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 |
---|---|---|---|---|---|
2008/12/30 | 200 | 204 | 200 | 204 | 8,600 |
2008/12/29 | 202 | 204 | 199 | 203 | 18,300 |
2008/12/26 | 202 | 202 | 200 | 202 | 4,100 |
2008/12/25 | 213 | 214 | 200 | 204 | 20,100 |
2008/12/24 | 204 | 205 | 200 | 205 | 23,500 |
2008/12/22 | 193 | 203 | 193 | 203 | 36,000 |
2008/12/19 | 193 | 196 | 193 | 195 | 10,100 |
2008/12/18 | 199 | 199 | 192 | 194 | 19,700 |
2008/12/17 | 198 | 199 | 196 | 199 | 20,000 |
2008/12/16 | 195 | 198 | 195 | 198 | 9,100 |
2008/12/15 | 199 | 199 | 195 | 198 | 40,600 |
2008/12/12 | 201 | 204 | 199 | 199 | 79,400 |
2008/12/11 | 200 | 204 | 200 | 201 | 35,700 |
2008/12/10 | 200 | 205 | 199 | 199 | 28,400 |
2008/12/09 | 206 | 210 | 186 | 205 | 16,000 |
2008/12/08 | 207 | 214 | 207 | 211 | 21,800 |
2008/12/05 | 209 | 212 | 207 | 207 | 26,500 |
2008/12/04 | 211 | 212 | 205 | 211 | 22,200 |
2008/12/03 | 207 | 213 | 205 | 212 | 19,300 |
2008/12/02 | 196 | 211 | 196 | 211 | 36,000 |
2008/12/01 | 222 | 222 | 213 | 216 | 13,800 |
2008/11/28 | 215 | 223 | 215 | 222 | 29,000 |
2008/11/27 | 224 | 228 | 223 | 225 | 19,400 |
2008/11/26 | 221 | 225 | 219 | 224 | 17,300 |
2008/11/25 | 234 | 234 | 215 | 222 | 24,300 |
2008/11/21 | 206 | 220 | 202 | 219 | 38,200 |
2008/11/20 | 224 | 224 | 206 | 214 | 22,300 |
2008/11/19 | 229 | 229 | 220 | 223 | 16,100 |
2008/11/18 | 221 | 230 | 221 | 230 | 20,800 |
2008/11/17 | 213 | 228 | 211 | 223 | 20,200 |
2008/11/14 | 228 | 229 | 217 | 218 | 21,800 |
2008/11/13 | 220 | 227 | 220 | 227 | 11,700 |
2008/11/12 | 233 | 234 | 226 | 229 | 26,700 |
2008/11/11 | 235 | 235 | 228 | 233 | 17,200 |
2008/11/10 | 239 | 245 | 233 | 238 | 22,000 |
2008/11/07 | 238 | 244 | 224 | 241 | 36,400 |
2008/11/06 | 226 | 255 | 224 | 242 | 92,800 |
2008/11/05 | 208 | 232 | 206 | 232 | 60,000 |
2008/11/04 | 192 | 205 | 192 | 204 | 37,300 |
2008/10/31 | 199 | 199 | 187 | 187 | 25,600 |
2008/10/30 | 182 | 199 | 181 | 199 | 56,200 |
2008/10/29 | 189 | 191 | 180 | 182 | 34,100 |
2008/10/28 | 174 | 184 | 173 | 184 | 35,100 |
2008/10/27 | 182 | 184 | 179 | 182 | 48,700 |
2008/10/24 | 198 | 198 | 183 | 184 | 51,100 |
2008/10/23 | 187 | 190 | 185 | 189 | 41,800 |
2008/10/22 | 195 | 199 | 191 | 191 | 44,200 |
2008/10/21 | 210 | 213 | 197 | 202 | 31,200 |
2008/10/20 | 202 | 210 | 200 | 210 | 31,200 |
2008/10/17 | 209 | 209 | 196 | 207 | 32,100 |
2008/10/16 | 211 | 212 | 190 | 194 | 49,700 |
2008/10/15 | 204 | 211 | 203 | 211 | 21,000 |
2008/10/14 | 209 | 209 | 191 | 203 | 23,400 |
2008/10/10 | 185 | 195 | 173 | 185 | 66,500 |
2008/10/09 | 190 | 191 | 187 | 188 | 23,700 |
2008/10/08 | 193 | 197 | 190 | 190 | 92,200 |
2008/10/07 | 193 | 199 | 193 | 195 | 84,200 |
2008/10/06 | 210 | 215 | 198 | 203 | 41,600 |
2008/10/03 | 217 | 218 | 215 | 217 | 27,200 |
2008/10/02 | 221 | 225 | 221 | 222 | 17,800 |
2008/10/01 | 225 | 226 | 220 | 226 | 33,800 |
2008/09/30 | 223 | 225 | 220 | 225 | 32,000 |
2008/09/29 | 223 | 226 | 223 | 223 | 17,100 |
2008/09/26 | 223 | 225 | 220 | 221 | 67,900 |
2008/09/25 | 238 | 238 | 224 | 227 | 32,600 |
2008/09/24 | 220 | 225 | 220 | 225 | 25,300 |
2008/09/22 | 228 | 229 | 222 | 223 | 35,100 |
2008/09/19 | 226 | 228 | 225 | 228 | 43,100 |
2008/09/18 | 222 | 228 | 222 | 225 | 39,300 |
2008/09/17 | 226 | 234 | 224 | 228 | 29,700 |
2008/09/16 | 239 | 239 | 221 | 228 | 47,100 |
2008/09/12 | 232 | 241 | 232 | 240 | 65,600 |
2008/09/11 | 224 | 234 | 224 | 232 | 41,800 |
2008/09/10 | 220 | 229 | 219 | 229 | 48,100 |
2008/09/09 | 223 | 225 | 221 | 221 | 12,500 |
2008/09/08 | 220 | 233 | 220 | 228 | 17,300 |
2008/09/05 | 220 | 226 | 220 | 220 | 20,400 |
2008/09/04 | 221 | 224 | 218 | 220 | 37,700 |
2008/09/03 | 220 | 228 | 220 | 228 | 17,000 |
2008/09/02 | 232 | 232 | 223 | 223 | 14,600 |
2008/09/01 | 230 | 235 | 226 | 227 | 17,200 |
2008/08/29 | 229 | 238 | 229 | 238 | 35,400 |
2008/08/28 | 231 | 233 | 218 | 231 | 25,300 |
2008/08/27 | 233 | 235 | 231 | 231 | 18,300 |
2008/08/26 | 229 | 233 | 225 | 233 | 10,000 |
2008/08/25 | 230 | 233 | 228 | 231 | 39,400 |
2008/08/22 | 217 | 226 | 217 | 226 | 14,900 |
2008/08/21 | 218 | 223 | 218 | 221 | 12,400 |
2008/08/20 | 220 | 224 | 215 | 223 | 19,200 |
2008/08/19 | 218 | 224 | 217 | 220 | 21,000 |
2008/08/18 | 217 | 233 | 217 | 228 | 21,800 |
2008/08/15 | 220 | 222 | 217 | 220 | 13,500 |
2008/08/14 | 222 | 227 | 221 | 223 | 11,000 |
2008/08/13 | 233 | 234 | 223 | 224 | 43,100 |
2008/08/12 | 233 | 235 | 233 | 233 | 17,100 |
2008/08/11 | 234 | 238 | 233 | 233 | 20,200 |
2008/08/08 | 229 | 236 | 229 | 236 | 16,000 |
2008/08/07 | 239 | 239 | 233 | 237 | 12,400 |
2008/08/06 | 236 | 239 | 233 | 239 | 15,100 |
2008/08/05 | 232 | 237 | 232 | 236 | 19,000 |
2008/08/04 | 233 | 237 | 233 | 234 | 17,100 |
2008/08/01 | 237 | 238 | 234 | 234 | 17,300 |
2008/07/31 | 238 | 238 | 228 | 238 | 28,000 |
2008/07/30 | 230 | 238 | 220 | 235 | 43,800 |
2008/07/29 | 227 | 228 | 224 | 225 | 23,100 |
2008/07/28 | 227 | 228 | 224 | 227 | 11,000 |
2008/07/25 | 229 | 230 | 220 | 222 | 26,400 |
2008/07/24 | 225 | 227 | 218 | 224 | 21,400 |
2008/07/23 | 222 | 225 | 212 | 220 | 24,400 |
2008/07/22 | 222 | 222 | 215 | 220 | 19,700 |
2008/07/18 | 224 | 224 | 220 | 221 | 44,500 |
2008/07/17 | 215 | 219 | 214 | 218 | 26,900 |
2008/07/16 | 212 | 215 | 211 | 214 | 15,300 |
2008/07/15 | 210 | 216 | 210 | 211 | 56,400 |
2008/07/14 | 211 | 214 | 210 | 210 | 48,800 |
2008/07/11 | 220 | 222 | 210 | 210 | 91,600 |
2008/07/10 | 217 | 226 | 217 | 220 | 20,800 |
2008/07/09 | 227 | 228 | 215 | 218 | 55,900 |
2008/07/08 | 233 | 234 | 227 | 227 | 22,500 |
2008/07/07 | 230 | 235 | 230 | 235 | 30,700 |
2008/07/04 | 231 | 233 | 228 | 230 | 27,000 |
2008/07/03 | 232 | 235 | 231 | 232 | 33,100 |
2008/07/02 | 236 | 237 | 234 | 234 | 14,800 |
2008/07/01 | 239 | 240 | 236 | 237 | 10,500 |
2008/06/30 | 234 | 241 | 234 | 238 | 23,100 |
2008/06/27 | 236 | 236 | 234 | 235 | 29,400 |
2008/06/26 | 244 | 245 | 236 | 236 | 48,300 |
2008/06/25 | 245 | 245 | 235 | 237 | 34,400 |
2008/06/24 | 235 | 244 | 235 | 244 | 19,900 |
2008/06/23 | 237 | 242 | 235 | 237 | 37,400 |
2008/06/20 | 248 | 248 | 240 | 240 | 26,600 |
2008/06/19 | 245 | 248 | 243 | 243 | 21,300 |
2008/06/18 | 246 | 249 | 245 | 247 | 13,300 |
2008/06/17 | 247 | 250 | 245 | 245 | 30,800 |
2008/06/16 | 251 | 255 | 244 | 249 | 106,300 |
2008/06/13 | 246 | 247 | 239 | 242 | 62,000 |
2008/06/12 | 234 | 246 | 233 | 246 | 98,900 |
2008/06/11 | 236 | 236 | 231 | 233 | 38,300 |
2008/06/10 | 240 | 241 | 234 | 234 | 44,300 |
2008/06/09 | 240 | 242 | 238 | 240 | 39,300 |
2008/06/06 | 247 | 248 | 242 | 244 | 61,900 |
2008/06/05 | 241 | 247 | 241 | 247 | 32,800 |
2008/06/04 | 243 | 244 | 241 | 242 | 39,600 |
2008/06/03 | 244 | 244 | 240 | 242 | 45,100 |
2008/06/02 | 241 | 243 | 241 | 243 | 46,500 |
2008/05/30 | 240 | 242 | 240 | 240 | 28,300 |
2008/05/29 | 238 | 243 | 236 | 239 | 56,500 |
2008/05/28 | 247 | 247 | 231 | 233 | 126,700 |
2008/05/27 | 250 | 251 | 241 | 244 | 56,700 |
2008/05/26 | 255 | 257 | 248 | 249 | 60,400 |
2008/05/23 | 252 | 256 | 251 | 254 | 23,400 |
2008/05/22 | 253 | 254 | 242 | 250 | 67,400 |
2008/05/21 | 265 | 267 | 254 | 256 | 98,700 |
2008/05/20 | 268 | 270 | 265 | 266 | 45,600 |
2008/05/19 | 265 | 271 | 265 | 271 | 51,900 |
2008/05/16 | 271 | 272 | 268 | 268 | 19,400 |
2008/05/15 | 271 | 273 | 268 | 270 | 38,000 |
2008/05/14 | 267 | 270 | 267 | 269 | 37,200 |
2008/05/13 | 267 | 267 | 265 | 267 | 18,600 |
2008/05/12 | 263 | 268 | 263 | 265 | 21,000 |
2008/05/09 | 270 | 270 | 263 | 263 | 11,600 |
2008/05/08 | 269 | 269 | 266 | 268 | 39,400 |
2008/05/07 | 261 | 268 | 259 | 261 | 28,800 |
2008/05/02 | 257 | 260 | 256 | 260 | 15,700 |
2008/05/01 | 252 | 256 | 252 | 254 | 11,100 |
2008/04/30 | 255 | 259 | 255 | 257 | 11,100 |
2008/04/28 | 258 | 259 | 254 | 258 | 15,700 |
2008/04/25 | 257 | 259 | 250 | 258 | 15,300 |
2008/04/24 | 249 | 254 | 249 | 252 | 17,600 |
2008/04/23 | 247 | 255 | 247 | 252 | 15,500 |
2008/04/22 | 249 | 252 | 249 | 251 | 9,400 |
2008/04/21 | 257 | 259 | 247 | 254 | 29,000 |
2008/04/18 | 258 | 258 | 250 | 255 | 17,900 |
2008/04/17 | 254 | 258 | 249 | 256 | 9,900 |
2008/04/16 | 248 | 253 | 246 | 252 | 10,900 |
2008/04/15 | 255 | 255 | 245 | 252 | 12,600 |
2008/04/14 | 262 | 262 | 249 | 249 | 39,300 |
2008/04/11 | 251 | 265 | 230 | 261 | 23,000 |
2008/04/10 | 259 | 259 | 255 | 255 | 9,000 |
2008/04/09 | 261 | 265 | 257 | 259 | 11,200 |
2008/04/08 | 258 | 264 | 258 | 258 | 10,600 |
2008/04/07 | 262 | 269 | 261 | 263 | 12,100 |
2008/04/04 | 268 | 268 | 265 | 266 | 8,100 |
2008/04/03 | 270 | 270 | 267 | 270 | 14,100 |
2008/04/02 | 268 | 270 | 266 | 269 | 17,200 |
2008/04/01 | 267 | 268 | 256 | 265 | 28,300 |
2008/03/31 | 265 | 269 | 265 | 266 | 40,500 |
2008/03/28 | 262 | 265 | 260 | 265 | 35,800 |
2008/03/27 | 259 | 263 | 258 | 261 | 36,700 |
2008/03/26 | 254 | 260 | 254 | 259 | 17,400 |
2008/03/25 | 265 | 265 | 257 | 264 | 23,900 |
2008/03/24 | 257 | 262 | 255 | 258 | 22,100 |
2008/03/21 | 254 | 257 | 250 | 257 | 23,300 |
2008/03/19 | 254 | 260 | 254 | 259 | 22,800 |
2008/03/18 | 252 | 255 | 248 | 251 | 29,900 |
2008/03/17 | 248 | 252 | 248 | 248 | 24,400 |
2008/03/14 | 251 | 252 | 248 | 248 | 54,600 |
2008/03/13 | 249 | 251 | 248 | 248 | 25,500 |
2008/03/12 | 245 | 250 | 245 | 248 | 28,700 |
2008/03/11 | 240 | 244 | 239 | 244 | 15,200 |
2008/03/10 | 243 | 247 | 238 | 243 | 20,700 |
2008/03/07 | 248 | 251 | 248 | 248 | 11,500 |
2008/03/06 | 248 | 251 | 247 | 251 | 18,300 |
2008/03/05 | 249 | 250 | 248 | 248 | 14,200 |
2008/03/04 | 247 | 251 | 247 | 248 | 22,000 |
2008/03/03 | 249 | 257 | 248 | 248 | 28,300 |
2008/02/29 | 254 | 257 | 252 | 254 | 17,800 |
2008/02/28 | 260 | 260 | 253 | 259 | 16,300 |
2008/02/27 | 263 | 263 | 257 | 260 | 19,900 |
2008/02/26 | 270 | 270 | 254 | 254 | 24,300 |
2008/02/25 | 258 | 263 | 254 | 261 | 37,900 |
2008/02/22 | 251 | 254 | 249 | 252 | 14,000 |
2008/02/21 | 251 | 255 | 249 | 255 | 24,100 |
2008/02/20 | 255 | 255 | 249 | 250 | 15,200 |
2008/02/19 | 254 | 257 | 253 | 255 | 11,200 |
2008/02/18 | 253 | 255 | 251 | 251 | 17,300 |
2008/02/15 | 255 | 259 | 252 | 256 | 21,600 |
2008/02/14 | 250 | 255 | 250 | 255 | 29,400 |
2008/02/13 | 250 | 250 | 247 | 248 | 17,500 |
2008/02/12 | 244 | 250 | 244 | 247 | 45,400 |
2008/02/08 | 243 | 248 | 243 | 244 | 14,500 |
2008/02/07 | 246 | 247 | 243 | 247 | 14,800 |
2008/02/06 | 245 | 246 | 243 | 243 | 27,600 |
2008/02/05 | 248 | 249 | 247 | 249 | 13,400 |
2008/02/04 | 251 | 254 | 244 | 246 | 24,100 |
2008/02/01 | 241 | 248 | 241 | 248 | 24,400 |
2008/01/31 | 243 | 244 | 238 | 244 | 26,400 |
2008/01/30 | 241 | 244 | 238 | 239 | 19,700 |
2008/01/29 | 245 | 245 | 241 | 243 | 11,400 |
2008/01/28 | 243 | 248 | 239 | 240 | 21,500 |
2008/01/25 | 237 | 245 | 237 | 243 | 34,700 |
2008/01/24 | 233 | 241 | 233 | 238 | 21,600 |
2008/01/23 | 235 | 235 | 226 | 233 | 40,800 |
2008/01/22 | 235 | 239 | 225 | 226 | 51,600 |
2008/01/21 | 249 | 249 | 237 | 238 | 26,500 |
2008/01/18 | 236 | 246 | 232 | 244 | 37,400 |
2008/01/17 | 242 | 245 | 235 | 242 | 34,000 |
2008/01/16 | 240 | 244 | 237 | 237 | 46,400 |
2008/01/15 | 250 | 255 | 248 | 248 | 58,200 |
2008/01/11 | 258 | 258 | 250 | 250 | 23,900 |
2008/01/10 | 256 | 257 | 254 | 255 | 29,300 |
2008/01/09 | 250 | 262 | 250 | 256 | 73,900 |
2008/01/08 | 249 | 253 | 249 | 250 | 40,100 |
2008/01/07 | 249 | 256 | 249 | 252 | 36,200 |
2008/01/04 | 265 | 265 | 243 | 248 | 50,800 |