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 |
---|---|---|---|---|---|
2019/12/30 | 412 | 412 | 408 | 410 | 21,900 |
2019/12/27 | 405 | 413 | 403 | 412 | 84,100 |
2019/12/26 | 404 | 404 | 399 | 404 | 45,000 |
2019/12/25 | 406 | 406 | 400 | 400 | 48,700 |
2019/12/24 | 412 | 412 | 406 | 407 | 20,400 |
2019/12/23 | 420 | 420 | 407 | 407 | 68,300 |
2019/12/20 | 406 | 418 | 403 | 417 | 110,900 |
2019/12/19 | 402 | 409 | 401 | 408 | 47,700 |
2019/12/18 | 408 | 410 | 401 | 404 | 83,900 |
2019/12/17 | 415 | 415 | 406 | 410 | 96,300 |
2019/12/16 | 426 | 426 | 410 | 413 | 126,200 |
2019/12/13 | 435 | 440 | 425 | 426 | 195,900 |
2019/12/12 | 425 | 438 | 420 | 434 | 365,400 |
2019/12/11 | 422 | 425 | 416 | 418 | 67,000 |
2019/12/10 | 416 | 421 | 413 | 420 | 71,200 |
2019/12/09 | 425 | 426 | 413 | 413 | 131,100 |
2019/12/06 | 410 | 425 | 409 | 424 | 187,100 |
2019/12/05 | 408 | 411 | 406 | 409 | 37,900 |
2019/12/04 | 401 | 411 | 396 | 408 | 67,300 |
2019/12/03 | 402 | 402 | 395 | 401 | 65,000 |
2019/12/02 | 404 | 408 | 401 | 403 | 26,100 |
2019/11/29 | 401 | 404 | 400 | 402 | 61,200 |
2019/11/28 | 406 | 408 | 400 | 400 | 50,800 |
2019/11/27 | 413 | 413 | 405 | 405 | 60,300 |
2019/11/26 | 417 | 418 | 413 | 413 | 46,600 |
2019/11/25 | 420 | 424 | 412 | 418 | 104,900 |
2019/11/22 | 407 | 416 | 406 | 412 | 97,400 |
2019/11/21 | 399 | 408 | 396 | 405 | 79,100 |
2019/11/20 | 408 | 411 | 402 | 403 | 56,300 |
2019/11/19 | 410 | 413 | 406 | 410 | 100,500 |
2019/11/18 | 404 | 408 | 404 | 406 | 65,000 |
2019/11/15 | 403 | 407 | 395 | 400 | 108,700 |
2019/11/14 | 394 | 411 | 390 | 408 | 261,900 |
2019/11/13 | 392 | 394 | 390 | 392 | 29,800 |
2019/11/12 | 387 | 394 | 385 | 393 | 91,900 |
2019/11/11 | 393 | 393 | 387 | 387 | 39,600 |
2019/11/08 | 396 | 396 | 389 | 392 | 45,900 |
2019/11/07 | 390 | 394 | 390 | 392 | 20,900 |
2019/11/06 | 396 | 396 | 388 | 395 | 58,500 |
2019/11/05 | 395 | 395 | 390 | 395 | 34,100 |
2019/11/01 | 392 | 393 | 387 | 389 | 40,400 |
2019/10/31 | 396 | 400 | 396 | 398 | 42,000 |
2019/10/30 | 383 | 396 | 382 | 396 | 127,400 |
2019/10/29 | 381 | 384 | 380 | 383 | 48,200 |
2019/10/28 | 388 | 391 | 382 | 382 | 63,000 |
2019/10/25 | 387 | 387 | 382 | 386 | 55,300 |
2019/10/24 | 392 | 393 | 387 | 387 | 76,500 |
2019/10/23 | 398 | 398 | 385 | 394 | 86,000 |
2019/10/21 | 383 | 398 | 383 | 398 | 101,300 |
2019/10/18 | 378 | 388 | 378 | 385 | 161,600 |
2019/10/17 | 394 | 394 | 378 | 378 | 278,900 |
2019/10/16 | 405 | 412 | 395 | 397 | 644,300 |
2019/10/15 | 389 | 432 | 375 | 403 | 2,199,600 |
2019/10/11 | 346 | 352 | 344 | 352 | 38,400 |
2019/10/10 | 345 | 347 | 341 | 342 | 19,700 |
2019/10/09 | 332 | 346 | 332 | 346 | 31,500 |
2019/10/08 | 329 | 336 | 328 | 334 | 16,300 |
2019/10/07 | 324 | 329 | 323 | 327 | 57,000 |
2019/10/04 | 320 | 325 | 320 | 325 | 10,600 |
2019/10/03 | 323 | 323 | 319 | 322 | 16,500 |
2019/10/02 | 328 | 328 | 323 | 327 | 12,300 |
2019/10/01 | 324 | 329 | 324 | 329 | 15,100 |
2019/09/30 | 327 | 328 | 324 | 324 | 25,300 |
2019/09/27 | 338 | 338 | 331 | 331 | 22,600 |
2019/09/26 | 334 | 338 | 334 | 338 | 29,200 |
2019/09/25 | 337 | 337 | 332 | 334 | 17,100 |
2019/09/24 | 334 | 337 | 334 | 336 | 14,800 |
2019/09/20 | 333 | 336 | 332 | 333 | 21,900 |
2019/09/19 | 333 | 338 | 331 | 333 | 46,400 |
2019/09/18 | 340 | 340 | 332 | 334 | 16,700 |
2019/09/17 | 338 | 342 | 334 | 337 | 73,700 |
2019/09/13 | 334 | 338 | 332 | 338 | 69,300 |
2019/09/12 | 328 | 334 | 326 | 331 | 46,900 |
2019/09/11 | 323 | 326 | 322 | 326 | 37,300 |
2019/09/10 | 321 | 321 | 317 | 321 | 14,900 |
2019/09/09 | 310 | 320 | 309 | 319 | 37,700 |
2019/09/06 | 313 | 313 | 309 | 309 | 22,900 |
2019/09/05 | 308 | 311 | 306 | 311 | 17,000 |
2019/09/04 | 309 | 310 | 303 | 306 | 34,900 |
2019/09/03 | 307 | 309 | 306 | 309 | 8,000 |
2019/09/02 | 308 | 309 | 305 | 306 | 23,200 |
2019/08/30 | 304 | 310 | 303 | 308 | 18,400 |
2019/08/29 | 303 | 305 | 301 | 303 | 12,900 |
2019/08/28 | 303 | 307 | 303 | 303 | 17,200 |
2019/08/27 | 304 | 308 | 303 | 303 | 16,700 |
2019/08/26 | 301 | 307 | 301 | 301 | 38,100 |
2019/08/23 | 309 | 313 | 304 | 311 | 57,800 |
2019/08/22 | 321 | 321 | 316 | 316 | 9,600 |
2019/08/21 | 320 | 321 | 317 | 317 | 18,900 |
2019/08/20 | 322 | 323 | 320 | 321 | 15,500 |
2019/08/19 | 322 | 325 | 320 | 322 | 14,700 |
2019/08/16 | 326 | 326 | 321 | 321 | 16,800 |
2019/08/15 | 326 | 328 | 322 | 327 | 32,900 |
2019/08/14 | 323 | 342 | 321 | 336 | 83,800 |
2019/08/13 | 321 | 322 | 318 | 318 | 34,100 |
2019/08/09 | 322 | 323 | 319 | 321 | 13,500 |
2019/08/08 | 316 | 321 | 316 | 319 | 16,500 |
2019/08/07 | 321 | 321 | 318 | 318 | 16,800 |
2019/08/06 | 319 | 322 | 316 | 320 | 33,000 |
2019/08/05 | 334 | 334 | 325 | 325 | 25,500 |
2019/08/02 | 335 | 336 | 333 | 335 | 21,400 |
2019/08/01 | 335 | 337 | 335 | 337 | 8,500 |
2019/07/31 | 340 | 340 | 337 | 337 | 27,800 |
2019/07/30 | 340 | 341 | 339 | 340 | 15,200 |
2019/07/29 | 339 | 340 | 338 | 339 | 4,500 |
2019/07/26 | 338 | 339 | 335 | 338 | 7,900 |
2019/07/25 | 340 | 341 | 337 | 341 | 22,400 |
2019/07/24 | 337 | 339 | 335 | 339 | 12,600 |
2019/07/23 | 339 | 340 | 336 | 336 | 22,800 |
2019/07/22 | 334 | 339 | 333 | 339 | 29,300 |
2019/07/19 | 325 | 334 | 324 | 333 | 26,600 |
2019/07/18 | 337 | 337 | 328 | 328 | 34,600 |
2019/07/17 | 342 | 342 | 336 | 337 | 27,300 |
2019/07/16 | 350 | 351 | 343 | 344 | 61,800 |
2019/07/12 | 346 | 351 | 346 | 350 | 33,800 |
2019/07/11 | 338 | 346 | 338 | 346 | 25,100 |
2019/07/10 | 338 | 339 | 336 | 336 | 30,700 |
2019/07/09 | 341 | 343 | 338 | 339 | 16,800 |
2019/07/08 | 348 | 348 | 341 | 341 | 17,700 |
2019/07/05 | 349 | 350 | 348 | 350 | 18,900 |
2019/07/04 | 356 | 357 | 349 | 350 | 28,600 |
2019/07/03 | 349 | 355 | 348 | 354 | 42,000 |
2019/07/02 | 343 | 349 | 342 | 349 | 31,100 |
2019/07/01 | 339 | 341 | 336 | 339 | 18,100 |
2019/06/28 | 342 | 343 | 336 | 336 | 17,400 |
2019/06/27 | 345 | 345 | 337 | 345 | 23,200 |
2019/06/26 | 346 | 347 | 343 | 343 | 9,100 |
2019/06/25 | 348 | 348 | 345 | 346 | 15,100 |
2019/06/24 | 348 | 348 | 343 | 343 | 12,700 |
2019/06/21 | 351 | 351 | 345 | 345 | 28,100 |
2019/06/20 | 356 | 357 | 352 | 352 | 16,300 |
2019/06/19 | 350 | 357 | 349 | 356 | 26,800 |
2019/06/18 | 354 | 354 | 344 | 345 | 26,000 |
2019/06/17 | 357 | 357 | 353 | 355 | 19,700 |
2019/06/14 | 357 | 357 | 353 | 357 | 27,300 |
2019/06/13 | 366 | 366 | 356 | 356 | 30,300 |
2019/06/12 | 374 | 374 | 366 | 368 | 44,400 |
2019/06/11 | 369 | 375 | 367 | 374 | 38,900 |
2019/06/10 | 364 | 371 | 364 | 370 | 25,400 |
2019/06/07 | 368 | 370 | 363 | 367 | 38,200 |
2019/06/06 | 368 | 372 | 364 | 368 | 21,600 |
2019/06/05 | 367 | 369 | 364 | 369 | 33,600 |
2019/06/04 | 362 | 365 | 361 | 365 | 22,500 |
2019/06/03 | 360 | 363 | 360 | 363 | 18,600 |
2019/05/31 | 360 | 365 | 360 | 363 | 18,200 |
2019/05/30 | 362 | 365 | 360 | 363 | 16,500 |
2019/05/29 | 358 | 362 | 358 | 358 | 15,600 |
2019/05/28 | 360 | 363 | 359 | 362 | 16,000 |
2019/05/27 | 360 | 360 | 357 | 360 | 9,900 |
2019/05/24 | 353 | 359 | 353 | 358 | 42,800 |
2019/05/23 | 356 | 360 | 352 | 352 | 22,200 |
2019/05/22 | 359 | 360 | 355 | 356 | 24,200 |
2019/05/21 | 362 | 362 | 355 | 358 | 33,400 |
2019/05/20 | 366 | 367 | 362 | 364 | 31,600 |
2019/05/17 | 362 | 370 | 362 | 365 | 41,600 |
2019/05/16 | 363 | 364 | 358 | 360 | 71,400 |
2019/05/15 | 361 | 380 | 354 | 366 | 113,000 |
2019/05/14 | 355 | 360 | 347 | 359 | 58,500 |
2019/05/13 | 349 | 361 | 349 | 355 | 43,400 |
2019/05/10 | 356 | 357 | 346 | 349 | 83,400 |
2019/05/09 | 363 | 363 | 349 | 354 | 67,500 |
2019/05/08 | 371 | 371 | 363 | 364 | 41,700 |
2019/05/07 | 374 | 379 | 373 | 374 | 29,500 |
2019/04/26 | 371 | 378 | 369 | 377 | 62,700 |
2019/04/25 | 372 | 379 | 369 | 378 | 80,900 |
2019/04/24 | 370 | 374 | 369 | 370 | 18,900 |
2019/04/23 | 374 | 376 | 369 | 371 | 24,900 |
2019/04/22 | 374 | 375 | 373 | 374 | 16,400 |
2019/04/19 | 371 | 377 | 371 | 374 | 18,900 |
2019/04/18 | 375 | 375 | 371 | 374 | 13,600 |
2019/04/17 | 370 | 376 | 370 | 375 | 28,800 |
2019/04/16 | 375 | 376 | 371 | 372 | 30,200 |
2019/04/15 | 367 | 374 | 366 | 374 | 40,800 |
2019/04/12 | 365 | 365 | 363 | 363 | 25,300 |
2019/04/11 | 361 | 363 | 361 | 363 | 25,400 |
2019/04/10 | 371 | 371 | 357 | 360 | 59,500 |
2019/04/09 | 373 | 375 | 368 | 374 | 67,200 |
2019/04/08 | 379 | 379 | 373 | 376 | 27,400 |
2019/04/05 | 380 | 380 | 376 | 378 | 15,100 |
2019/04/04 | 378 | 379 | 378 | 378 | 30,900 |
2019/04/03 | 379 | 380 | 375 | 378 | 17,200 |
2019/04/02 | 384 | 384 | 376 | 376 | 23,300 |
2019/04/01 | 380 | 385 | 379 | 382 | 48,600 |
2019/03/29 | 381 | 382 | 375 | 377 | 26,200 |
2019/03/28 | 383 | 383 | 376 | 379 | 55,400 |
2019/03/27 | 386 | 388 | 382 | 385 | 50,300 |
2019/03/26 | 380 | 388 | 380 | 387 | 136,800 |
2019/03/25 | 378 | 379 | 372 | 379 | 117,700 |
2019/03/22 | 378 | 380 | 370 | 379 | 70,000 |
2019/03/20 | 373 | 376 | 371 | 375 | 30,900 |
2019/03/19 | 374 | 374 | 368 | 370 | 39,900 |
2019/03/18 | 378 | 379 | 371 | 372 | 90,300 |
2019/03/15 | 382 | 386 | 370 | 371 | 91,400 |
2019/03/14 | 361 | 379 | 359 | 379 | 94,200 |
2019/03/13 | 351 | 359 | 351 | 355 | 20,900 |
2019/03/12 | 356 | 362 | 351 | 356 | 85,800 |
2019/03/11 | 354 | 356 | 347 | 355 | 49,600 |
2019/03/08 | 362 | 363 | 351 | 352 | 111,800 |
2019/03/07 | 372 | 372 | 365 | 366 | 45,800 |
2019/03/06 | 370 | 373 | 369 | 371 | 23,700 |
2019/03/05 | 371 | 372 | 368 | 372 | 27,700 |
2019/03/04 | 372 | 373 | 369 | 371 | 60,900 |
2019/03/01 | 376 | 377 | 373 | 373 | 43,500 |
2019/02/28 | 381 | 384 | 378 | 380 | 38,200 |
2019/02/27 | 369 | 384 | 368 | 381 | 67,100 |
2019/02/26 | 390 | 390 | 369 | 369 | 61,800 |
2019/02/25 | 386 | 393 | 385 | 392 | 53,300 |
2019/02/22 | 374 | 382 | 372 | 380 | 51,500 |
2019/02/21 | 373 | 375 | 370 | 374 | 27,400 |
2019/02/20 | 366 | 373 | 366 | 370 | 35,800 |
2019/02/19 | 366 | 371 | 365 | 368 | 40,800 |
2019/02/18 | 360 | 371 | 358 | 369 | 54,200 |
2019/02/15 | 343 | 357 | 343 | 357 | 48,600 |
2019/02/14 | 340 | 362 | 339 | 356 | 143,200 |
2019/02/13 | 341 | 343 | 340 | 343 | 23,300 |
2019/02/12 | 335 | 342 | 333 | 340 | 46,200 |
2019/02/08 | 336 | 342 | 334 | 335 | 39,000 |
2019/02/07 | 346 | 347 | 332 | 338 | 80,100 |
2019/02/06 | 344 | 347 | 343 | 347 | 31,400 |
2019/02/05 | 341 | 347 | 340 | 346 | 23,300 |
2019/02/04 | 331 | 342 | 331 | 339 | 97,700 |
2019/02/01 | 342 | 342 | 338 | 338 | 40,300 |
2019/01/31 | 349 | 349 | 342 | 342 | 17,100 |
2019/01/30 | 344 | 349 | 344 | 345 | 55,800 |
2019/01/29 | 341 | 344 | 340 | 343 | 25,500 |
2019/01/28 | 345 | 345 | 341 | 343 | 23,300 |
2019/01/25 | 345 | 347 | 342 | 345 | 29,900 |
2019/01/24 | 343 | 344 | 340 | 344 | 23,300 |
2019/01/23 | 339 | 343 | 338 | 340 | 24,300 |
2019/01/22 | 342 | 343 | 339 | 343 | 15,700 |
2019/01/21 | 341 | 343 | 340 | 340 | 24,900 |
2019/01/18 | 338 | 341 | 335 | 341 | 38,300 |
2019/01/17 | 334 | 338 | 332 | 337 | 55,000 |
2019/01/16 | 331 | 335 | 328 | 333 | 72,300 |
2019/01/15 | 335 | 336 | 330 | 331 | 74,600 |
2019/01/11 | 334 | 337 | 328 | 335 | 34,800 |
2019/01/10 | 331 | 334 | 325 | 334 | 66,200 |
2019/01/09 | 332 | 334 | 327 | 330 | 53,100 |
2019/01/08 | 323 | 330 | 322 | 327 | 40,300 |
2019/01/07 | 315 | 322 | 315 | 320 | 37,700 |
2019/01/04 | 307 | 308 | 294 | 308 | 66,200 |