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 |
---|---|---|---|---|---|
2013/12/30 | 366 | 383 | 365 | 382 | 123,500 |
2013/12/27 | 354 | 361 | 353 | 360 | 64,200 |
2013/12/26 | 340 | 355 | 338 | 353 | 94,000 |
2013/12/25 | 333 | 337 | 331 | 335 | 92,700 |
2013/12/24 | 335 | 337 | 328 | 329 | 80,000 |
2013/12/20 | 335 | 339 | 333 | 335 | 85,700 |
2013/12/19 | 344 | 348 | 338 | 341 | 95,200 |
2013/12/18 | 345 | 349 | 344 | 346 | 61,000 |
2013/12/17 | 353 | 353 | 345 | 348 | 53,400 |
2013/12/16 | 353 | 354 | 345 | 345 | 59,200 |
2013/12/13 | 363 | 363 | 357 | 358 | 104,700 |
2013/12/12 | 368 | 368 | 364 | 364 | 43,900 |
2013/12/11 | 359 | 370 | 359 | 368 | 83,400 |
2013/12/10 | 369 | 370 | 361 | 362 | 66,900 |
2013/12/09 | 371 | 373 | 367 | 369 | 31,600 |
2013/12/06 | 372 | 372 | 368 | 369 | 38,400 |
2013/12/05 | 380 | 381 | 368 | 371 | 64,200 |
2013/12/04 | 385 | 385 | 380 | 381 | 45,400 |
2013/12/03 | 392 | 393 | 384 | 387 | 54,400 |
2013/12/02 | 387 | 393 | 385 | 391 | 46,500 |
2013/11/29 | 385 | 390 | 381 | 386 | 90,300 |
2013/11/28 | 388 | 392 | 385 | 385 | 42,200 |
2013/11/27 | 392 | 394 | 387 | 388 | 62,200 |
2013/11/26 | 393 | 397 | 388 | 392 | 63,000 |
2013/11/25 | 396 | 399 | 390 | 392 | 108,600 |
2013/11/22 | 395 | 396 | 390 | 395 | 94,100 |
2013/11/21 | 390 | 394 | 390 | 394 | 69,800 |
2013/11/20 | 393 | 393 | 384 | 387 | 62,000 |
2013/11/19 | 390 | 391 | 387 | 388 | 78,400 |
2013/11/18 | 382 | 391 | 381 | 389 | 99,000 |
2013/11/15 | 376 | 381 | 376 | 379 | 131,400 |
2013/11/14 | 376 | 390 | 376 | 376 | 262,300 |
2013/11/13 | 407 | 408 | 367 | 376 | 384,100 |
2013/11/12 | 407 | 407 | 401 | 407 | 67,700 |
2013/11/11 | 410 | 416 | 405 | 407 | 87,600 |
2013/11/08 | 401 | 419 | 401 | 412 | 96,400 |
2013/11/07 | 408 | 414 | 406 | 409 | 55,600 |
2013/11/06 | 401 | 409 | 397 | 408 | 57,000 |
2013/11/05 | 405 | 407 | 395 | 402 | 89,800 |
2013/11/01 | 416 | 419 | 400 | 407 | 141,500 |
2013/10/31 | 429 | 435 | 418 | 422 | 113,300 |
2013/10/30 | 428 | 438 | 424 | 432 | 256,500 |
2013/10/29 | 435 | 435 | 416 | 424 | 137,800 |
2013/10/28 | 429 | 434 | 425 | 433 | 153,900 |
2013/10/25 | 427 | 427 | 419 | 420 | 114,700 |
2013/10/24 | 414 | 430 | 413 | 429 | 62,900 |
2013/10/23 | 435 | 439 | 416 | 416 | 200,100 |
2013/10/22 | 413 | 433 | 410 | 431 | 214,300 |
2013/10/21 | 408 | 415 | 405 | 409 | 72,200 |
2013/10/18 | 398 | 410 | 398 | 407 | 85,300 |
2013/10/17 | 407 | 414 | 400 | 402 | 87,900 |
2013/10/16 | 405 | 408 | 397 | 399 | 54,400 |
2013/10/15 | 413 | 413 | 404 | 405 | 120,300 |
2013/10/11 | 389 | 398 | 388 | 397 | 139,100 |
2013/10/10 | 382 | 387 | 380 | 383 | 95,100 |
2013/10/09 | 376 | 384 | 371 | 384 | 119,400 |
2013/10/08 | 363 | 380 | 363 | 378 | 195,500 |
2013/10/07 | 391 | 394 | 376 | 377 | 117,600 |
2013/10/04 | 397 | 398 | 388 | 394 | 79,700 |
2013/10/03 | 397 | 417 | 395 | 401 | 137,700 |
2013/10/02 | 418 | 422 | 400 | 405 | 144,900 |
2013/10/01 | 427 | 429 | 419 | 420 | 139,800 |
2013/09/30 | 421 | 435 | 421 | 425 | 190,000 |
2013/09/27 | 439 | 452 | 433 | 434 | 263,300 |
2013/09/26 | 418 | 443 | 411 | 434 | 396,000 |
2013/09/25 | 460 | 461 | 426 | 427 | 732,100 |
2013/09/24 | 470 | 480 | 466 | 470 | 741,000 |
2013/09/20 | 464 | 516 | 461 | 484 | 6,544,000 |
2013/09/19 | 370 | 442 | 368 | 442 | 1,560,300 |
2013/09/18 | 378 | 383 | 357 | 362 | 207,800 |
2013/09/17 | 356 | 376 | 353 | 362 | 259,000 |
2013/09/13 | 345 | 352 | 345 | 349 | 91,900 |
2013/09/12 | 342 | 345 | 342 | 345 | 48,700 |
2013/09/11 | 350 | 351 | 340 | 342 | 149,800 |
2013/09/10 | 333 | 348 | 332 | 348 | 220,100 |
2013/09/09 | 333 | 336 | 325 | 328 | 88,700 |
2013/09/06 | 320 | 320 | 315 | 317 | 29,900 |
2013/09/05 | 320 | 321 | 317 | 318 | 32,400 |
2013/09/04 | 314 | 320 | 314 | 318 | 32,000 |
2013/09/03 | 307 | 315 | 307 | 314 | 36,000 |
2013/09/02 | 302 | 307 | 300 | 307 | 21,800 |
2013/08/30 | 300 | 301 | 299 | 299 | 42,700 |
2013/08/29 | 302 | 304 | 298 | 299 | 47,900 |
2013/08/28 | 309 | 309 | 295 | 301 | 61,000 |
2013/08/27 | 313 | 314 | 308 | 310 | 31,000 |
2013/08/26 | 309 | 313 | 307 | 313 | 13,100 |
2013/08/23 | 310 | 310 | 302 | 306 | 65,000 |
2013/08/22 | 312 | 312 | 305 | 310 | 32,500 |
2013/08/21 | 316 | 317 | 313 | 314 | 39,400 |
2013/08/20 | 318 | 321 | 316 | 316 | 47,200 |
2013/08/19 | 326 | 326 | 318 | 320 | 30,900 |
2013/08/16 | 320 | 325 | 318 | 320 | 51,700 |
2013/08/15 | 320 | 323 | 315 | 319 | 98,300 |
2013/08/14 | 315 | 359 | 312 | 320 | 868,200 |
2013/08/13 | 309 | 312 | 308 | 312 | 11,600 |
2013/08/12 | 307 | 309 | 307 | 309 | 26,500 |
2013/08/09 | 305 | 309 | 304 | 307 | 19,700 |
2013/08/08 | 313 | 316 | 301 | 305 | 31,800 |
2013/08/07 | 309 | 313 | 309 | 309 | 13,800 |
2013/08/06 | 313 | 313 | 305 | 313 | 20,900 |
2013/08/05 | 312 | 313 | 310 | 313 | 16,800 |
2013/08/02 | 309 | 310 | 302 | 310 | 31,000 |
2013/08/01 | 301 | 302 | 297 | 302 | 19,100 |
2013/07/31 | 301 | 302 | 297 | 297 | 26,800 |
2013/07/30 | 299 | 304 | 299 | 303 | 16,200 |
2013/07/29 | 303 | 304 | 298 | 298 | 29,900 |
2013/07/26 | 315 | 315 | 303 | 303 | 29,600 |
2013/07/25 | 321 | 321 | 315 | 316 | 22,900 |
2013/07/24 | 324 | 324 | 318 | 322 | 17,000 |
2013/07/23 | 318 | 323 | 318 | 321 | 21,500 |
2013/07/22 | 324 | 324 | 318 | 324 | 16,200 |
2013/07/19 | 329 | 329 | 319 | 320 | 25,900 |
2013/07/18 | 327 | 329 | 326 | 328 | 21,900 |
2013/07/17 | 327 | 327 | 326 | 327 | 26,000 |
2013/07/16 | 329 | 330 | 326 | 326 | 28,000 |
2013/07/12 | 325 | 328 | 325 | 326 | 49,200 |
2013/07/11 | 320 | 326 | 320 | 325 | 38,500 |
2013/07/10 | 325 | 329 | 320 | 325 | 32,600 |
2013/07/09 | 322 | 325 | 322 | 324 | 17,900 |
2013/07/08 | 329 | 329 | 322 | 322 | 25,300 |
2013/07/05 | 323 | 326 | 319 | 326 | 28,900 |
2013/07/04 | 315 | 322 | 315 | 321 | 19,100 |
2013/07/03 | 315 | 318 | 314 | 315 | 17,700 |
2013/07/02 | 310 | 318 | 309 | 318 | 63,300 |
2013/07/01 | 308 | 310 | 306 | 310 | 10,900 |
2013/06/28 | 303 | 310 | 303 | 310 | 30,000 |
2013/06/27 | 303 | 303 | 292 | 303 | 33,400 |
2013/06/26 | 299 | 305 | 295 | 297 | 19,900 |
2013/06/25 | 304 | 305 | 300 | 300 | 25,800 |
2013/06/24 | 301 | 306 | 301 | 305 | 20,300 |
2013/06/21 | 299 | 301 | 295 | 300 | 16,400 |
2013/06/20 | 306 | 306 | 300 | 300 | 20,500 |
2013/06/19 | 305 | 306 | 301 | 304 | 12,600 |
2013/06/18 | 304 | 306 | 299 | 301 | 12,500 |
2013/06/17 | 294 | 305 | 293 | 302 | 25,400 |
2013/06/14 | 292 | 298 | 290 | 290 | 81,800 |
2013/06/13 | 299 | 302 | 293 | 294 | 24,200 |
2013/06/12 | 300 | 305 | 296 | 304 | 39,500 |
2013/06/11 | 300 | 302 | 295 | 300 | 22,900 |
2013/06/10 | 289 | 298 | 288 | 298 | 30,400 |
2013/06/07 | 290 | 292 | 278 | 285 | 65,300 |
2013/06/06 | 300 | 305 | 289 | 292 | 74,400 |
2013/06/05 | 307 | 315 | 303 | 303 | 79,900 |
2013/06/04 | 311 | 313 | 306 | 313 | 57,400 |
2013/06/03 | 307 | 318 | 306 | 312 | 55,500 |
2013/05/31 | 307 | 310 | 302 | 309 | 48,200 |
2013/05/30 | 311 | 311 | 294 | 299 | 94,600 |
2013/05/29 | 316 | 316 | 310 | 313 | 49,100 |
2013/05/28 | 302 | 310 | 302 | 308 | 60,100 |
2013/05/27 | 332 | 332 | 311 | 312 | 104,500 |
2013/05/24 | 332 | 334 | 326 | 332 | 74,900 |
2013/05/23 | 350 | 352 | 332 | 332 | 111,800 |
2013/05/22 | 335 | 351 | 335 | 349 | 175,400 |
2013/05/21 | 338 | 340 | 329 | 334 | 100,200 |
2013/05/20 | 338 | 341 | 327 | 333 | 97,200 |
2013/05/17 | 332 | 342 | 332 | 338 | 66,300 |
2013/05/16 | 334 | 336 | 320 | 333 | 137,600 |
2013/05/15 | 344 | 348 | 328 | 333 | 171,000 |
2013/05/14 | 339 | 350 | 337 | 347 | 197,200 |
2013/05/13 | 339 | 339 | 331 | 334 | 107,300 |
2013/05/10 | 336 | 337 | 331 | 333 | 61,000 |
2013/05/09 | 337 | 340 | 331 | 331 | 75,400 |
2013/05/08 | 341 | 342 | 337 | 340 | 79,200 |
2013/05/07 | 339 | 342 | 338 | 341 | 63,500 |
2013/05/02 | 331 | 336 | 328 | 335 | 61,200 |
2013/05/01 | 333 | 335 | 326 | 328 | 64,300 |
2013/04/30 | 332 | 337 | 330 | 333 | 51,000 |
2013/04/26 | 334 | 335 | 327 | 327 | 93,400 |
2013/04/25 | 333 | 334 | 331 | 333 | 61,000 |
2013/04/24 | 338 | 338 | 327 | 331 | 112,400 |
2013/04/23 | 331 | 338 | 330 | 334 | 84,200 |
2013/04/22 | 330 | 332 | 326 | 331 | 59,800 |
2013/04/19 | 326 | 328 | 325 | 325 | 25,800 |
2013/04/18 | 327 | 330 | 325 | 325 | 21,600 |
2013/04/17 | 323 | 329 | 322 | 328 | 32,200 |
2013/04/16 | 328 | 331 | 322 | 323 | 40,900 |
2013/04/15 | 335 | 335 | 326 | 328 | 61,600 |
2013/04/12 | 335 | 335 | 325 | 327 | 57,200 |
2013/04/11 | 335 | 337 | 331 | 335 | 57,700 |
2013/04/10 | 335 | 343 | 335 | 337 | 65,400 |
2013/04/09 | 338 | 339 | 333 | 338 | 48,600 |
2013/04/08 | 330 | 335 | 328 | 335 | 63,400 |
2013/04/05 | 325 | 330 | 320 | 324 | 85,400 |
2013/04/04 | 316 | 323 | 311 | 323 | 41,800 |
2013/04/03 | 309 | 315 | 308 | 314 | 43,200 |
2013/04/02 | 316 | 316 | 307 | 308 | 67,100 |
2013/04/01 | 320 | 325 | 317 | 317 | 88,400 |
2013/03/29 | 323 | 323 | 317 | 318 | 40,900 |
2013/03/28 | 319 | 319 | 312 | 317 | 51,500 |
2013/03/27 | 312 | 319 | 312 | 318 | 40,400 |
2013/03/26 | 315 | 315 | 310 | 311 | 61,500 |
2013/03/25 | 327 | 327 | 315 | 315 | 110,800 |
2013/03/22 | 332 | 332 | 322 | 322 | 75,200 |
2013/03/21 | 330 | 335 | 330 | 332 | 78,900 |
2013/03/19 | 339 | 339 | 331 | 332 | 55,200 |
2013/03/18 | 338 | 338 | 329 | 330 | 84,100 |
2013/03/15 | 345 | 348 | 344 | 345 | 50,300 |
2013/03/14 | 345 | 345 | 340 | 341 | 52,300 |
2013/03/13 | 346 | 351 | 338 | 338 | 82,400 |
2013/03/12 | 350 | 363 | 343 | 345 | 209,700 |
2013/03/11 | 361 | 370 | 348 | 353 | 293,400 |
2013/03/08 | 328 | 355 | 327 | 346 | 302,600 |
2013/03/07 | 330 | 332 | 328 | 328 | 30,600 |
2013/03/06 | 331 | 331 | 326 | 330 | 18,800 |
2013/03/05 | 330 | 330 | 327 | 327 | 31,800 |
2013/03/04 | 329 | 330 | 327 | 328 | 37,800 |
2013/03/01 | 326 | 329 | 321 | 327 | 47,700 |
2013/02/28 | 322 | 326 | 322 | 326 | 37,900 |
2013/02/27 | 319 | 322 | 319 | 319 | 30,800 |
2013/02/26 | 320 | 322 | 317 | 319 | 18,500 |
2013/02/25 | 325 | 325 | 319 | 321 | 41,000 |
2013/02/22 | 324 | 324 | 315 | 321 | 66,900 |
2013/02/21 | 320 | 324 | 320 | 323 | 37,900 |
2013/02/20 | 318 | 320 | 317 | 319 | 25,700 |
2013/02/19 | 310 | 317 | 309 | 317 | 23,500 |
2013/02/18 | 301 | 310 | 301 | 310 | 36,100 |
2013/02/15 | 306 | 306 | 300 | 300 | 46,800 |
2013/02/14 | 302 | 312 | 302 | 306 | 50,600 |
2013/02/13 | 315 | 316 | 305 | 305 | 51,100 |
2013/02/12 | 318 | 320 | 316 | 316 | 47,300 |
2013/02/08 | 322 | 322 | 315 | 317 | 33,300 |
2013/02/07 | 318 | 322 | 316 | 321 | 43,400 |
2013/02/06 | 318 | 319 | 315 | 316 | 39,200 |
2013/02/05 | 322 | 323 | 313 | 313 | 51,300 |
2013/02/04 | 330 | 330 | 324 | 324 | 40,400 |
2013/02/01 | 330 | 331 | 324 | 324 | 46,100 |
2013/01/31 | 324 | 327 | 321 | 325 | 47,500 |
2013/01/30 | 313 | 324 | 312 | 324 | 61,500 |
2013/01/29 | 315 | 320 | 302 | 313 | 97,600 |
2013/01/28 | 322 | 322 | 314 | 314 | 87,300 |
2013/01/25 | 324 | 327 | 316 | 317 | 70,000 |
2013/01/24 | 317 | 324 | 317 | 321 | 135,900 |
2013/01/23 | 332 | 334 | 310 | 316 | 127,600 |
2013/01/22 | 341 | 344 | 338 | 340 | 64,000 |
2013/01/21 | 335 | 344 | 331 | 344 | 39,300 |
2013/01/18 | 334 | 338 | 330 | 335 | 65,200 |
2013/01/17 | 336 | 340 | 325 | 334 | 155,800 |
2013/01/16 | 344 | 347 | 334 | 336 | 57,300 |
2013/01/15 | 349 | 351 | 339 | 343 | 144,400 |
2013/01/11 | 350 | 350 | 345 | 346 | 42,000 |
2013/01/10 | 350 | 350 | 343 | 345 | 94,500 |
2013/01/09 | 340 | 349 | 339 | 347 | 103,600 |
2013/01/08 | 338 | 347 | 338 | 342 | 98,300 |
2013/01/07 | 336 | 342 | 331 | 338 | 112,400 |
2013/01/04 | 339 | 341 | 334 | 336 | 35,700 |