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 |
---|---|---|---|---|---|
2018/12/28 | 312 | 316 | 308 | 315 | 51,400 |
2018/12/27 | 303 | 320 | 302 | 315 | 66,300 |
2018/12/26 | 283 | 294 | 283 | 290 | 61,600 |
2018/12/25 | 290 | 298 | 281 | 281 | 181,700 |
2018/12/21 | 315 | 317 | 300 | 302 | 154,800 |
2018/12/20 | 344 | 344 | 321 | 323 | 94,800 |
2018/12/19 | 344 | 347 | 344 | 345 | 40,400 |
2018/12/18 | 356 | 356 | 344 | 344 | 97,100 |
2018/12/17 | 357 | 367 | 348 | 356 | 192,200 |
2018/12/14 | 343 | 353 | 337 | 353 | 125,000 |
2018/12/13 | 341 | 344 | 339 | 343 | 51,000 |
2018/12/12 | 330 | 342 | 330 | 337 | 46,700 |
2018/12/11 | 330 | 341 | 328 | 329 | 98,600 |
2018/12/10 | 330 | 330 | 322 | 324 | 35,900 |
2018/12/07 | 326 | 329 | 324 | 328 | 29,400 |
2018/12/06 | 330 | 330 | 325 | 325 | 23,600 |
2018/12/05 | 330 | 333 | 327 | 332 | 43,000 |
2018/12/04 | 342 | 343 | 335 | 337 | 42,300 |
2018/12/03 | 345 | 347 | 342 | 345 | 44,400 |
2018/11/30 | 351 | 351 | 345 | 346 | 19,900 |
2018/11/29 | 350 | 352 | 346 | 349 | 46,500 |
2018/11/28 | 344 | 349 | 344 | 348 | 34,000 |
2018/11/27 | 340 | 346 | 340 | 344 | 50,000 |
2018/11/26 | 335 | 339 | 332 | 338 | 51,100 |
2018/11/22 | 329 | 330 | 326 | 330 | 28,800 |
2018/11/21 | 325 | 328 | 323 | 326 | 66,000 |
2018/11/20 | 326 | 329 | 322 | 329 | 29,500 |
2018/11/19 | 325 | 327 | 323 | 325 | 16,800 |
2018/11/16 | 318 | 324 | 318 | 322 | 42,700 |
2018/11/15 | 331 | 332 | 316 | 318 | 157,400 |
2018/11/14 | 364 | 370 | 331 | 331 | 147,200 |
2018/11/13 | 370 | 371 | 365 | 365 | 39,600 |
2018/11/12 | 374 | 379 | 373 | 373 | 49,200 |
2018/11/09 | 370 | 375 | 370 | 374 | 25,200 |
2018/11/08 | 369 | 373 | 369 | 370 | 22,500 |
2018/11/07 | 364 | 370 | 364 | 365 | 43,600 |
2018/11/06 | 363 | 364 | 360 | 363 | 20,700 |
2018/11/05 | 359 | 363 | 358 | 360 | 31,100 |
2018/11/02 | 365 | 365 | 356 | 359 | 56,300 |
2018/11/01 | 361 | 366 | 360 | 366 | 36,500 |
2018/10/31 | 359 | 365 | 357 | 361 | 62,400 |
2018/10/30 | 342 | 360 | 342 | 356 | 136,700 |
2018/10/29 | 356 | 358 | 344 | 344 | 54,900 |
2018/10/26 | 365 | 365 | 353 | 353 | 64,000 |
2018/10/25 | 371 | 371 | 359 | 360 | 75,500 |
2018/10/24 | 375 | 376 | 369 | 376 | 81,300 |
2018/10/23 | 376 | 376 | 370 | 370 | 40,300 |
2018/10/22 | 375 | 380 | 373 | 376 | 28,700 |
2018/10/19 | 376 | 380 | 373 | 377 | 32,000 |
2018/10/18 | 376 | 382 | 376 | 377 | 32,600 |
2018/10/17 | 374 | 380 | 373 | 379 | 29,400 |
2018/10/16 | 372 | 376 | 370 | 371 | 49,500 |
2018/10/15 | 377 | 378 | 371 | 373 | 50,500 |
2018/10/12 | 376 | 381 | 376 | 377 | 67,500 |
2018/10/11 | 380 | 381 | 375 | 376 | 77,500 |
2018/10/10 | 390 | 396 | 390 | 390 | 37,900 |
2018/10/09 | 390 | 392 | 387 | 390 | 33,500 |
2018/10/05 | 397 | 398 | 392 | 395 | 27,500 |
2018/10/04 | 399 | 400 | 395 | 398 | 19,900 |
2018/10/03 | 403 | 403 | 395 | 395 | 33,700 |
2018/10/02 | 402 | 405 | 400 | 401 | 33,300 |
2018/10/01 | 407 | 407 | 395 | 397 | 54,300 |
2018/09/28 | 407 | 410 | 402 | 406 | 55,800 |
2018/09/27 | 399 | 413 | 397 | 402 | 89,500 |
2018/09/26 | 399 | 401 | 395 | 399 | 36,700 |
2018/09/25 | 396 | 400 | 394 | 400 | 60,200 |
2018/09/21 | 395 | 396 | 385 | 396 | 62,300 |
2018/09/20 | 390 | 393 | 386 | 393 | 33,500 |
2018/09/19 | 390 | 390 | 383 | 388 | 31,100 |
2018/09/18 | 382 | 390 | 382 | 388 | 29,000 |
2018/09/14 | 382 | 385 | 382 | 383 | 45,900 |
2018/09/13 | 377 | 386 | 377 | 382 | 25,300 |
2018/09/12 | 380 | 381 | 375 | 378 | 49,600 |
2018/09/11 | 385 | 385 | 378 | 380 | 36,300 |
2018/09/10 | 389 | 389 | 383 | 385 | 28,300 |
2018/09/07 | 391 | 392 | 383 | 388 | 50,200 |
2018/09/06 | 391 | 398 | 390 | 392 | 109,100 |
2018/09/05 | 385 | 385 | 383 | 385 | 41,300 |
2018/09/04 | 389 | 391 | 386 | 387 | 32,200 |
2018/09/03 | 391 | 393 | 386 | 391 | 34,800 |
2018/08/31 | 392 | 392 | 388 | 391 | 22,800 |
2018/08/30 | 392 | 394 | 390 | 392 | 15,900 |
2018/08/29 | 393 | 395 | 392 | 393 | 8,800 |
2018/08/28 | 394 | 395 | 392 | 393 | 15,300 |
2018/08/27 | 394 | 396 | 390 | 394 | 33,800 |
2018/08/24 | 392 | 395 | 389 | 394 | 29,800 |
2018/08/23 | 386 | 391 | 386 | 390 | 24,400 |
2018/08/22 | 381 | 388 | 381 | 385 | 35,700 |
2018/08/21 | 386 | 387 | 381 | 383 | 27,000 |
2018/08/20 | 392 | 392 | 385 | 388 | 28,900 |
2018/08/17 | 397 | 397 | 387 | 390 | 33,000 |
2018/08/16 | 399 | 399 | 392 | 394 | 47,200 |
2018/08/15 | 394 | 401 | 393 | 398 | 74,100 |
2018/08/14 | 385 | 422 | 382 | 394 | 386,600 |
2018/08/13 | 384 | 389 | 384 | 385 | 43,400 |
2018/08/10 | 385 | 388 | 382 | 384 | 24,900 |
2018/08/09 | 387 | 388 | 384 | 385 | 33,900 |
2018/08/08 | 386 | 390 | 386 | 386 | 22,400 |
2018/08/07 | 385 | 389 | 384 | 389 | 15,600 |
2018/08/06 | 390 | 392 | 384 | 384 | 20,400 |
2018/08/03 | 398 | 398 | 389 | 389 | 28,100 |
2018/08/02 | 398 | 398 | 392 | 393 | 30,900 |
2018/08/01 | 396 | 398 | 393 | 393 | 19,500 |
2018/07/31 | 396 | 398 | 393 | 397 | 27,700 |
2018/07/30 | 402 | 403 | 397 | 401 | 49,000 |
2018/07/27 | 400 | 403 | 399 | 402 | 37,900 |
2018/07/26 | 394 | 399 | 394 | 399 | 32,500 |
2018/07/25 | 395 | 395 | 389 | 393 | 24,500 |
2018/07/24 | 392 | 394 | 389 | 392 | 17,700 |
2018/07/23 | 388 | 393 | 388 | 390 | 13,400 |
2018/07/20 | 395 | 395 | 388 | 388 | 21,600 |
2018/07/19 | 397 | 397 | 393 | 394 | 15,200 |
2018/07/18 | 393 | 398 | 391 | 394 | 30,100 |
2018/07/17 | 395 | 397 | 390 | 391 | 37,400 |
2018/07/13 | 402 | 403 | 391 | 394 | 69,200 |
2018/07/12 | 397 | 401 | 397 | 401 | 103,500 |
2018/07/11 | 392 | 398 | 387 | 397 | 83,500 |
2018/07/10 | 390 | 393 | 387 | 390 | 90,200 |
2018/07/09 | 394 | 394 | 378 | 388 | 188,600 |
2018/07/06 | 366 | 370 | 366 | 370 | 36,700 |
2018/07/05 | 369 | 371 | 365 | 365 | 28,400 |
2018/07/04 | 369 | 372 | 369 | 371 | 15,400 |
2018/07/03 | 375 | 377 | 370 | 371 | 47,300 |
2018/07/02 | 377 | 378 | 371 | 371 | 23,100 |
2018/06/29 | 378 | 378 | 373 | 377 | 21,900 |
2018/06/28 | 378 | 379 | 375 | 377 | 18,400 |
2018/06/27 | 377 | 379 | 377 | 378 | 11,500 |
2018/06/26 | 374 | 376 | 373 | 375 | 14,600 |
2018/06/25 | 381 | 381 | 375 | 376 | 18,400 |
2018/06/22 | 376 | 378 | 375 | 377 | 42,600 |
2018/06/21 | 381 | 382 | 379 | 381 | 18,300 |
2018/06/20 | 381 | 383 | 377 | 382 | 31,700 |
2018/06/19 | 390 | 390 | 381 | 384 | 56,300 |
2018/06/18 | 381 | 394 | 376 | 390 | 180,500 |
2018/06/15 | 381 | 382 | 372 | 374 | 72,900 |
2018/06/14 | 386 | 386 | 382 | 383 | 26,900 |
2018/06/13 | 383 | 387 | 383 | 386 | 34,800 |
2018/06/12 | 381 | 384 | 381 | 383 | 18,800 |
2018/06/11 | 379 | 382 | 379 | 381 | 19,900 |
2018/06/08 | 377 | 380 | 377 | 379 | 27,900 |
2018/06/07 | 384 | 384 | 375 | 380 | 43,500 |
2018/06/06 | 378 | 381 | 377 | 380 | 14,700 |
2018/06/05 | 381 | 381 | 377 | 380 | 23,000 |
2018/06/04 | 379 | 381 | 376 | 380 | 42,800 |
2018/06/01 | 369 | 373 | 369 | 371 | 44,600 |
2018/05/31 | 378 | 378 | 371 | 371 | 33,600 |
2018/05/30 | 375 | 375 | 371 | 371 | 33,800 |
2018/05/29 | 378 | 380 | 378 | 378 | 25,700 |
2018/05/28 | 382 | 383 | 379 | 379 | 25,900 |
2018/05/25 | 383 | 384 | 381 | 382 | 58,100 |
2018/05/24 | 384 | 386 | 383 | 383 | 22,000 |
2018/05/23 | 386 | 388 | 386 | 388 | 24,100 |
2018/05/22 | 387 | 389 | 385 | 386 | 19,900 |
2018/05/21 | 384 | 386 | 384 | 385 | 17,600 |
2018/05/18 | 384 | 385 | 380 | 381 | 60,200 |
2018/05/17 | 384 | 389 | 383 | 383 | 103,000 |
2018/05/16 | 408 | 408 | 382 | 384 | 103,200 |
2018/05/15 | 410 | 414 | 405 | 408 | 99,700 |
2018/05/14 | 403 | 410 | 403 | 410 | 42,100 |
2018/05/11 | 404 | 406 | 402 | 403 | 19,800 |
2018/05/10 | 403 | 404 | 401 | 404 | 10,800 |
2018/05/09 | 404 | 405 | 401 | 405 | 27,800 |
2018/05/08 | 402 | 404 | 401 | 403 | 27,500 |
2018/05/07 | 397 | 401 | 396 | 400 | 18,400 |
2018/05/02 | 401 | 401 | 397 | 399 | 13,900 |
2018/05/01 | 404 | 404 | 398 | 400 | 46,600 |
2018/04/27 | 405 | 406 | 400 | 404 | 25,400 |
2018/04/26 | 403 | 405 | 397 | 405 | 28,300 |
2018/04/25 | 398 | 401 | 397 | 400 | 27,600 |
2018/04/24 | 397 | 400 | 396 | 400 | 24,900 |
2018/04/23 | 394 | 394 | 393 | 394 | 16,000 |
2018/04/20 | 394 | 395 | 392 | 394 | 12,200 |
2018/04/19 | 394 | 394 | 389 | 394 | 16,800 |
2018/04/18 | 391 | 392 | 388 | 392 | 15,700 |
2018/04/17 | 392 | 394 | 387 | 391 | 34,900 |
2018/04/16 | 395 | 395 | 392 | 395 | 16,600 |
2018/04/13 | 394 | 395 | 394 | 395 | 31,500 |
2018/04/12 | 397 | 397 | 392 | 393 | 26,400 |
2018/04/11 | 397 | 398 | 394 | 397 | 24,900 |
2018/04/10 | 397 | 398 | 393 | 396 | 25,600 |
2018/04/09 | 395 | 398 | 395 | 398 | 19,900 |
2018/04/06 | 400 | 404 | 399 | 400 | 30,400 |
2018/04/05 | 407 | 407 | 403 | 405 | 14,200 |
2018/04/04 | 401 | 407 | 398 | 407 | 25,200 |
2018/04/03 | 394 | 400 | 394 | 397 | 21,500 |
2018/04/02 | 406 | 406 | 399 | 400 | 25,600 |
2018/03/30 | 405 | 406 | 402 | 404 | 19,200 |
2018/03/29 | 407 | 407 | 398 | 403 | 19,800 |
2018/03/28 | 407 | 408 | 402 | 404 | 28,100 |
2018/03/27 | 403 | 410 | 400 | 410 | 39,700 |
2018/03/26 | 394 | 400 | 391 | 398 | 52,100 |
2018/03/23 | 401 | 401 | 391 | 394 | 60,500 |
2018/03/22 | 409 | 409 | 405 | 408 | 17,400 |
2018/03/20 | 400 | 404 | 397 | 404 | 27,100 |
2018/03/19 | 410 | 411 | 399 | 402 | 48,000 |
2018/03/16 | 408 | 410 | 403 | 407 | 36,100 |
2018/03/15 | 403 | 408 | 400 | 406 | 42,400 |
2018/03/14 | 405 | 410 | 400 | 408 | 31,800 |
2018/03/13 | 407 | 413 | 406 | 411 | 47,200 |
2018/03/12 | 407 | 413 | 405 | 407 | 42,900 |
2018/03/09 | 410 | 412 | 402 | 405 | 70,100 |
2018/03/08 | 416 | 416 | 404 | 408 | 41,200 |
2018/03/07 | 408 | 413 | 406 | 407 | 26,500 |
2018/03/06 | 412 | 418 | 410 | 412 | 42,000 |
2018/03/05 | 413 | 413 | 403 | 404 | 35,700 |
2018/03/02 | 403 | 417 | 403 | 412 | 68,200 |
2018/03/01 | 427 | 427 | 416 | 416 | 44,200 |
2018/02/28 | 443 | 443 | 427 | 427 | 109,600 |
2018/02/27 | 430 | 441 | 424 | 437 | 142,600 |
2018/02/26 | 415 | 419 | 414 | 419 | 28,000 |
2018/02/23 | 406 | 416 | 402 | 415 | 65,400 |
2018/02/22 | 406 | 406 | 400 | 402 | 37,600 |
2018/02/21 | 403 | 408 | 395 | 406 | 87,000 |
2018/02/20 | 411 | 413 | 409 | 411 | 27,600 |
2018/02/19 | 406 | 418 | 406 | 418 | 54,800 |
2018/02/16 | 404 | 414 | 401 | 406 | 98,800 |
2018/02/15 | 390 | 407 | 387 | 400 | 136,800 |
2018/02/14 | 377 | 398 | 377 | 386 | 184,200 |
2018/02/13 | 375 | 385 | 374 | 376 | 69,400 |
2018/02/09 | 375 | 375 | 369 | 372 | 81,600 |
2018/02/08 | 376 | 385 | 376 | 382 | 55,900 |
2018/02/07 | 381 | 387 | 374 | 374 | 83,400 |
2018/02/06 | 378 | 380 | 368 | 373 | 160,100 |
2018/02/05 | 402 | 404 | 397 | 398 | 59,800 |
2018/02/02 | 410 | 410 | 406 | 408 | 40,100 |
2018/02/01 | 408 | 410 | 405 | 410 | 41,200 |
2018/01/31 | 408 | 409 | 405 | 406 | 40,600 |
2018/01/30 | 415 | 415 | 406 | 407 | 48,700 |
2018/01/29 | 411 | 415 | 411 | 411 | 16,300 |
2018/01/26 | 410 | 415 | 407 | 410 | 59,700 |
2018/01/25 | 415 | 415 | 412 | 412 | 57,500 |
2018/01/24 | 415 | 417 | 412 | 415 | 60,200 |
2018/01/23 | 419 | 419 | 415 | 416 | 22,500 |
2018/01/22 | 419 | 419 | 412 | 415 | 36,300 |
2018/01/19 | 414 | 418 | 414 | 416 | 32,400 |
2018/01/18 | 422 | 424 | 416 | 416 | 53,300 |
2018/01/17 | 421 | 424 | 421 | 422 | 31,700 |
2018/01/16 | 426 | 426 | 421 | 423 | 27,500 |
2018/01/15 | 422 | 425 | 421 | 425 | 28,200 |
2018/01/12 | 423 | 425 | 421 | 423 | 70,700 |
2018/01/11 | 421 | 424 | 419 | 423 | 44,900 |
2018/01/10 | 427 | 427 | 423 | 424 | 17,600 |
2018/01/09 | 423 | 426 | 421 | 424 | 33,400 |
2018/01/05 | 426 | 427 | 420 | 423 | 44,200 |
2018/01/04 | 422 | 423 | 418 | 423 | 36,300 |