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 |
|---|---|---|---|---|---|
| 2024/12/30 | 600 | 608 | 600 | 603 | 24,100 |
| 2024/12/27 | 598 | 603 | 598 | 600 | 37,900 |
| 2024/12/26 | 594 | 598 | 592 | 598 | 20,500 |
| 2024/12/25 | 594 | 595 | 587 | 592 | 22,500 |
| 2024/12/24 | 589 | 593 | 584 | 593 | 19,900 |
| 2024/12/23 | 577 | 595 | 577 | 586 | 64,900 |
| 2024/12/20 | 578 | 585 | 576 | 576 | 48,400 |
| 2024/12/19 | 580 | 586 | 578 | 580 | 39,500 |
| 2024/12/18 | 584 | 588 | 583 | 584 | 21,500 |
| 2024/12/17 | 595 | 596 | 586 | 589 | 29,700 |
| 2024/12/16 | 596 | 598 | 593 | 595 | 7,000 |
| 2024/12/13 | 595 | 598 | 592 | 597 | 8,900 |
| 2024/12/12 | 599 | 602 | 594 | 596 | 31,500 |
| 2024/12/11 | 596 | 600 | 593 | 599 | 23,000 |
| 2024/12/10 | 599 | 602 | 598 | 600 | 16,100 |
| 2024/12/09 | 597 | 599 | 594 | 597 | 26,100 |
| 2024/12/06 | 589 | 597 | 579 | 595 | 48,700 |
| 2024/12/05 | 589 | 592 | 586 | 587 | 17,500 |
| 2024/12/04 | 594 | 595 | 585 | 590 | 36,900 |
| 2024/12/03 | 597 | 599 | 590 | 596 | 41,000 |
| 2024/12/02 | 592 | 597 | 592 | 597 | 17,100 |
| 2024/11/29 | 591 | 603 | 591 | 592 | 51,300 |
| 2024/11/28 | 595 | 602 | 590 | 590 | 38,800 |
| 2024/11/27 | 603 | 607 | 592 | 604 | 58,200 |
| 2024/11/26 | 611 | 611 | 600 | 603 | 30,100 |
| 2024/11/25 | 617 | 620 | 609 | 613 | 39,900 |
| 2024/11/22 | 604 | 617 | 594 | 616 | 64,300 |
| 2024/11/21 | 591 | 603 | 587 | 602 | 54,500 |
| 2024/11/20 | 601 | 601 | 588 | 592 | 51,500 |
| 2024/11/19 | 598 | 605 | 595 | 596 | 35,700 |
| 2024/11/18 | 600 | 602 | 587 | 591 | 66,400 |
| 2024/11/15 | 609 | 610 | 598 | 600 | 69,800 |
| 2024/11/14 | 632 | 632 | 587 | 607 | 314,300 |
| 2024/11/13 | 695 | 705 | 632 | 654 | 337,500 |
| 2024/11/12 | 685 | 700 | 685 | 693 | 85,200 |
| 2024/11/11 | 681 | 683 | 672 | 683 | 40,000 |
| 2024/11/08 | 669 | 682 | 666 | 680 | 42,300 |
| 2024/11/07 | 658 | 673 | 656 | 666 | 40,000 |
| 2024/11/06 | 655 | 661 | 646 | 656 | 35,500 |
| 2024/11/05 | 657 | 662 | 644 | 651 | 50,800 |
| 2024/11/01 | 660 | 666 | 655 | 658 | 35,300 |
| 2024/10/31 | 639 | 671 | 639 | 664 | 76,000 |
| 2024/10/30 | 664 | 665 | 635 | 635 | 198,000 |
| 2024/10/29 | 659 | 674 | 659 | 672 | 59,000 |
| 2024/10/28 | 630 | 656 | 629 | 656 | 57,800 |
| 2024/10/25 | 658 | 659 | 636 | 640 | 76,200 |
| 2024/10/24 | 670 | 670 | 648 | 658 | 78,800 |
| 2024/10/23 | 681 | 687 | 674 | 675 | 39,900 |
| 2024/10/22 | 692 | 693 | 677 | 681 | 26,500 |
| 2024/10/21 | 703 | 709 | 687 | 687 | 48,000 |
| 2024/10/18 | 682 | 702 | 682 | 695 | 38,800 |
| 2024/10/17 | 676 | 685 | 676 | 681 | 13,400 |
| 2024/10/16 | 683 | 685 | 670 | 677 | 49,200 |
| 2024/10/15 | 683 | 688 | 682 | 685 | 25,400 |
| 2024/10/11 | 685 | 685 | 678 | 681 | 21,100 |
| 2024/10/10 | 689 | 692 | 677 | 688 | 37,800 |
| 2024/10/09 | 693 | 693 | 671 | 685 | 81,100 |
| 2024/10/08 | 702 | 703 | 688 | 691 | 62,500 |
| 2024/10/07 | 738 | 739 | 704 | 710 | 73,200 |
| 2024/10/04 | 759 | 759 | 727 | 733 | 98,500 |
| 2024/10/03 | 756 | 765 | 744 | 746 | 142,500 |
| 2024/10/02 | 701 | 738 | 700 | 722 | 105,000 |
| 2024/10/01 | 687 | 711 | 682 | 698 | 48,300 |
| 2024/09/30 | 688 | 691 | 671 | 684 | 77,800 |
| 2024/09/27 | 710 | 714 | 701 | 710 | 46,800 |
| 2024/09/26 | 700 | 706 | 696 | 706 | 27,700 |
| 2024/09/25 | 693 | 700 | 688 | 696 | 19,000 |
| 2024/09/24 | 697 | 698 | 685 | 696 | 26,400 |
| 2024/09/20 | 683 | 693 | 683 | 691 | 27,700 |
| 2024/09/19 | 681 | 692 | 681 | 683 | 23,100 |
| 2024/09/18 | 682 | 694 | 678 | 680 | 32,900 |
| 2024/09/17 | 686 | 686 | 673 | 676 | 27,200 |
| 2024/09/13 | 698 | 705 | 680 | 680 | 36,300 |
| 2024/09/12 | 708 | 719 | 692 | 698 | 84,100 |
| 2024/09/11 | 707 | 710 | 697 | 705 | 38,000 |
| 2024/09/10 | 701 | 720 | 700 | 709 | 54,000 |
| 2024/09/09 | 669 | 699 | 669 | 697 | 62,000 |
| 2024/09/06 | 697 | 706 | 683 | 690 | 60,200 |
| 2024/09/05 | 705 | 713 | 687 | 693 | 62,800 |
| 2024/09/04 | 720 | 725 | 705 | 713 | 81,800 |
| 2024/09/03 | 730 | 744 | 730 | 742 | 46,900 |
| 2024/09/02 | 741 | 743 | 723 | 729 | 82,000 |
| 2024/08/30 | 752 | 752 | 732 | 739 | 68,700 |
| 2024/08/29 | 742 | 764 | 742 | 755 | 109,300 |
| 2024/08/28 | 771 | 771 | 730 | 742 | 136,200 |
| 2024/08/27 | 785 | 789 | 731 | 771 | 247,000 |
| 2024/08/26 | 749 | 788 | 740 | 785 | 187,500 |
| 2024/08/23 | 729 | 740 | 719 | 740 | 85,200 |
| 2024/08/22 | 712 | 727 | 708 | 725 | 76,400 |
| 2024/08/21 | 688 | 715 | 688 | 707 | 107,400 |
| 2024/08/20 | 677 | 683 | 665 | 678 | 94,800 |
| 2024/08/19 | 679 | 689 | 672 | 688 | 61,800 |
| 2024/08/16 | 691 | 728 | 669 | 670 | 265,200 |
| 2024/08/15 | 674 | 693 | 657 | 681 | 378,400 |
| 2024/08/14 | 664 | 664 | 664 | 664 | 111,000 |
| 2024/08/13 | 550 | 570 | 550 | 564 | 63,000 |
| 2024/08/09 | 539 | 550 | 534 | 544 | 42,400 |
| 2024/08/08 | 513 | 522 | 508 | 510 | 33,400 |
| 2024/08/07 | 498 | 534 | 498 | 522 | 48,400 |
| 2024/08/06 | 480 | 524 | 480 | 507 | 62,900 |
| 2024/08/05 | 511 | 516 | 467 | 477 | 106,500 |
| 2024/08/02 | 550 | 555 | 539 | 539 | 93,600 |
| 2024/08/01 | 588 | 588 | 565 | 575 | 64,400 |
| 2024/07/31 | 579 | 590 | 568 | 590 | 51,100 |
| 2024/07/30 | 608 | 608 | 579 | 579 | 165,600 |
| 2024/07/29 | 593 | 608 | 593 | 608 | 31,800 |
| 2024/07/26 | 583 | 591 | 581 | 589 | 21,100 |
| 2024/07/25 | 599 | 599 | 581 | 585 | 47,600 |
| 2024/07/24 | 614 | 614 | 600 | 600 | 21,600 |
| 2024/07/23 | 605 | 614 | 604 | 614 | 17,100 |
| 2024/07/22 | 605 | 605 | 596 | 597 | 25,400 |
| 2024/07/19 | 616 | 616 | 607 | 607 | 18,600 |
| 2024/07/18 | 611 | 616 | 610 | 616 | 17,700 |
| 2024/07/17 | 617 | 628 | 615 | 617 | 36,200 |
| 2024/07/16 | 627 | 628 | 617 | 621 | 29,900 |
| 2024/07/12 | 637 | 637 | 623 | 628 | 143,300 |
| 2024/07/11 | 585 | 637 | 585 | 637 | 155,900 |
| 2024/07/10 | 584 | 586 | 573 | 579 | 83,500 |
| 2024/07/09 | 592 | 592 | 582 | 589 | 56,300 |
| 2024/07/08 | 599 | 607 | 592 | 592 | 36,000 |
| 2024/07/05 | 605 | 610 | 595 | 595 | 37,500 |
| 2024/07/04 | 590 | 602 | 590 | 602 | 27,500 |
| 2024/07/03 | 598 | 598 | 590 | 591 | 43,900 |
| 2024/07/02 | 617 | 620 | 596 | 600 | 61,200 |
| 2024/07/01 | 618 | 629 | 615 | 617 | 74,100 |
| 2024/06/28 | 608 | 626 | 603 | 619 | 93,000 |
| 2024/06/27 | 619 | 627 | 612 | 612 | 64,900 |
| 2024/06/26 | 635 | 636 | 611 | 618 | 133,400 |
| 2024/06/25 | 643 | 646 | 621 | 635 | 179,700 |
| 2024/06/24 | 665 | 673 | 653 | 653 | 68,700 |
| 2024/06/21 | 677 | 682 | 659 | 660 | 75,500 |
| 2024/06/20 | 697 | 703 | 663 | 668 | 112,100 |
| 2024/06/19 | 726 | 732 | 692 | 694 | 138,900 |
| 2024/06/18 | 703 | 735 | 703 | 723 | 156,300 |
| 2024/06/17 | 694 | 710 | 683 | 704 | 118,600 |
| 2024/06/14 | 650 | 695 | 650 | 695 | 121,400 |
| 2024/06/13 | 685 | 685 | 651 | 651 | 121,600 |
| 2024/06/12 | 686 | 695 | 669 | 685 | 119,100 |
| 2024/06/11 | 707 | 710 | 684 | 685 | 200,800 |
| 2024/06/10 | 683 | 706 | 677 | 701 | 289,900 |
| 2024/06/07 | 646 | 684 | 632 | 684 | 268,400 |
| 2024/06/06 | 619 | 647 | 618 | 639 | 118,400 |
| 2024/06/05 | 614 | 625 | 606 | 614 | 104,500 |
| 2024/06/04 | 625 | 627 | 618 | 618 | 94,700 |
| 2024/06/03 | 606 | 626 | 606 | 617 | 113,000 |
| 2024/05/31 | 584 | 603 | 584 | 603 | 150,600 |
| 2024/05/30 | 554 | 582 | 550 | 582 | 99,400 |
| 2024/05/29 | 569 | 574 | 557 | 559 | 78,900 |
| 2024/05/28 | 580 | 580 | 566 | 568 | 86,000 |
| 2024/05/27 | 592 | 593 | 572 | 577 | 122,600 |
| 2024/05/24 | 576 | 592 | 571 | 590 | 122,000 |
| 2024/05/23 | 580 | 582 | 571 | 578 | 115,400 |
| 2024/05/22 | 540 | 585 | 540 | 577 | 401,000 |
| 2024/05/21 | 548 | 554 | 539 | 539 | 54,500 |
| 2024/05/20 | 548 | 558 | 546 | 547 | 75,300 |
| 2024/05/17 | 537 | 552 | 534 | 549 | 56,000 |
| 2024/05/16 | 548 | 548 | 538 | 538 | 71,900 |
| 2024/05/15 | 555 | 559 | 535 | 545 | 227,400 |
| 2024/05/14 | 519 | 520 | 512 | 520 | 65,900 |
| 2024/05/13 | 520 | 522 | 518 | 519 | 31,200 |
| 2024/05/10 | 523 | 524 | 517 | 520 | 46,400 |
| 2024/05/09 | 524 | 524 | 519 | 521 | 20,500 |
| 2024/05/08 | 521 | 523 | 519 | 522 | 9,500 |
| 2024/05/07 | 525 | 525 | 520 | 521 | 15,200 |
| 2024/05/02 | 525 | 525 | 520 | 525 | 24,200 |
| 2024/05/01 | 513 | 525 | 513 | 525 | 38,300 |
| 2024/04/30 | 510 | 519 | 510 | 511 | 34,200 |
| 2024/04/26 | 522 | 525 | 507 | 507 | 180,000 |
| 2024/04/25 | 518 | 530 | 518 | 519 | 65,500 |
| 2024/04/24 | 515 | 524 | 513 | 518 | 53,000 |
| 2024/04/23 | 505 | 513 | 505 | 511 | 45,000 |
| 2024/04/22 | 484 | 504 | 484 | 503 | 48,500 |
| 2024/04/19 | 485 | 488 | 479 | 483 | 25,000 |
| 2024/04/18 | 486 | 491 | 486 | 487 | 10,300 |
| 2024/04/17 | 489 | 489 | 482 | 482 | 24,300 |
| 2024/04/16 | 498 | 499 | 489 | 489 | 22,200 |
| 2024/04/15 | 501 | 503 | 497 | 500 | 23,600 |
| 2024/04/12 | 501 | 507 | 501 | 501 | 16,500 |
| 2024/04/11 | 500 | 501 | 495 | 501 | 15,100 |
| 2024/04/10 | 494 | 505 | 494 | 501 | 38,000 |
| 2024/04/09 | 491 | 497 | 489 | 497 | 28,900 |
| 2024/04/08 | 485 | 493 | 483 | 489 | 56,200 |
| 2024/04/05 | 481 | 485 | 478 | 483 | 26,300 |
| 2024/04/04 | 489 | 489 | 483 | 487 | 17,900 |
| 2024/04/03 | 480 | 487 | 477 | 486 | 35,000 |
| 2024/04/02 | 486 | 487 | 478 | 480 | 47,900 |
| 2024/04/01 | 499 | 500 | 485 | 489 | 39,700 |
| 2024/03/29 | 502 | 504 | 497 | 502 | 25,800 |
| 2024/03/28 | 509 | 511 | 500 | 500 | 39,000 |
| 2024/03/27 | 518 | 519 | 515 | 515 | 23,400 |
| 2024/03/26 | 515 | 517 | 513 | 516 | 19,000 |
| 2024/03/25 | 530 | 530 | 514 | 514 | 64,200 |
| 2024/03/22 | 524 | 529 | 520 | 529 | 32,700 |
| 2024/03/21 | 516 | 524 | 512 | 520 | 76,900 |
| 2024/03/19 | 515 | 517 | 511 | 515 | 31,300 |
| 2024/03/18 | 518 | 525 | 514 | 515 | 43,100 |
| 2024/03/15 | 519 | 519 | 509 | 515 | 33,200 |
| 2024/03/14 | 519 | 520 | 509 | 520 | 27,900 |
| 2024/03/13 | 518 | 532 | 515 | 519 | 83,200 |
| 2024/03/12 | 511 | 518 | 508 | 518 | 59,900 |
| 2024/03/11 | 511 | 524 | 507 | 513 | 61,900 |
| 2024/03/08 | 508 | 518 | 503 | 518 | 101,400 |
| 2024/03/07 | 503 | 508 | 497 | 504 | 86,600 |
| 2024/03/06 | 490 | 514 | 489 | 508 | 149,700 |
| 2024/03/05 | 495 | 495 | 486 | 490 | 159,300 |
| 2024/03/04 | 500 | 512 | 487 | 510 | 560,100 |
| 2024/03/01 | 453 | 455 | 451 | 455 | 30,600 |
| 2024/02/29 | 455 | 455 | 450 | 451 | 31,400 |
| 2024/02/28 | 455 | 463 | 455 | 455 | 53,600 |
| 2024/02/27 | 451 | 457 | 451 | 452 | 46,300 |
| 2024/02/26 | 453 | 457 | 451 | 452 | 46,400 |
| 2024/02/22 | 453 | 455 | 450 | 453 | 21,200 |
| 2024/02/21 | 455 | 456 | 448 | 452 | 34,600 |
| 2024/02/20 | 454 | 458 | 452 | 452 | 15,500 |
| 2024/02/19 | 451 | 458 | 450 | 453 | 22,600 |
| 2024/02/16 | 443 | 455 | 442 | 451 | 42,800 |
| 2024/02/15 | 453 | 453 | 441 | 442 | 82,900 |
| 2024/02/14 | 468 | 468 | 450 | 453 | 178,800 |
| 2024/02/13 | 497 | 501 | 485 | 492 | 116,200 |
| 2024/02/09 | 482 | 498 | 478 | 493 | 74,000 |
| 2024/02/08 | 489 | 489 | 479 | 481 | 63,200 |
| 2024/02/07 | 496 | 498 | 488 | 490 | 28,300 |
| 2024/02/06 | 500 | 500 | 494 | 496 | 23,200 |
| 2024/02/05 | 506 | 507 | 497 | 500 | 33,500 |
| 2024/02/02 | 493 | 503 | 490 | 501 | 60,300 |
| 2024/02/01 | 491 | 494 | 489 | 489 | 32,700 |
| 2024/01/31 | 494 | 495 | 488 | 493 | 38,400 |
| 2024/01/30 | 502 | 504 | 493 | 494 | 155,700 |
| 2024/01/29 | 503 | 505 | 497 | 501 | 47,800 |
| 2024/01/26 | 500 | 504 | 496 | 500 | 47,800 |
| 2024/01/25 | 509 | 510 | 497 | 498 | 115,800 |
| 2024/01/24 | 478 | 512 | 474 | 508 | 347,500 |
| 2024/01/23 | 474 | 480 | 473 | 473 | 39,000 |
| 2024/01/22 | 470 | 476 | 470 | 475 | 36,300 |
| 2024/01/19 | 470 | 472 | 463 | 465 | 36,800 |
| 2024/01/18 | 472 | 477 | 470 | 470 | 41,200 |
| 2024/01/17 | 484 | 484 | 474 | 474 | 33,600 |
| 2024/01/16 | 485 | 485 | 478 | 478 | 52,500 |
| 2024/01/15 | 476 | 490 | 475 | 487 | 76,400 |
| 2024/01/12 | 488 | 488 | 470 | 473 | 131,000 |
| 2024/01/11 | 468 | 488 | 468 | 488 | 113,700 |
| 2024/01/10 | 467 | 473 | 465 | 467 | 67,900 |
| 2024/01/09 | 462 | 470 | 459 | 467 | 77,200 |
| 2024/01/05 | 472 | 476 | 453 | 462 | 147,700 |
| 2024/01/04 | 468 | 476 | 459 | 471 | 266,100 |