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 |
---|---|---|---|---|---|
2014/12/30 | 399 | 399 | 396 | 396 | 21,400 |
2014/12/29 | 398 | 402 | 395 | 399 | 69,900 |
2014/12/26 | 384 | 397 | 384 | 397 | 67,800 |
2014/12/25 | 380 | 383 | 377 | 380 | 87,400 |
2014/12/24 | 390 | 391 | 385 | 387 | 50,900 |
2014/12/22 | 390 | 394 | 386 | 390 | 45,000 |
2014/12/19 | 390 | 396 | 390 | 394 | 78,800 |
2014/12/18 | 390 | 394 | 386 | 386 | 58,800 |
2014/12/17 | 379 | 385 | 379 | 382 | 82,800 |
2014/12/16 | 387 | 387 | 380 | 382 | 79,100 |
2014/12/15 | 398 | 398 | 390 | 390 | 57,200 |
2014/12/12 | 395 | 401 | 395 | 398 | 97,800 |
2014/12/11 | 397 | 402 | 380 | 395 | 105,500 |
2014/12/10 | 410 | 411 | 397 | 402 | 102,500 |
2014/12/09 | 410 | 415 | 410 | 410 | 60,500 |
2014/12/08 | 418 | 419 | 413 | 416 | 52,700 |
2014/12/05 | 419 | 420 | 415 | 419 | 42,400 |
2014/12/04 | 429 | 429 | 420 | 421 | 69,300 |
2014/12/03 | 424 | 427 | 424 | 427 | 39,000 |
2014/12/02 | 420 | 428 | 420 | 426 | 47,300 |
2014/12/01 | 430 | 434 | 422 | 425 | 121,100 |
2014/11/28 | 425 | 430 | 423 | 427 | 58,500 |
2014/11/27 | 429 | 439 | 426 | 426 | 133,400 |
2014/11/26 | 423 | 438 | 421 | 437 | 228,300 |
2014/11/25 | 410 | 432 | 410 | 422 | 257,200 |
2014/11/21 | 407 | 412 | 402 | 410 | 71,700 |
2014/11/20 | 409 | 414 | 407 | 407 | 58,700 |
2014/11/19 | 417 | 419 | 409 | 409 | 80,600 |
2014/11/18 | 399 | 416 | 399 | 416 | 176,500 |
2014/11/17 | 395 | 412 | 394 | 406 | 209,500 |
2014/11/14 | 390 | 397 | 389 | 395 | 93,800 |
2014/11/13 | 388 | 391 | 384 | 390 | 186,600 |
2014/11/12 | 392 | 392 | 383 | 385 | 72,200 |
2014/11/11 | 390 | 391 | 386 | 388 | 54,500 |
2014/11/10 | 391 | 393 | 386 | 389 | 64,500 |
2014/11/07 | 394 | 397 | 390 | 395 | 74,000 |
2014/11/06 | 396 | 401 | 393 | 395 | 73,100 |
2014/11/05 | 401 | 404 | 385 | 396 | 139,600 |
2014/11/04 | 401 | 405 | 390 | 402 | 174,600 |
2014/10/31 | 391 | 395 | 384 | 395 | 106,000 |
2014/10/30 | 386 | 390 | 384 | 390 | 78,200 |
2014/10/29 | 385 | 390 | 384 | 387 | 51,500 |
2014/10/28 | 391 | 392 | 384 | 386 | 61,900 |
2014/10/27 | 383 | 394 | 381 | 391 | 106,500 |
2014/10/24 | 382 | 382 | 377 | 380 | 84,700 |
2014/10/23 | 372 | 377 | 369 | 374 | 57,800 |
2014/10/22 | 365 | 373 | 365 | 372 | 65,500 |
2014/10/21 | 363 | 364 | 358 | 358 | 67,400 |
2014/10/20 | 353 | 364 | 353 | 363 | 106,300 |
2014/10/17 | 353 | 362 | 347 | 347 | 131,200 |
2014/10/16 | 353 | 356 | 348 | 348 | 51,300 |
2014/10/15 | 351 | 362 | 351 | 362 | 69,600 |
2014/10/14 | 355 | 358 | 348 | 351 | 98,600 |
2014/10/10 | 362 | 366 | 357 | 359 | 112,200 |
2014/10/09 | 379 | 383 | 372 | 373 | 121,500 |
2014/10/08 | 376 | 380 | 373 | 379 | 113,800 |
2014/10/07 | 389 | 391 | 377 | 378 | 71,000 |
2014/10/06 | 388 | 392 | 379 | 391 | 70,300 |
2014/10/03 | 379 | 385 | 376 | 381 | 97,400 |
2014/10/02 | 387 | 387 | 372 | 374 | 129,300 |
2014/10/01 | 400 | 400 | 390 | 392 | 144,200 |
2014/09/30 | 408 | 409 | 397 | 401 | 124,900 |
2014/09/29 | 395 | 410 | 391 | 407 | 153,400 |
2014/09/26 | 391 | 393 | 383 | 390 | 77,700 |
2014/09/25 | 396 | 396 | 393 | 394 | 72,600 |
2014/09/24 | 382 | 398 | 380 | 392 | 101,300 |
2014/09/22 | 384 | 384 | 376 | 380 | 80,700 |
2014/09/19 | 389 | 389 | 382 | 387 | 85,200 |
2014/09/18 | 390 | 391 | 378 | 382 | 109,600 |
2014/09/17 | 397 | 399 | 388 | 388 | 119,700 |
2014/09/16 | 395 | 405 | 391 | 398 | 141,200 |
2014/09/12 | 404 | 405 | 397 | 398 | 138,900 |
2014/09/11 | 412 | 412 | 401 | 404 | 154,000 |
2014/09/10 | 409 | 415 | 398 | 407 | 186,400 |
2014/09/09 | 420 | 431 | 406 | 417 | 418,800 |
2014/09/08 | 393 | 407 | 393 | 406 | 161,800 |
2014/09/05 | 410 | 411 | 388 | 397 | 217,900 |
2014/09/04 | 412 | 415 | 401 | 408 | 195,200 |
2014/09/03 | 420 | 426 | 416 | 419 | 185,000 |
2014/09/02 | 440 | 440 | 418 | 419 | 445,000 |
2014/09/01 | 444 | 448 | 427 | 440 | 460,500 |
2014/08/29 | 439 | 440 | 421 | 433 | 587,400 |
2014/08/28 | 408 | 460 | 406 | 440 | 2,830,200 |
2014/08/27 | 369 | 412 | 365 | 400 | 957,400 |
2014/08/26 | 369 | 369 | 352 | 362 | 126,300 |
2014/08/25 | 355 | 367 | 353 | 367 | 135,400 |
2014/08/22 | 346 | 357 | 346 | 349 | 95,000 |
2014/08/21 | 349 | 351 | 345 | 347 | 45,800 |
2014/08/20 | 352 | 354 | 348 | 349 | 52,000 |
2014/08/19 | 350 | 350 | 345 | 347 | 49,800 |
2014/08/18 | 349 | 351 | 346 | 348 | 57,500 |
2014/08/15 | 353 | 353 | 347 | 348 | 51,800 |
2014/08/14 | 358 | 358 | 346 | 348 | 106,400 |
2014/08/13 | 361 | 362 | 351 | 353 | 93,400 |
2014/08/12 | 354 | 364 | 354 | 358 | 69,600 |
2014/08/11 | 345 | 350 | 341 | 350 | 30,300 |
2014/08/08 | 345 | 346 | 340 | 341 | 33,100 |
2014/08/07 | 346 | 347 | 341 | 345 | 28,800 |
2014/08/06 | 351 | 351 | 345 | 346 | 34,500 |
2014/08/05 | 352 | 356 | 350 | 351 | 25,600 |
2014/08/04 | 353 | 355 | 350 | 351 | 32,100 |
2014/08/01 | 355 | 355 | 351 | 353 | 23,900 |
2014/07/31 | 357 | 359 | 353 | 355 | 43,800 |
2014/07/30 | 353 | 353 | 349 | 350 | 38,900 |
2014/07/29 | 352 | 354 | 349 | 352 | 33,100 |
2014/07/28 | 354 | 355 | 351 | 352 | 30,100 |
2014/07/25 | 347 | 355 | 347 | 354 | 39,500 |
2014/07/24 | 356 | 356 | 344 | 347 | 85,300 |
2014/07/23 | 355 | 365 | 353 | 353 | 81,400 |
2014/07/22 | 362 | 370 | 352 | 355 | 128,600 |
2014/07/18 | 353 | 354 | 346 | 351 | 38,900 |
2014/07/17 | 358 | 364 | 355 | 357 | 47,100 |
2014/07/16 | 357 | 358 | 356 | 356 | 14,700 |
2014/07/15 | 359 | 359 | 356 | 356 | 18,700 |
2014/07/14 | 352 | 354 | 352 | 353 | 48,900 |
2014/07/11 | 352 | 355 | 351 | 352 | 24,100 |
2014/07/10 | 366 | 366 | 356 | 359 | 30,900 |
2014/07/09 | 368 | 368 | 362 | 364 | 52,400 |
2014/07/08 | 368 | 368 | 365 | 365 | 30,000 |
2014/07/07 | 368 | 368 | 363 | 365 | 20,500 |
2014/07/04 | 369 | 369 | 364 | 366 | 35,000 |
2014/07/03 | 357 | 369 | 357 | 368 | 76,100 |
2014/07/02 | 355 | 356 | 351 | 355 | 48,600 |
2014/07/01 | 351 | 354 | 349 | 352 | 51,200 |
2014/06/30 | 345 | 351 | 344 | 349 | 25,600 |
2014/06/27 | 348 | 349 | 344 | 348 | 55,800 |
2014/06/26 | 344 | 350 | 344 | 347 | 58,200 |
2014/06/25 | 348 | 349 | 346 | 347 | 28,300 |
2014/06/24 | 344 | 349 | 343 | 349 | 19,000 |
2014/06/23 | 347 | 347 | 344 | 345 | 14,700 |
2014/06/20 | 348 | 350 | 344 | 346 | 36,400 |
2014/06/19 | 342 | 347 | 340 | 347 | 45,200 |
2014/06/18 | 339 | 341 | 338 | 341 | 25,400 |
2014/06/17 | 339 | 342 | 338 | 340 | 34,200 |
2014/06/16 | 342 | 344 | 339 | 339 | 27,500 |
2014/06/13 | 334 | 343 | 334 | 342 | 75,500 |
2014/06/12 | 341 | 343 | 340 | 341 | 24,600 |
2014/06/11 | 341 | 344 | 341 | 343 | 25,600 |
2014/06/10 | 343 | 343 | 341 | 343 | 20,700 |
2014/06/09 | 340 | 343 | 336 | 341 | 27,800 |
2014/06/06 | 340 | 342 | 336 | 341 | 32,700 |
2014/06/05 | 339 | 341 | 337 | 340 | 25,100 |
2014/06/04 | 338 | 343 | 337 | 338 | 33,500 |
2014/06/03 | 337 | 338 | 334 | 337 | 42,900 |
2014/06/02 | 331 | 334 | 331 | 334 | 29,900 |
2014/05/30 | 327 | 331 | 327 | 330 | 23,700 |
2014/05/29 | 330 | 332 | 326 | 331 | 27,900 |
2014/05/28 | 328 | 330 | 327 | 330 | 29,700 |
2014/05/27 | 325 | 328 | 325 | 327 | 26,800 |
2014/05/26 | 325 | 325 | 320 | 323 | 28,500 |
2014/05/23 | 323 | 325 | 321 | 324 | 32,500 |
2014/05/22 | 321 | 321 | 305 | 318 | 63,600 |
2014/05/21 | 320 | 320 | 315 | 320 | 37,500 |
2014/05/20 | 323 | 324 | 319 | 320 | 59,200 |
2014/05/19 | 324 | 326 | 321 | 325 | 63,100 |
2014/05/16 | 322 | 328 | 315 | 328 | 116,600 |
2014/05/15 | 335 | 335 | 326 | 327 | 19,900 |
2014/05/14 | 328 | 336 | 326 | 335 | 36,800 |
2014/05/13 | 325 | 329 | 325 | 328 | 18,600 |
2014/05/12 | 319 | 336 | 319 | 324 | 57,000 |
2014/05/09 | 320 | 321 | 317 | 319 | 28,300 |
2014/05/08 | 320 | 322 | 319 | 319 | 29,300 |
2014/05/07 | 328 | 328 | 316 | 319 | 55,000 |
2014/05/02 | 336 | 336 | 331 | 332 | 12,800 |
2014/05/01 | 335 | 336 | 332 | 336 | 18,100 |
2014/04/30 | 330 | 334 | 330 | 332 | 16,700 |
2014/04/28 | 332 | 332 | 327 | 330 | 30,700 |
2014/04/25 | 335 | 335 | 330 | 332 | 21,700 |
2014/04/24 | 335 | 335 | 330 | 331 | 13,000 |
2014/04/23 | 332 | 336 | 329 | 331 | 18,800 |
2014/04/22 | 337 | 340 | 332 | 332 | 18,800 |
2014/04/21 | 339 | 342 | 337 | 339 | 17,400 |
2014/04/18 | 340 | 343 | 337 | 339 | 44,400 |
2014/04/17 | 331 | 335 | 330 | 334 | 23,900 |
2014/04/16 | 324 | 331 | 323 | 329 | 33,500 |
2014/04/15 | 325 | 325 | 320 | 321 | 23,900 |
2014/04/14 | 315 | 321 | 315 | 319 | 34,500 |
2014/04/11 | 311 | 319 | 309 | 315 | 41,000 |
2014/04/10 | 320 | 325 | 317 | 317 | 40,200 |
2014/04/09 | 320 | 320 | 313 | 314 | 46,500 |
2014/04/08 | 327 | 327 | 320 | 320 | 45,800 |
2014/04/07 | 335 | 335 | 329 | 329 | 24,200 |
2014/04/04 | 339 | 340 | 335 | 336 | 19,200 |
2014/04/03 | 345 | 348 | 339 | 341 | 26,600 |
2014/04/02 | 355 | 355 | 343 | 347 | 69,800 |
2014/04/01 | 344 | 352 | 338 | 350 | 50,400 |
2014/03/31 | 332 | 344 | 332 | 342 | 39,300 |
2014/03/28 | 333 | 337 | 319 | 337 | 36,900 |
2014/03/27 | 332 | 338 | 327 | 336 | 48,000 |
2014/03/26 | 334 | 336 | 326 | 329 | 62,400 |
2014/03/25 | 317 | 344 | 317 | 336 | 142,000 |
2014/03/24 | 302 | 316 | 302 | 312 | 39,800 |
2014/03/20 | 302 | 310 | 301 | 302 | 105,200 |
2014/03/19 | 309 | 315 | 309 | 310 | 39,900 |
2014/03/18 | 315 | 321 | 313 | 317 | 50,500 |
2014/03/17 | 323 | 323 | 306 | 307 | 73,600 |
2014/03/14 | 331 | 334 | 324 | 324 | 96,200 |
2014/03/13 | 343 | 346 | 338 | 339 | 35,100 |
2014/03/12 | 345 | 347 | 343 | 345 | 82,000 |
2014/03/11 | 348 | 349 | 344 | 345 | 35,300 |
2014/03/10 | 348 | 351 | 345 | 349 | 35,800 |
2014/03/07 | 348 | 348 | 340 | 347 | 52,400 |
2014/03/06 | 346 | 347 | 344 | 347 | 32,500 |
2014/03/05 | 346 | 346 | 344 | 346 | 20,800 |
2014/03/04 | 328 | 343 | 328 | 343 | 41,600 |
2014/03/03 | 333 | 335 | 330 | 334 | 37,600 |
2014/02/28 | 339 | 340 | 335 | 338 | 43,500 |
2014/02/27 | 346 | 346 | 342 | 342 | 37,600 |
2014/02/26 | 342 | 347 | 342 | 346 | 34,800 |
2014/02/25 | 345 | 346 | 342 | 345 | 38,000 |
2014/02/24 | 339 | 345 | 339 | 342 | 44,000 |
2014/02/21 | 336 | 338 | 334 | 338 | 20,300 |
2014/02/20 | 332 | 334 | 332 | 334 | 28,000 |
2014/02/19 | 336 | 337 | 330 | 334 | 19,400 |
2014/02/18 | 327 | 337 | 327 | 336 | 66,100 |
2014/02/17 | 330 | 333 | 323 | 331 | 64,600 |
2014/02/14 | 334 | 340 | 327 | 336 | 85,800 |
2014/02/13 | 338 | 339 | 335 | 335 | 67,300 |
2014/02/12 | 337 | 340 | 329 | 338 | 96,300 |
2014/02/10 | 325 | 330 | 325 | 325 | 20,400 |
2014/02/07 | 322 | 324 | 318 | 319 | 34,500 |
2014/02/06 | 307 | 318 | 304 | 316 | 43,000 |
2014/02/05 | 310 | 312 | 300 | 304 | 73,900 |
2014/02/04 | 310 | 316 | 296 | 300 | 182,800 |
2014/02/03 | 337 | 339 | 329 | 330 | 55,900 |
2014/01/31 | 344 | 347 | 338 | 341 | 44,800 |
2014/01/30 | 341 | 346 | 338 | 341 | 51,900 |
2014/01/29 | 344 | 348 | 341 | 348 | 49,600 |
2014/01/28 | 347 | 350 | 340 | 340 | 67,700 |
2014/01/27 | 353 | 353 | 344 | 344 | 76,900 |
2014/01/24 | 360 | 361 | 354 | 354 | 87,400 |
2014/01/23 | 365 | 368 | 363 | 363 | 41,800 |
2014/01/22 | 363 | 364 | 359 | 361 | 46,500 |
2014/01/21 | 364 | 368 | 363 | 363 | 34,800 |
2014/01/20 | 368 | 368 | 365 | 366 | 34,100 |
2014/01/17 | 365 | 369 | 364 | 368 | 27,700 |
2014/01/16 | 365 | 370 | 365 | 365 | 55,100 |
2014/01/15 | 374 | 374 | 361 | 364 | 99,500 |
2014/01/14 | 373 | 374 | 366 | 367 | 64,100 |
2014/01/10 | 384 | 384 | 374 | 382 | 42,700 |
2014/01/09 | 386 | 387 | 380 | 383 | 49,700 |
2014/01/08 | 388 | 391 | 384 | 390 | 61,400 |
2014/01/07 | 382 | 388 | 381 | 384 | 46,200 |
2014/01/06 | 385 | 386 | 380 | 383 | 89,200 |