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 |
---|---|---|---|---|---|
2016/12/30 | 354 | 355 | 352 | 355 | 32,400 |
2016/12/29 | 355 | 358 | 354 | 356 | 48,200 |
2016/12/28 | 357 | 358 | 355 | 358 | 22,500 |
2016/12/27 | 360 | 361 | 355 | 357 | 100,400 |
2016/12/26 | 360 | 363 | 358 | 360 | 74,900 |
2016/12/22 | 360 | 360 | 355 | 359 | 84,900 |
2016/12/21 | 363 | 363 | 356 | 360 | 110,900 |
2016/12/20 | 365 | 370 | 360 | 362 | 143,700 |
2016/12/19 | 346 | 368 | 346 | 363 | 303,700 |
2016/12/16 | 341 | 345 | 341 | 345 | 112,400 |
2016/12/15 | 335 | 341 | 334 | 340 | 105,600 |
2016/12/14 | 337 | 338 | 331 | 333 | 124,500 |
2016/12/13 | 338 | 338 | 335 | 336 | 104,000 |
2016/12/12 | 339 | 341 | 337 | 339 | 91,200 |
2016/12/09 | 332 | 336 | 332 | 336 | 69,700 |
2016/12/08 | 336 | 337 | 333 | 335 | 92,200 |
2016/12/07 | 330 | 334 | 330 | 334 | 85,100 |
2016/12/06 | 334 | 334 | 330 | 330 | 59,100 |
2016/12/05 | 335 | 337 | 330 | 331 | 65,200 |
2016/12/02 | 340 | 341 | 335 | 335 | 60,600 |
2016/12/01 | 340 | 346 | 339 | 341 | 89,400 |
2016/11/30 | 335 | 340 | 335 | 336 | 79,600 |
2016/11/29 | 337 | 339 | 335 | 336 | 50,900 |
2016/11/28 | 341 | 341 | 334 | 337 | 55,300 |
2016/11/25 | 339 | 341 | 334 | 334 | 70,400 |
2016/11/24 | 341 | 343 | 337 | 338 | 68,000 |
2016/11/22 | 336 | 341 | 336 | 339 | 44,100 |
2016/11/21 | 333 | 335 | 333 | 335 | 30,100 |
2016/11/18 | 329 | 334 | 329 | 332 | 54,300 |
2016/11/17 | 329 | 329 | 327 | 327 | 44,600 |
2016/11/16 | 326 | 329 | 326 | 327 | 106,500 |
2016/11/15 | 337 | 337 | 325 | 326 | 80,800 |
2016/11/14 | 345 | 350 | 333 | 336 | 127,000 |
2016/11/11 | 340 | 350 | 340 | 345 | 46,800 |
2016/11/10 | 339 | 340 | 336 | 337 | 66,300 |
2016/11/09 | 343 | 344 | 319 | 325 | 146,100 |
2016/11/08 | 346 | 347 | 341 | 343 | 44,000 |
2016/11/07 | 344 | 345 | 342 | 343 | 10,700 |
2016/11/04 | 345 | 345 | 340 | 342 | 42,000 |
2016/11/02 | 343 | 349 | 343 | 345 | 40,400 |
2016/11/01 | 343 | 346 | 343 | 345 | 41,300 |
2016/10/31 | 344 | 349 | 344 | 347 | 41,000 |
2016/10/28 | 349 | 350 | 345 | 348 | 61,600 |
2016/10/27 | 346 | 350 | 344 | 345 | 58,800 |
2016/10/26 | 344 | 346 | 336 | 346 | 52,200 |
2016/10/25 | 343 | 343 | 340 | 342 | 79,200 |
2016/10/24 | 338 | 339 | 336 | 338 | 48,600 |
2016/10/21 | 339 | 341 | 335 | 337 | 39,100 |
2016/10/20 | 334 | 339 | 334 | 338 | 45,900 |
2016/10/19 | 327 | 337 | 326 | 336 | 59,100 |
2016/10/18 | 331 | 331 | 327 | 327 | 54,300 |
2016/10/17 | 332 | 332 | 329 | 329 | 17,800 |
2016/10/14 | 334 | 334 | 330 | 333 | 22,900 |
2016/10/13 | 335 | 335 | 332 | 334 | 49,100 |
2016/10/12 | 338 | 338 | 334 | 334 | 47,200 |
2016/10/11 | 339 | 340 | 336 | 338 | 44,200 |
2016/10/07 | 337 | 338 | 334 | 336 | 24,200 |
2016/10/06 | 341 | 343 | 338 | 338 | 42,100 |
2016/10/05 | 339 | 342 | 338 | 341 | 37,900 |
2016/10/04 | 340 | 340 | 339 | 339 | 18,900 |
2016/10/03 | 347 | 347 | 340 | 340 | 29,700 |
2016/09/30 | 348 | 348 | 344 | 344 | 18,700 |
2016/09/29 | 350 | 356 | 348 | 353 | 74,100 |
2016/09/28 | 339 | 349 | 338 | 349 | 65,400 |
2016/09/27 | 334 | 338 | 331 | 338 | 79,400 |
2016/09/26 | 330 | 335 | 330 | 334 | 27,700 |
2016/09/23 | 325 | 332 | 323 | 332 | 62,000 |
2016/09/21 | 324 | 328 | 322 | 325 | 67,700 |
2016/09/20 | 322 | 327 | 322 | 325 | 48,400 |
2016/09/16 | 324 | 327 | 323 | 323 | 66,300 |
2016/09/15 | 328 | 328 | 318 | 322 | 45,800 |
2016/09/14 | 324 | 328 | 324 | 326 | 17,300 |
2016/09/13 | 325 | 327 | 325 | 326 | 23,900 |
2016/09/12 | 325 | 326 | 323 | 325 | 49,400 |
2016/09/09 | 328 | 330 | 325 | 325 | 65,300 |
2016/09/08 | 327 | 333 | 327 | 332 | 26,200 |
2016/09/07 | 324 | 329 | 323 | 328 | 34,800 |
2016/09/06 | 319 | 328 | 319 | 326 | 32,300 |
2016/09/05 | 322 | 326 | 320 | 321 | 75,700 |
2016/09/02 | 332 | 334 | 315 | 326 | 113,000 |
2016/09/01 | 332 | 332 | 327 | 331 | 19,700 |
2016/08/31 | 331 | 332 | 327 | 331 | 36,100 |
2016/08/30 | 334 | 334 | 327 | 330 | 23,400 |
2016/08/29 | 334 | 337 | 330 | 334 | 57,400 |
2016/08/26 | 334 | 336 | 325 | 331 | 45,600 |
2016/08/25 | 329 | 335 | 329 | 335 | 38,600 |
2016/08/24 | 325 | 328 | 324 | 328 | 30,700 |
2016/08/23 | 329 | 329 | 322 | 322 | 45,100 |
2016/08/22 | 321 | 329 | 321 | 328 | 49,600 |
2016/08/19 | 321 | 322 | 318 | 321 | 19,100 |
2016/08/18 | 320 | 322 | 315 | 317 | 45,800 |
2016/08/17 | 325 | 328 | 316 | 325 | 81,400 |
2016/08/16 | 334 | 334 | 324 | 327 | 82,400 |
2016/08/15 | 341 | 342 | 334 | 334 | 48,800 |
2016/08/12 | 358 | 368 | 340 | 344 | 242,100 |
2016/08/10 | 356 | 357 | 351 | 356 | 40,900 |
2016/08/09 | 357 | 359 | 353 | 359 | 10,800 |
2016/08/08 | 351 | 359 | 349 | 357 | 24,500 |
2016/08/05 | 348 | 350 | 345 | 345 | 13,400 |
2016/08/04 | 347 | 350 | 342 | 346 | 26,600 |
2016/08/03 | 353 | 355 | 346 | 347 | 49,500 |
2016/08/02 | 364 | 364 | 358 | 358 | 32,000 |
2016/08/01 | 370 | 370 | 363 | 365 | 54,400 |
2016/07/29 | 372 | 375 | 361 | 373 | 47,800 |
2016/07/28 | 367 | 373 | 365 | 373 | 28,600 |
2016/07/27 | 370 | 374 | 361 | 371 | 77,700 |
2016/07/26 | 374 | 374 | 365 | 367 | 43,600 |
2016/07/25 | 378 | 378 | 374 | 376 | 19,900 |
2016/07/22 | 375 | 375 | 371 | 373 | 23,700 |
2016/07/21 | 378 | 381 | 374 | 378 | 73,100 |
2016/07/20 | 372 | 373 | 368 | 373 | 32,900 |
2016/07/19 | 380 | 380 | 371 | 376 | 111,900 |
2016/07/15 | 373 | 374 | 371 | 372 | 65,800 |
2016/07/14 | 368 | 372 | 368 | 371 | 58,100 |
2016/07/13 | 369 | 371 | 364 | 368 | 77,500 |
2016/07/12 | 349 | 364 | 348 | 364 | 126,500 |
2016/07/11 | 324 | 346 | 324 | 346 | 79,400 |
2016/07/08 | 319 | 322 | 317 | 318 | 31,100 |
2016/07/07 | 329 | 329 | 317 | 318 | 53,800 |
2016/07/06 | 333 | 341 | 326 | 327 | 57,000 |
2016/07/05 | 336 | 338 | 335 | 336 | 20,500 |
2016/07/04 | 341 | 341 | 336 | 339 | 26,800 |
2016/07/01 | 344 | 344 | 338 | 339 | 24,400 |
2016/06/30 | 345 | 347 | 340 | 341 | 46,200 |
2016/06/29 | 342 | 348 | 341 | 345 | 51,600 |
2016/06/28 | 331 | 344 | 328 | 342 | 71,000 |
2016/06/27 | 321 | 337 | 321 | 335 | 59,600 |
2016/06/24 | 347 | 347 | 314 | 320 | 133,200 |
2016/06/23 | 340 | 340 | 333 | 338 | 46,600 |
2016/06/22 | 347 | 347 | 336 | 338 | 67,300 |
2016/06/21 | 342 | 348 | 341 | 347 | 34,900 |
2016/06/20 | 342 | 344 | 341 | 344 | 33,500 |
2016/06/17 | 340 | 343 | 336 | 338 | 40,400 |
2016/06/16 | 345 | 348 | 334 | 336 | 90,200 |
2016/06/15 | 336 | 345 | 335 | 344 | 48,000 |
2016/06/14 | 350 | 351 | 336 | 336 | 76,100 |
2016/06/13 | 366 | 366 | 354 | 354 | 87,600 |
2016/06/10 | 368 | 369 | 362 | 366 | 68,100 |
2016/06/09 | 369 | 370 | 365 | 368 | 47,200 |
2016/06/08 | 368 | 369 | 363 | 365 | 24,900 |
2016/06/07 | 370 | 372 | 365 | 367 | 39,600 |
2016/06/06 | 373 | 373 | 365 | 371 | 69,500 |
2016/06/03 | 369 | 376 | 367 | 374 | 53,700 |
2016/06/02 | 376 | 376 | 363 | 365 | 78,300 |
2016/06/01 | 379 | 380 | 375 | 376 | 44,900 |
2016/05/31 | 382 | 382 | 376 | 380 | 43,000 |
2016/05/30 | 381 | 381 | 377 | 381 | 58,800 |
2016/05/27 | 375 | 383 | 375 | 381 | 104,700 |
2016/05/26 | 373 | 376 | 371 | 374 | 79,300 |
2016/05/25 | 381 | 382 | 369 | 371 | 95,700 |
2016/05/24 | 362 | 380 | 361 | 375 | 91,400 |
2016/05/23 | 368 | 368 | 358 | 361 | 52,100 |
2016/05/20 | 370 | 370 | 363 | 364 | 73,400 |
2016/05/19 | 365 | 366 | 360 | 364 | 88,800 |
2016/05/18 | 370 | 373 | 357 | 363 | 155,000 |
2016/05/17 | 370 | 374 | 367 | 370 | 138,300 |
2016/05/16 | 382 | 385 | 365 | 366 | 313,800 |
2016/05/13 | 428 | 428 | 392 | 392 | 230,900 |
2016/05/12 | 423 | 431 | 421 | 429 | 76,100 |
2016/05/11 | 423 | 426 | 420 | 423 | 70,900 |
2016/05/10 | 415 | 419 | 413 | 419 | 50,000 |
2016/05/09 | 409 | 413 | 407 | 413 | 81,100 |
2016/05/06 | 409 | 413 | 403 | 408 | 88,200 |
2016/05/02 | 411 | 417 | 410 | 412 | 82,500 |
2016/04/28 | 437 | 447 | 421 | 425 | 167,700 |
2016/04/27 | 437 | 443 | 434 | 435 | 82,300 |
2016/04/26 | 450 | 451 | 436 | 438 | 121,800 |
2016/04/25 | 451 | 451 | 445 | 448 | 127,400 |
2016/04/22 | 450 | 453 | 445 | 449 | 142,400 |
2016/04/21 | 450 | 460 | 443 | 452 | 244,800 |
2016/04/20 | 457 | 459 | 446 | 446 | 345,200 |
2016/04/19 | 493 | 495 | 455 | 460 | 1,479,500 |
2016/04/18 | 430 | 477 | 428 | 477 | 1,249,100 |
2016/04/15 | 398 | 398 | 391 | 397 | 259,500 |
2016/04/14 | 384 | 385 | 382 | 384 | 117,700 |
2016/04/13 | 370 | 384 | 370 | 379 | 102,500 |
2016/04/12 | 373 | 380 | 368 | 369 | 145,500 |
2016/04/11 | 378 | 378 | 372 | 373 | 82,200 |
2016/04/08 | 370 | 387 | 363 | 381 | 118,000 |
2016/04/07 | 375 | 379 | 372 | 373 | 80,500 |
2016/04/06 | 376 | 380 | 371 | 377 | 147,600 |
2016/04/05 | 396 | 396 | 383 | 384 | 87,700 |
2016/04/04 | 400 | 408 | 396 | 399 | 99,200 |
2016/04/01 | 411 | 412 | 402 | 402 | 125,000 |
2016/03/31 | 420 | 421 | 413 | 413 | 51,800 |
2016/03/30 | 428 | 429 | 418 | 419 | 99,400 |
2016/03/29 | 426 | 430 | 425 | 428 | 52,000 |
2016/03/28 | 434 | 434 | 427 | 432 | 80,300 |
2016/03/25 | 436 | 436 | 430 | 430 | 63,000 |
2016/03/24 | 442 | 442 | 434 | 436 | 118,300 |
2016/03/23 | 440 | 443 | 436 | 441 | 42,200 |
2016/03/22 | 436 | 439 | 432 | 439 | 60,100 |
2016/03/18 | 438 | 438 | 427 | 430 | 86,300 |
2016/03/17 | 440 | 447 | 438 | 440 | 74,800 |
2016/03/16 | 442 | 443 | 436 | 437 | 46,900 |
2016/03/15 | 448 | 449 | 443 | 443 | 56,600 |
2016/03/14 | 445 | 447 | 442 | 447 | 70,900 |
2016/03/11 | 434 | 444 | 434 | 441 | 62,400 |
2016/03/10 | 435 | 441 | 432 | 440 | 50,100 |
2016/03/09 | 435 | 436 | 428 | 430 | 40,000 |
2016/03/08 | 444 | 444 | 433 | 437 | 66,600 |
2016/03/07 | 458 | 465 | 440 | 443 | 142,600 |
2016/03/04 | 427 | 459 | 427 | 456 | 225,900 |
2016/03/03 | 430 | 432 | 427 | 430 | 26,400 |
2016/03/02 | 434 | 435 | 431 | 432 | 52,800 |
2016/03/01 | 429 | 431 | 425 | 427 | 54,100 |
2016/02/29 | 439 | 444 | 433 | 433 | 53,900 |
2016/02/26 | 446 | 447 | 434 | 436 | 85,000 |
2016/02/25 | 433 | 442 | 432 | 442 | 81,000 |
2016/02/24 | 425 | 435 | 421 | 426 | 46,800 |
2016/02/23 | 455 | 455 | 428 | 429 | 95,900 |
2016/02/22 | 435 | 448 | 435 | 447 | 48,700 |
2016/02/19 | 428 | 439 | 424 | 437 | 74,200 |
2016/02/18 | 417 | 434 | 417 | 431 | 73,600 |
2016/02/17 | 410 | 415 | 401 | 404 | 47,600 |
2016/02/16 | 401 | 412 | 396 | 404 | 70,600 |
2016/02/15 | 403 | 404 | 393 | 401 | 97,400 |
2016/02/12 | 414 | 415 | 387 | 387 | 114,700 |
2016/02/10 | 440 | 447 | 412 | 415 | 70,800 |
2016/02/09 | 450 | 450 | 440 | 442 | 55,200 |
2016/02/08 | 436 | 462 | 434 | 458 | 46,900 |
2016/02/05 | 444 | 447 | 435 | 439 | 46,600 |
2016/02/04 | 453 | 454 | 445 | 445 | 35,000 |
2016/02/03 | 465 | 465 | 449 | 455 | 49,800 |
2016/02/02 | 476 | 481 | 469 | 471 | 37,900 |
2016/02/01 | 467 | 475 | 467 | 475 | 45,900 |
2016/01/29 | 445 | 463 | 445 | 463 | 65,000 |
2016/01/28 | 445 | 447 | 441 | 445 | 75,200 |
2016/01/27 | 446 | 450 | 441 | 446 | 39,300 |
2016/01/26 | 439 | 444 | 436 | 436 | 31,400 |
2016/01/25 | 445 | 447 | 439 | 439 | 43,000 |
2016/01/22 | 412 | 435 | 410 | 434 | 82,800 |
2016/01/21 | 414 | 427 | 403 | 404 | 82,400 |
2016/01/20 | 445 | 447 | 421 | 422 | 58,500 |
2016/01/19 | 451 | 457 | 445 | 446 | 40,000 |
2016/01/18 | 436 | 453 | 436 | 448 | 57,200 |
2016/01/15 | 459 | 459 | 447 | 452 | 38,700 |
2016/01/14 | 446 | 451 | 437 | 451 | 101,500 |
2016/01/13 | 439 | 453 | 437 | 450 | 64,500 |
2016/01/12 | 463 | 463 | 429 | 434 | 132,100 |
2016/01/08 | 476 | 476 | 463 | 463 | 85,400 |
2016/01/07 | 476 | 484 | 476 | 479 | 49,000 |
2016/01/06 | 485 | 485 | 477 | 479 | 46,300 |
2016/01/05 | 484 | 493 | 484 | 487 | 59,700 |
2016/01/04 | 500 | 501 | 492 | 492 | 58,800 |