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 |
---|---|---|---|---|---|
2015/12/30 | 499 | 507 | 499 | 504 | 35,400 |
2015/12/29 | 493 | 505 | 492 | 502 | 43,800 |
2015/12/28 | 488 | 493 | 486 | 492 | 45,000 |
2015/12/25 | 490 | 496 | 486 | 488 | 60,600 |
2015/12/24 | 510 | 511 | 489 | 491 | 90,800 |
2015/12/22 | 505 | 511 | 500 | 506 | 75,700 |
2015/12/21 | 510 | 513 | 500 | 505 | 80,900 |
2015/12/18 | 510 | 518 | 503 | 508 | 160,600 |
2015/12/17 | 505 | 521 | 504 | 518 | 109,600 |
2015/12/16 | 510 | 510 | 497 | 500 | 68,300 |
2015/12/15 | 506 | 510 | 501 | 504 | 60,800 |
2015/12/14 | 495 | 508 | 492 | 508 | 83,900 |
2015/12/11 | 493 | 503 | 492 | 503 | 109,100 |
2015/12/10 | 504 | 504 | 495 | 496 | 68,800 |
2015/12/09 | 503 | 508 | 500 | 506 | 83,300 |
2015/12/08 | 525 | 525 | 505 | 505 | 114,200 |
2015/12/07 | 518 | 526 | 518 | 522 | 65,100 |
2015/12/04 | 519 | 519 | 512 | 516 | 105,300 |
2015/12/03 | 529 | 530 | 522 | 525 | 60,900 |
2015/12/02 | 520 | 527 | 519 | 526 | 70,700 |
2015/12/01 | 512 | 519 | 510 | 519 | 76,600 |
2015/11/30 | 516 | 518 | 512 | 513 | 64,400 |
2015/11/27 | 534 | 534 | 514 | 514 | 135,500 |
2015/11/26 | 535 | 539 | 532 | 534 | 55,400 |
2015/11/25 | 540 | 544 | 532 | 533 | 89,200 |
2015/11/24 | 524 | 540 | 516 | 538 | 233,200 |
2015/11/20 | 527 | 528 | 521 | 525 | 196,600 |
2015/11/19 | 527 | 534 | 526 | 526 | 173,400 |
2015/11/18 | 539 | 543 | 523 | 527 | 169,200 |
2015/11/17 | 543 | 552 | 534 | 539 | 190,200 |
2015/11/16 | 560 | 564 | 530 | 532 | 451,100 |
2015/11/13 | 524 | 590 | 520 | 570 | 809,400 |
2015/11/12 | 539 | 548 | 524 | 529 | 179,900 |
2015/11/11 | 521 | 539 | 521 | 538 | 229,400 |
2015/11/10 | 514 | 525 | 514 | 525 | 84,900 |
2015/11/09 | 515 | 520 | 507 | 520 | 107,200 |
2015/11/06 | 506 | 520 | 506 | 513 | 193,400 |
2015/11/05 | 482 | 500 | 481 | 490 | 161,300 |
2015/11/04 | 511 | 512 | 487 | 488 | 151,400 |
2015/11/02 | 528 | 528 | 506 | 510 | 141,800 |
2015/10/30 | 517 | 529 | 514 | 528 | 136,300 |
2015/10/29 | 521 | 524 | 513 | 523 | 170,500 |
2015/10/28 | 528 | 529 | 518 | 521 | 80,800 |
2015/10/27 | 523 | 535 | 523 | 524 | 115,500 |
2015/10/26 | 535 | 535 | 522 | 522 | 112,500 |
2015/10/23 | 544 | 546 | 530 | 530 | 98,200 |
2015/10/22 | 548 | 550 | 535 | 537 | 105,000 |
2015/10/21 | 545 | 551 | 533 | 546 | 171,600 |
2015/10/20 | 555 | 563 | 546 | 548 | 141,700 |
2015/10/19 | 545 | 559 | 541 | 552 | 217,500 |
2015/10/16 | 575 | 583 | 548 | 548 | 229,900 |
2015/10/15 | 559 | 579 | 555 | 577 | 141,800 |
2015/10/14 | 577 | 584 | 559 | 562 | 240,500 |
2015/10/13 | 563 | 591 | 563 | 582 | 288,800 |
2015/10/09 | 552 | 563 | 540 | 563 | 246,000 |
2015/10/08 | 556 | 556 | 544 | 550 | 147,100 |
2015/10/07 | 563 | 563 | 546 | 556 | 159,000 |
2015/10/06 | 554 | 568 | 554 | 556 | 191,800 |
2015/10/05 | 536 | 557 | 536 | 549 | 372,100 |
2015/10/02 | 549 | 550 | 536 | 540 | 341,400 |
2015/10/01 | 579 | 579 | 545 | 548 | 456,700 |
2015/09/30 | 580 | 588 | 561 | 575 | 403,700 |
2015/09/29 | 571 | 592 | 565 | 580 | 521,100 |
2015/09/28 | 566 | 593 | 558 | 580 | 736,200 |
2015/09/25 | 547 | 575 | 546 | 559 | 407,200 |
2015/09/24 | 558 | 564 | 535 | 539 | 474,200 |
2015/09/18 | 531 | 567 | 521 | 556 | 1,010,500 |
2015/09/17 | 504 | 539 | 495 | 534 | 860,600 |
2015/09/16 | 492 | 504 | 483 | 499 | 474,300 |
2015/09/15 | 500 | 509 | 473 | 479 | 485,700 |
2015/09/14 | 478 | 501 | 466 | 490 | 491,400 |
2015/09/11 | 488 | 488 | 459 | 476 | 391,200 |
2015/09/10 | 429 | 500 | 425 | 481 | 534,400 |
2015/09/09 | 431 | 437 | 422 | 437 | 144,400 |
2015/09/08 | 438 | 438 | 411 | 413 | 166,300 |
2015/09/07 | 460 | 464 | 434 | 441 | 217,300 |
2015/09/04 | 467 | 490 | 444 | 467 | 450,400 |
2015/09/03 | 485 | 505 | 458 | 465 | 451,200 |
2015/09/02 | 455 | 488 | 453 | 479 | 249,200 |
2015/09/01 | 479 | 484 | 461 | 461 | 203,400 |
2015/08/31 | 478 | 483 | 465 | 479 | 283,900 |
2015/08/28 | 467 | 475 | 466 | 469 | 199,100 |
2015/08/27 | 453 | 459 | 441 | 454 | 184,300 |
2015/08/26 | 427 | 449 | 422 | 441 | 169,900 |
2015/08/25 | 443 | 454 | 414 | 425 | 271,600 |
2015/08/24 | 474 | 485 | 447 | 454 | 292,900 |
2015/08/21 | 467 | 486 | 457 | 484 | 257,400 |
2015/08/20 | 479 | 492 | 472 | 475 | 269,800 |
2015/08/19 | 476 | 483 | 475 | 480 | 221,300 |
2015/08/18 | 475 | 481 | 471 | 478 | 292,500 |
2015/08/17 | 475 | 477 | 468 | 475 | 298,000 |
2015/08/14 | 464 | 478 | 459 | 478 | 460,500 |
2015/08/13 | 431 | 500 | 431 | 465 | 1,688,000 |
2015/08/12 | 436 | 436 | 432 | 433 | 45,800 |
2015/08/11 | 437 | 439 | 435 | 436 | 55,000 |
2015/08/10 | 424 | 435 | 424 | 435 | 47,300 |
2015/08/07 | 428 | 431 | 425 | 427 | 47,100 |
2015/08/06 | 424 | 433 | 423 | 431 | 61,200 |
2015/08/05 | 416 | 423 | 414 | 422 | 29,900 |
2015/08/04 | 423 | 423 | 415 | 418 | 30,100 |
2015/08/03 | 426 | 426 | 420 | 424 | 43,900 |
2015/07/31 | 428 | 428 | 420 | 428 | 33,100 |
2015/07/30 | 422 | 428 | 422 | 425 | 21,100 |
2015/07/29 | 423 | 425 | 423 | 423 | 20,900 |
2015/07/28 | 426 | 428 | 422 | 425 | 47,600 |
2015/07/27 | 425 | 430 | 425 | 426 | 41,800 |
2015/07/24 | 426 | 428 | 423 | 425 | 28,300 |
2015/07/23 | 426 | 427 | 420 | 426 | 31,600 |
2015/07/22 | 424 | 425 | 420 | 422 | 61,700 |
2015/07/21 | 432 | 437 | 424 | 427 | 68,600 |
2015/07/17 | 441 | 441 | 431 | 435 | 65,300 |
2015/07/16 | 427 | 443 | 427 | 437 | 116,700 |
2015/07/15 | 420 | 427 | 420 | 427 | 62,600 |
2015/07/14 | 410 | 420 | 409 | 420 | 55,900 |
2015/07/13 | 397 | 408 | 397 | 406 | 33,300 |
2015/07/10 | 396 | 400 | 392 | 395 | 56,700 |
2015/07/09 | 401 | 401 | 385 | 391 | 79,600 |
2015/07/08 | 419 | 421 | 405 | 405 | 35,900 |
2015/07/07 | 420 | 422 | 416 | 418 | 27,700 |
2015/07/06 | 425 | 427 | 416 | 416 | 40,100 |
2015/07/03 | 430 | 431 | 427 | 430 | 57,200 |
2015/07/02 | 422 | 430 | 422 | 429 | 40,300 |
2015/07/01 | 417 | 418 | 409 | 417 | 20,600 |
2015/06/30 | 416 | 418 | 411 | 416 | 45,500 |
2015/06/29 | 419 | 422 | 416 | 417 | 48,400 |
2015/06/26 | 428 | 429 | 423 | 426 | 36,200 |
2015/06/25 | 430 | 430 | 426 | 426 | 52,700 |
2015/06/24 | 429 | 430 | 424 | 429 | 70,200 |
2015/06/23 | 425 | 428 | 422 | 425 | 56,400 |
2015/06/22 | 423 | 426 | 422 | 426 | 25,000 |
2015/06/19 | 421 | 425 | 421 | 424 | 21,900 |
2015/06/18 | 427 | 428 | 420 | 421 | 38,000 |
2015/06/17 | 425 | 429 | 425 | 425 | 22,700 |
2015/06/16 | 425 | 430 | 425 | 426 | 36,300 |
2015/06/15 | 420 | 426 | 420 | 424 | 40,000 |
2015/06/12 | 422 | 426 | 418 | 422 | 91,900 |
2015/06/11 | 420 | 424 | 418 | 422 | 81,700 |
2015/06/10 | 422 | 427 | 419 | 419 | 82,900 |
2015/06/09 | 429 | 431 | 422 | 422 | 72,300 |
2015/06/08 | 436 | 441 | 426 | 429 | 59,200 |
2015/06/05 | 440 | 440 | 437 | 438 | 56,800 |
2015/06/04 | 428 | 439 | 428 | 439 | 91,000 |
2015/06/03 | 429 | 430 | 427 | 428 | 37,900 |
2015/06/02 | 427 | 430 | 426 | 428 | 44,100 |
2015/06/01 | 427 | 427 | 424 | 426 | 33,800 |
2015/05/29 | 421 | 429 | 419 | 427 | 115,900 |
2015/05/28 | 420 | 422 | 414 | 416 | 102,300 |
2015/05/27 | 419 | 421 | 419 | 420 | 35,800 |
2015/05/26 | 423 | 423 | 415 | 419 | 104,000 |
2015/05/25 | 418 | 424 | 414 | 424 | 116,900 |
2015/05/22 | 410 | 416 | 402 | 410 | 77,000 |
2015/05/21 | 407 | 409 | 403 | 407 | 108,200 |
2015/05/20 | 403 | 408 | 402 | 404 | 87,100 |
2015/05/19 | 396 | 407 | 396 | 401 | 179,400 |
2015/05/18 | 401 | 402 | 392 | 396 | 331,000 |
2015/05/15 | 452 | 454 | 405 | 406 | 387,400 |
2015/05/14 | 447 | 450 | 446 | 448 | 58,200 |
2015/05/13 | 446 | 451 | 445 | 451 | 47,200 |
2015/05/12 | 450 | 451 | 447 | 449 | 70,600 |
2015/05/11 | 446 | 451 | 446 | 449 | 94,300 |
2015/05/08 | 441 | 445 | 439 | 445 | 62,800 |
2015/05/07 | 438 | 441 | 435 | 437 | 101,600 |
2015/05/01 | 434 | 436 | 432 | 434 | 57,300 |
2015/04/30 | 437 | 439 | 434 | 435 | 73,900 |
2015/04/28 | 445 | 445 | 439 | 440 | 51,800 |
2015/04/27 | 439 | 444 | 439 | 444 | 57,300 |
2015/04/24 | 439 | 440 | 435 | 439 | 47,600 |
2015/04/23 | 430 | 437 | 430 | 436 | 45,100 |
2015/04/22 | 427 | 431 | 426 | 429 | 49,600 |
2015/04/21 | 432 | 433 | 428 | 430 | 30,600 |
2015/04/20 | 433 | 437 | 428 | 430 | 56,000 |
2015/04/17 | 443 | 444 | 436 | 436 | 49,800 |
2015/04/16 | 444 | 445 | 439 | 443 | 46,700 |
2015/04/15 | 444 | 447 | 443 | 445 | 46,100 |
2015/04/14 | 444 | 444 | 439 | 444 | 47,300 |
2015/04/13 | 447 | 447 | 443 | 444 | 54,100 |
2015/04/10 | 442 | 451 | 442 | 445 | 99,400 |
2015/04/09 | 440 | 453 | 438 | 442 | 143,800 |
2015/04/08 | 435 | 439 | 432 | 436 | 62,400 |
2015/04/07 | 428 | 435 | 428 | 432 | 43,800 |
2015/04/06 | 430 | 432 | 428 | 429 | 33,300 |
2015/04/03 | 434 | 436 | 432 | 435 | 42,100 |
2015/04/02 | 430 | 431 | 428 | 429 | 68,200 |
2015/04/01 | 433 | 434 | 425 | 431 | 89,400 |
2015/03/31 | 435 | 436 | 432 | 433 | 73,600 |
2015/03/30 | 435 | 438 | 431 | 433 | 65,700 |
2015/03/27 | 437 | 443 | 435 | 436 | 76,200 |
2015/03/26 | 440 | 440 | 435 | 437 | 55,700 |
2015/03/25 | 440 | 442 | 438 | 441 | 61,900 |
2015/03/24 | 441 | 442 | 439 | 440 | 45,900 |
2015/03/23 | 444 | 444 | 438 | 441 | 53,000 |
2015/03/20 | 441 | 443 | 439 | 441 | 52,100 |
2015/03/19 | 447 | 448 | 439 | 441 | 70,400 |
2015/03/18 | 444 | 449 | 441 | 447 | 87,300 |
2015/03/17 | 452 | 453 | 441 | 444 | 121,800 |
2015/03/16 | 459 | 459 | 450 | 451 | 120,600 |
2015/03/13 | 463 | 464 | 453 | 457 | 205,500 |
2015/03/12 | 458 | 462 | 456 | 461 | 107,300 |
2015/03/11 | 455 | 459 | 451 | 456 | 131,800 |
2015/03/10 | 471 | 472 | 454 | 460 | 301,700 |
2015/03/09 | 467 | 480 | 457 | 463 | 1,237,200 |
2015/03/06 | 439 | 440 | 432 | 435 | 49,200 |
2015/03/05 | 443 | 443 | 438 | 440 | 32,400 |
2015/03/04 | 443 | 443 | 439 | 441 | 54,100 |
2015/03/03 | 445 | 446 | 440 | 443 | 106,300 |
2015/03/02 | 432 | 444 | 432 | 441 | 174,900 |
2015/02/27 | 440 | 440 | 433 | 435 | 123,300 |
2015/02/26 | 440 | 441 | 435 | 439 | 202,200 |
2015/02/25 | 438 | 440 | 436 | 436 | 96,000 |
2015/02/24 | 435 | 441 | 432 | 439 | 94,800 |
2015/02/23 | 437 | 437 | 431 | 435 | 148,100 |
2015/02/20 | 416 | 440 | 407 | 439 | 355,500 |
2015/02/19 | 416 | 416 | 405 | 411 | 89,200 |
2015/02/18 | 413 | 418 | 412 | 414 | 57,700 |
2015/02/17 | 418 | 422 | 409 | 414 | 87,200 |
2015/02/16 | 397 | 426 | 395 | 418 | 275,000 |
2015/02/13 | 390 | 398 | 386 | 389 | 108,600 |
2015/02/12 | 380 | 390 | 380 | 385 | 56,300 |
2015/02/10 | 372 | 381 | 372 | 378 | 33,400 |
2015/02/09 | 380 | 380 | 374 | 376 | 34,600 |
2015/02/06 | 381 | 383 | 367 | 376 | 74,900 |
2015/02/05 | 381 | 382 | 373 | 375 | 49,900 |
2015/02/04 | 389 | 389 | 380 | 381 | 32,400 |
2015/02/03 | 393 | 393 | 382 | 382 | 40,000 |
2015/02/02 | 389 | 392 | 389 | 391 | 16,100 |
2015/01/30 | 392 | 395 | 390 | 391 | 20,200 |
2015/01/29 | 392 | 393 | 388 | 390 | 19,600 |
2015/01/28 | 385 | 392 | 385 | 390 | 36,600 |
2015/01/27 | 389 | 390 | 385 | 390 | 34,700 |
2015/01/26 | 385 | 390 | 385 | 388 | 24,600 |
2015/01/23 | 392 | 392 | 387 | 389 | 28,100 |
2015/01/22 | 384 | 387 | 382 | 387 | 36,100 |
2015/01/21 | 385 | 386 | 379 | 385 | 38,200 |
2015/01/20 | 374 | 383 | 374 | 383 | 44,400 |
2015/01/19 | 375 | 378 | 370 | 371 | 49,200 |
2015/01/16 | 377 | 378 | 373 | 374 | 50,800 |
2015/01/15 | 373 | 380 | 373 | 380 | 44,300 |
2015/01/14 | 382 | 382 | 375 | 375 | 40,300 |
2015/01/13 | 382 | 384 | 381 | 382 | 47,600 |
2015/01/09 | 386 | 389 | 381 | 381 | 43,000 |
2015/01/08 | 385 | 390 | 385 | 388 | 36,800 |
2015/01/07 | 382 | 386 | 381 | 381 | 60,700 |
2015/01/06 | 385 | 390 | 380 | 385 | 87,500 |
2015/01/05 | 397 | 397 | 389 | 393 | 38,600 |