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 |
---|---|---|---|---|---|
2009/12/30 | 188 | 191 | 188 | 190 | 18,500 |
2009/12/29 | 190 | 190 | 188 | 190 | 14,400 |
2009/12/28 | 184 | 190 | 184 | 187 | 22,800 |
2009/12/25 | 192 | 192 | 184 | 185 | 26,400 |
2009/12/24 | 191 | 192 | 181 | 189 | 45,800 |
2009/12/22 | 192 | 193 | 188 | 190 | 23,500 |
2009/12/21 | 195 | 196 | 192 | 192 | 8,600 |
2009/12/18 | 200 | 201 | 193 | 195 | 29,500 |
2009/12/17 | 196 | 204 | 196 | 202 | 24,700 |
2009/12/16 | 193 | 198 | 193 | 196 | 34,000 |
2009/12/15 | 190 | 194 | 190 | 193 | 16,800 |
2009/12/14 | 185 | 190 | 185 | 190 | 19,000 |
2009/12/11 | 180 | 187 | 180 | 185 | 43,000 |
2009/12/10 | 178 | 182 | 178 | 180 | 12,000 |
2009/12/09 | 181 | 182 | 180 | 180 | 11,200 |
2009/12/08 | 183 | 186 | 178 | 179 | 19,300 |
2009/12/07 | 186 | 186 | 181 | 182 | 12,200 |
2009/12/04 | 186 | 186 | 180 | 181 | 8,200 |
2009/12/03 | 184 | 187 | 179 | 184 | 25,600 |
2009/12/02 | 189 | 189 | 180 | 181 | 34,400 |
2009/12/01 | 180 | 186 | 180 | 184 | 32,500 |
2009/11/30 | 183 | 184 | 180 | 181 | 17,900 |
2009/11/27 | 181 | 182 | 181 | 182 | 8,200 |
2009/11/26 | 177 | 182 | 177 | 181 | 12,200 |
2009/11/25 | 185 | 185 | 176 | 180 | 28,900 |
2009/11/24 | 180 | 184 | 179 | 180 | 24,200 |
2009/11/20 | 181 | 185 | 181 | 184 | 7,500 |
2009/11/19 | 183 | 184 | 182 | 182 | 6,800 |
2009/11/18 | 184 | 189 | 183 | 186 | 13,300 |
2009/11/17 | 185 | 186 | 182 | 184 | 11,800 |
2009/11/16 | 182 | 191 | 182 | 187 | 16,200 |
2009/11/13 | 198 | 198 | 193 | 197 | 14,100 |
2009/11/12 | 201 | 202 | 198 | 198 | 31,000 |
2009/11/11 | 202 | 203 | 201 | 201 | 17,300 |
2009/11/10 | 197 | 202 | 197 | 200 | 14,300 |
2009/11/09 | 200 | 200 | 196 | 197 | 10,000 |
2009/11/06 | 204 | 204 | 197 | 198 | 20,500 |
2009/11/05 | 200 | 201 | 199 | 201 | 7,700 |
2009/11/04 | 201 | 202 | 199 | 201 | 11,000 |
2009/11/02 | 201 | 204 | 198 | 203 | 12,800 |
2009/10/30 | 201 | 206 | 201 | 206 | 9,200 |
2009/10/29 | 197 | 205 | 197 | 204 | 22,600 |
2009/10/28 | 202 | 205 | 199 | 200 | 13,000 |
2009/10/27 | 208 | 208 | 202 | 203 | 26,600 |
2009/10/26 | 204 | 210 | 204 | 207 | 19,900 |
2009/10/23 | 215 | 215 | 206 | 206 | 21,600 |
2009/10/22 | 208 | 211 | 205 | 211 | 35,000 |
2009/10/21 | 204 | 208 | 204 | 208 | 18,100 |
2009/10/20 | 200 | 205 | 200 | 205 | 24,400 |
2009/10/19 | 200 | 201 | 198 | 200 | 15,600 |
2009/10/16 | 214 | 214 | 196 | 199 | 61,400 |
2009/10/15 | 216 | 218 | 212 | 212 | 27,500 |
2009/10/14 | 220 | 221 | 214 | 217 | 31,200 |
2009/10/13 | 222 | 223 | 220 | 221 | 30,100 |
2009/10/09 | 223 | 223 | 218 | 222 | 20,600 |
2009/10/08 | 224 | 225 | 219 | 223 | 21,700 |
2009/10/07 | 224 | 226 | 220 | 226 | 18,200 |
2009/10/06 | 220 | 223 | 220 | 223 | 13,600 |
2009/10/05 | 225 | 226 | 221 | 222 | 17,200 |
2009/10/02 | 223 | 225 | 222 | 225 | 17,300 |
2009/10/01 | 226 | 228 | 225 | 228 | 12,300 |
2009/09/30 | 227 | 230 | 227 | 230 | 22,500 |
2009/09/29 | 224 | 229 | 224 | 229 | 15,700 |
2009/09/28 | 231 | 233 | 226 | 229 | 31,700 |
2009/09/25 | 240 | 240 | 224 | 231 | 35,700 |
2009/09/24 | 236 | 249 | 221 | 239 | 60,800 |
2009/09/18 | 237 | 237 | 230 | 234 | 22,500 |
2009/09/17 | 233 | 237 | 231 | 237 | 14,500 |
2009/09/16 | 238 | 238 | 233 | 233 | 29,400 |
2009/09/15 | 238 | 238 | 237 | 238 | 9,900 |
2009/09/14 | 236 | 237 | 236 | 237 | 21,400 |
2009/09/11 | 241 | 241 | 235 | 236 | 41,600 |
2009/09/10 | 241 | 241 | 237 | 237 | 19,800 |
2009/09/09 | 236 | 237 | 236 | 236 | 13,400 |
2009/09/08 | 234 | 237 | 234 | 236 | 16,300 |
2009/09/07 | 232 | 234 | 231 | 233 | 23,500 |
2009/09/04 | 238 | 238 | 235 | 235 | 17,800 |
2009/09/03 | 239 | 243 | 237 | 243 | 20,800 |
2009/09/02 | 241 | 243 | 234 | 239 | 30,600 |
2009/09/01 | 241 | 247 | 241 | 246 | 15,100 |
2009/08/31 | 245 | 255 | 240 | 241 | 45,700 |
2009/08/28 | 250 | 251 | 246 | 246 | 17,000 |
2009/08/27 | 257 | 257 | 239 | 241 | 29,200 |
2009/08/26 | 255 | 257 | 253 | 257 | 11,700 |
2009/08/25 | 259 | 259 | 250 | 250 | 31,200 |
2009/08/24 | 256 | 261 | 256 | 258 | 21,100 |
2009/08/21 | 254 | 257 | 242 | 252 | 43,500 |
2009/08/20 | 252 | 258 | 252 | 257 | 13,900 |
2009/08/19 | 252 | 254 | 251 | 251 | 14,500 |
2009/08/18 | 252 | 258 | 252 | 257 | 28,300 |
2009/08/17 | 254 | 258 | 252 | 253 | 24,300 |
2009/08/14 | 260 | 261 | 257 | 258 | 29,900 |
2009/08/13 | 261 | 265 | 257 | 258 | 41,800 |
2009/08/12 | 263 | 263 | 261 | 261 | 33,300 |
2009/08/11 | 263 | 263 | 259 | 261 | 30,100 |
2009/08/10 | 259 | 261 | 255 | 261 | 12,800 |
2009/08/07 | 256 | 261 | 255 | 259 | 15,800 |
2009/08/06 | 255 | 260 | 255 | 260 | 8,500 |
2009/08/05 | 259 | 263 | 258 | 260 | 37,900 |
2009/08/04 | 259 | 259 | 256 | 259 | 10,700 |
2009/08/03 | 259 | 259 | 252 | 257 | 17,800 |
2009/07/31 | 255 | 257 | 253 | 256 | 30,100 |
2009/07/30 | 252 | 254 | 251 | 253 | 21,400 |
2009/07/29 | 252 | 252 | 251 | 251 | 8,500 |
2009/07/28 | 255 | 255 | 249 | 252 | 28,900 |
2009/07/27 | 251 | 255 | 250 | 251 | 56,000 |
2009/07/24 | 250 | 253 | 249 | 251 | 30,100 |
2009/07/23 | 237 | 248 | 237 | 247 | 21,900 |
2009/07/22 | 245 | 245 | 242 | 245 | 17,900 |
2009/07/21 | 238 | 245 | 238 | 242 | 19,500 |
2009/07/17 | 233 | 237 | 233 | 234 | 16,700 |
2009/07/16 | 231 | 239 | 231 | 234 | 12,100 |
2009/07/15 | 231 | 233 | 227 | 230 | 27,000 |
2009/07/14 | 239 | 242 | 226 | 230 | 92,300 |
2009/07/13 | 249 | 254 | 236 | 236 | 59,700 |
2009/07/10 | 254 | 255 | 249 | 249 | 23,700 |
2009/07/09 | 241 | 256 | 241 | 249 | 26,200 |
2009/07/08 | 249 | 250 | 243 | 244 | 15,100 |
2009/07/07 | 255 | 256 | 250 | 251 | 26,200 |
2009/07/06 | 256 | 257 | 249 | 251 | 12,700 |
2009/07/03 | 249 | 256 | 245 | 256 | 44,800 |
2009/07/02 | 259 | 260 | 251 | 257 | 42,400 |
2009/07/01 | 244 | 263 | 241 | 254 | 55,700 |
2009/06/30 | 244 | 246 | 242 | 246 | 32,500 |
2009/06/29 | 249 | 249 | 244 | 244 | 61,200 |
2009/06/26 | 250 | 254 | 245 | 250 | 112,300 |
2009/06/25 | 225 | 249 | 225 | 243 | 226,500 |
2009/06/24 | 222 | 225 | 218 | 224 | 37,000 |
2009/06/23 | 217 | 223 | 212 | 223 | 42,500 |
2009/06/22 | 219 | 220 | 217 | 218 | 27,800 |
2009/06/19 | 217 | 218 | 216 | 216 | 7,500 |
2009/06/18 | 218 | 219 | 216 | 218 | 6,500 |
2009/06/17 | 215 | 220 | 215 | 218 | 11,800 |
2009/06/16 | 222 | 222 | 217 | 217 | 37,300 |
2009/06/15 | 219 | 223 | 219 | 222 | 27,900 |
2009/06/12 | 215 | 219 | 215 | 218 | 45,200 |
2009/06/11 | 210 | 215 | 210 | 215 | 9,700 |
2009/06/10 | 214 | 215 | 210 | 213 | 13,400 |
2009/06/09 | 215 | 215 | 209 | 209 | 12,900 |
2009/06/08 | 210 | 218 | 209 | 209 | 16,100 |
2009/06/05 | 214 | 218 | 210 | 210 | 26,200 |
2009/06/04 | 215 | 217 | 214 | 214 | 11,600 |
2009/06/03 | 216 | 218 | 214 | 216 | 14,600 |
2009/06/02 | 219 | 220 | 217 | 217 | 12,900 |
2009/06/01 | 219 | 219 | 217 | 218 | 17,600 |
2009/05/29 | 222 | 222 | 218 | 218 | 17,200 |
2009/05/28 | 224 | 224 | 221 | 221 | 9,700 |
2009/05/27 | 219 | 227 | 217 | 221 | 32,000 |
2009/05/26 | 215 | 218 | 212 | 217 | 20,000 |
2009/05/25 | 210 | 216 | 208 | 212 | 19,800 |
2009/05/22 | 205 | 210 | 203 | 205 | 34,600 |
2009/05/21 | 203 | 206 | 203 | 205 | 13,600 |
2009/05/20 | 201 | 205 | 201 | 205 | 18,000 |
2009/05/19 | 199 | 203 | 198 | 203 | 14,300 |
2009/05/18 | 197 | 201 | 196 | 196 | 17,700 |
2009/05/15 | 207 | 208 | 199 | 202 | 14,900 |
2009/05/14 | 210 | 211 | 205 | 205 | 11,500 |
2009/05/13 | 211 | 215 | 210 | 211 | 16,500 |
2009/05/12 | 212 | 214 | 211 | 211 | 22,200 |
2009/05/11 | 211 | 213 | 210 | 211 | 9,700 |
2009/05/08 | 213 | 213 | 210 | 211 | 13,400 |
2009/05/07 | 213 | 218 | 212 | 213 | 19,400 |
2009/05/01 | 213 | 215 | 211 | 212 | 10,100 |
2009/04/30 | 212 | 214 | 210 | 213 | 9,600 |
2009/04/28 | 209 | 213 | 207 | 207 | 26,100 |
2009/04/27 | 211 | 211 | 207 | 209 | 9,800 |
2009/04/24 | 211 | 211 | 207 | 209 | 22,100 |
2009/04/23 | 205 | 209 | 205 | 206 | 15,000 |
2009/04/22 | 211 | 212 | 204 | 205 | 32,200 |
2009/04/21 | 207 | 212 | 207 | 211 | 23,700 |
2009/04/20 | 208 | 212 | 207 | 211 | 15,400 |
2009/04/17 | 216 | 220 | 210 | 210 | 35,200 |
2009/04/16 | 206 | 209 | 205 | 206 | 17,800 |
2009/04/15 | 206 | 208 | 204 | 204 | 10,400 |
2009/04/14 | 205 | 207 | 203 | 203 | 25,100 |
2009/04/13 | 199 | 203 | 199 | 203 | 8,900 |
2009/04/10 | 200 | 200 | 193 | 197 | 17,300 |
2009/04/09 | 187 | 198 | 187 | 198 | 11,300 |
2009/04/08 | 185 | 190 | 185 | 187 | 15,600 |
2009/04/07 | 189 | 190 | 187 | 187 | 22,900 |
2009/04/06 | 189 | 189 | 185 | 187 | 7,300 |
2009/04/03 | 186 | 188 | 182 | 185 | 13,900 |
2009/04/02 | 183 | 184 | 181 | 184 | 10,500 |
2009/04/01 | 180 | 183 | 180 | 182 | 9,100 |
2009/03/31 | 184 | 184 | 181 | 182 | 10,200 |
2009/03/30 | 184 | 189 | 182 | 182 | 21,600 |
2009/03/27 | 185 | 185 | 180 | 185 | 22,200 |
2009/03/26 | 185 | 185 | 182 | 185 | 21,100 |
2009/03/25 | 190 | 190 | 186 | 190 | 33,400 |
2009/03/24 | 190 | 190 | 184 | 187 | 25,000 |
2009/03/23 | 185 | 185 | 180 | 185 | 20,300 |
2009/03/19 | 173 | 180 | 173 | 180 | 13,800 |
2009/03/18 | 177 | 177 | 174 | 176 | 16,800 |
2009/03/17 | 178 | 178 | 171 | 172 | 25,000 |
2009/03/16 | 172 | 174 | 169 | 170 | 25,500 |
2009/03/13 | 167 | 167 | 159 | 166 | 65,600 |
2009/03/12 | 171 | 171 | 154 | 157 | 74,100 |
2009/03/11 | 172 | 172 | 165 | 168 | 32,800 |
2009/03/10 | 158 | 164 | 157 | 164 | 40,400 |
2009/03/09 | 157 | 160 | 157 | 157 | 14,100 |
2009/03/06 | 166 | 166 | 155 | 155 | 35,600 |
2009/03/05 | 162 | 166 | 161 | 161 | 23,600 |
2009/03/04 | 158 | 161 | 157 | 161 | 9,300 |
2009/03/03 | 158 | 162 | 156 | 161 | 10,900 |
2009/03/02 | 158 | 162 | 158 | 161 | 14,200 |
2009/02/27 | 163 | 163 | 158 | 163 | 35,200 |
2009/02/26 | 162 | 164 | 158 | 163 | 32,300 |
2009/02/25 | 169 | 169 | 160 | 164 | 31,500 |
2009/02/24 | 160 | 162 | 158 | 162 | 10,700 |
2009/02/23 | 164 | 166 | 160 | 162 | 10,900 |
2009/02/20 | 166 | 169 | 164 | 165 | 18,600 |
2009/02/19 | 168 | 168 | 159 | 163 | 19,400 |
2009/02/18 | 164 | 168 | 164 | 164 | 8,800 |
2009/02/17 | 166 | 169 | 164 | 169 | 21,200 |
2009/02/16 | 171 | 173 | 169 | 172 | 18,900 |
2009/02/13 | 172 | 176 | 167 | 172 | 41,000 |
2009/02/12 | 170 | 172 | 170 | 172 | 12,900 |
2009/02/10 | 177 | 177 | 164 | 170 | 28,100 |
2009/02/09 | 179 | 181 | 175 | 175 | 6,600 |
2009/02/06 | 186 | 186 | 182 | 183 | 6,300 |
2009/02/05 | 176 | 186 | 172 | 184 | 32,000 |
2009/02/04 | 168 | 174 | 168 | 174 | 16,000 |
2009/02/03 | 170 | 173 | 170 | 170 | 7,200 |
2009/02/02 | 171 | 172 | 167 | 170 | 13,600 |
2009/01/30 | 177 | 177 | 170 | 172 | 22,900 |
2009/01/29 | 180 | 180 | 175 | 180 | 20,600 |
2009/01/28 | 175 | 180 | 174 | 176 | 37,800 |
2009/01/27 | 173 | 174 | 172 | 173 | 70,200 |
2009/01/26 | 180 | 180 | 173 | 173 | 24,500 |
2009/01/23 | 183 | 183 | 175 | 176 | 29,900 |
2009/01/22 | 182 | 182 | 178 | 179 | 21,000 |
2009/01/21 | 185 | 185 | 181 | 181 | 24,000 |
2009/01/20 | 188 | 189 | 188 | 188 | 17,700 |
2009/01/19 | 193 | 194 | 190 | 192 | 88,200 |
2009/01/16 | 191 | 194 | 190 | 194 | 63,700 |
2009/01/15 | 195 | 196 | 192 | 192 | 28,400 |
2009/01/14 | 195 | 196 | 195 | 195 | 6,000 |
2009/01/13 | 195 | 196 | 195 | 195 | 12,800 |
2009/01/09 | 197 | 197 | 195 | 195 | 10,300 |
2009/01/08 | 200 | 200 | 196 | 199 | 11,600 |
2009/01/07 | 199 | 203 | 196 | 200 | 17,200 |
2009/01/06 | 200 | 201 | 198 | 199 | 11,800 |
2009/01/05 | 205 | 205 | 201 | 201 | 5,500 |