2007/02/26 455 456 448 455 107,400
2007/02/23 451 454 442 453 96,800
2007/02/22 455 456 450 453 72,500
2007/02/21 442 455 442 452 129,800
2007/02/20 433 439 433 437 59,400
2007/02/19 434 434 427 432 127,700
2007/02/16 436 439 430 434 110,400
2007/02/15 440 440 435 436 103,900
2007/02/14 440 446 436 440 101,500
2007/02/13 447 451 442 443 103,100
2007/02/09 451 452 432 446 156,600
2007/02/08 459 460 446 450 105,700
2007/02/07 463 464 458 460 56,400
2007/02/06 457 469 455 463 68,100
2007/02/05 460 460 452 455 82,800
2007/02/02 459 461 455 459 36,200
2007/02/01 462 462 452 461 56,400
2007/01/31 465 468 457 459 63,000
2007/01/30 457 465 455 460 68,100
2007/01/29 450 458 450 453 66,200
2007/01/26 450 458 442 448 167,800
2007/01/25 467 470 452 452 169,500
2007/01/24 468 475 468 469 77,500
2007/01/23 471 475 471 471 59,400
2007/01/22 468 478 466 478 120,700
2007/01/19 472 476 467 473 139,100
2007/01/18 473 486 470 476 226,800
2007/01/17 457 465 457 463 148,100
2007/01/16 438 458 437 456 149,800
2007/01/15 431 441 429 435 135,500
2007/01/12 427 431 425 427 144,700
2007/01/11 415 427 413 422 182,500
2007/01/10 418 419 410 411 160,400
2007/01/09 399 415 398 408 172,100
2007/01/05 398 398 394 396 62,000
2007/01/04 390 394 388 394 49,100

このページの先頭へ