ビケンテクノ(9791)の株価時系列情報
ビケンテクノ(9791)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 |
---|---|---|---|---|---|
2012/12/28 | 547 | 573 | 546 | 573 | 15,400 |
2012/12/27 | 529 | 547 | 528 | 547 | 4,200 |
2012/12/26 | 528 | 529 | 524 | 529 | 8,800 |
2012/12/25 | 529 | 529 | 523 | 528 | 5,500 |
2012/12/21 | 527 | 527 | 517 | 517 | 4,700 |
2012/12/20 | 533 | 533 | 523 | 531 | 6,300 |
2012/12/19 | 534 | 534 | 525 | 533 | 3,700 |
2012/12/18 | 528 | 534 | 527 | 527 | 8,000 |
2012/12/17 | 530 | 530 | 520 | 520 | 5,400 |
2012/12/14 | 525 | 525 | 524 | 525 | 3,200 |
2012/12/13 | 522 | 530 | 515 | 529 | 2,900 |
2012/12/12 | 510 | 520 | 510 | 510 | 14,400 |
2012/12/11 | 505 | 510 | 505 | 510 | 5,500 |
2012/12/10 | 502 | 510 | 502 | 510 | 2,300 |
2012/12/07 | 507 | 507 | 504 | 507 | 1,700 |
2012/12/06 | 503 | 504 | 503 | 504 | 1,400 |
2012/12/05 | 500 | 500 | 500 | 500 | 100 |
2012/12/04 | 499 | 504 | 499 | 504 | 2,100 |
2012/12/03 | 503 | 504 | 503 | 504 | 600 |
2012/11/30 | 504 | 504 | 502 | 502 | 6,700 |
2012/11/29 | 501 | 506 | 501 | 504 | 2,100 |
2012/11/28 | 499 | 500 | 499 | 500 | 2,800 |
2012/11/27 | 498 | 499 | 498 | 499 | 2,700 |
2012/11/26 | 495 | 498 | 495 | 497 | 1,500 |
2012/11/22 | 491 | 491 | 491 | 491 | 100 |
2012/11/21 | 490 | 495 | 490 | 495 | 900 |
2012/11/19 | 494 | 494 | 489 | 489 | 600 |
2012/11/16 | 488 | 489 | 488 | 489 | 700 |
2012/11/15 | 483 | 486 | 483 | 486 | 1,200 |
2012/11/14 | 485 | 485 | 482 | 482 | 200 |
2012/11/13 | 484 | 484 | 479 | 482 | 3,200 |
2012/11/12 | 490 | 490 | 484 | 484 | 4,700 |
2012/11/09 | 490 | 490 | 488 | 490 | 900 |
2012/11/08 | 488 | 490 | 486 | 490 | 1,100 |
2012/11/07 | 492 | 492 | 485 | 489 | 8,100 |
2012/11/06 | 490 | 490 | 487 | 488 | 4,800 |
2012/11/05 | 494 | 494 | 494 | 494 | 1,200 |
2012/11/02 | 494 | 494 | 494 | 494 | 1,400 |
2012/11/01 | 495 | 495 | 494 | 494 | 900 |
2012/10/31 | 495 | 496 | 495 | 496 | 6,700 |
2012/10/30 | 494 | 499 | 494 | 499 | 2,500 |
2012/10/29 | 499 | 500 | 491 | 491 | 5,000 |
2012/10/26 | 495 | 499 | 491 | 499 | 2,900 |
2012/10/25 | 495 | 495 | 495 | 495 | 1,100 |
2012/10/24 | 487 | 487 | 487 | 487 | 1,000 |
2012/10/23 | 490 | 490 | 490 | 490 | 100 |
2012/10/22 | 490 | 490 | 488 | 490 | 5,200 |
2012/10/19 | 491 | 491 | 491 | 491 | 200 |
2012/10/18 | 495 | 495 | 491 | 491 | 1,200 |
2012/10/17 | 493 | 493 | 488 | 493 | 4,600 |
2012/10/16 | 489 | 493 | 487 | 493 | 1,500 |
2012/10/15 | 495 | 495 | 488 | 488 | 1,600 |
2012/10/12 | 491 | 495 | 489 | 495 | 10,300 |
2012/10/11 | 495 | 497 | 494 | 494 | 1,300 |
2012/10/10 | 496 | 496 | 495 | 495 | 1,700 |
2012/10/09 | 497 | 497 | 496 | 496 | 500 |
2012/10/05 | 495 | 495 | 495 | 495 | 200 |
2012/10/04 | 490 | 497 | 490 | 497 | 2,300 |
2012/10/03 | 498 | 499 | 496 | 496 | 1,200 |
2012/10/02 | 497 | 497 | 491 | 491 | 1,300 |
2012/10/01 | 511 | 512 | 495 | 495 | 6,400 |
2012/09/28 | 493 | 498 | 493 | 493 | 3,700 |
2012/09/27 | 490 | 496 | 489 | 496 | 2,900 |
2012/09/26 | 482 | 496 | 482 | 491 | 4,200 |
2012/09/25 | 511 | 511 | 502 | 510 | 700 |
2012/09/24 | 502 | 511 | 502 | 511 | 2,500 |
2012/09/21 | 501 | 509 | 501 | 509 | 800 |
2012/09/20 | 505 | 505 | 502 | 502 | 3,500 |
2012/09/19 | 506 | 510 | 506 | 510 | 4,400 |
2012/09/18 | 505 | 508 | 501 | 501 | 6,700 |
2012/09/14 | 506 | 506 | 506 | 506 | 200 |
2012/09/13 | 505 | 506 | 497 | 506 | 800 |
2012/09/12 | 507 | 507 | 498 | 505 | 4,800 |
2012/09/11 | 506 | 506 | 504 | 506 | 2,200 |
2012/09/10 | 503 | 508 | 503 | 507 | 2,000 |
2012/09/07 | 498 | 503 | 498 | 503 | 800 |
2012/09/06 | 496 | 504 | 490 | 490 | 1,700 |
2012/09/05 | 498 | 508 | 495 | 495 | 2,000 |
2012/09/04 | 507 | 507 | 495 | 501 | 2,400 |
2012/09/03 | 508 | 508 | 492 | 492 | 800 |
2012/08/31 | 501 | 504 | 495 | 504 | 7,400 |
2012/08/30 | 509 | 509 | 501 | 506 | 3,600 |
2012/08/29 | 505 | 509 | 501 | 508 | 3,400 |
2012/08/28 | 503 | 503 | 499 | 501 | 1,100 |
2012/08/27 | 496 | 499 | 496 | 499 | 1,300 |
2012/08/24 | 501 | 501 | 497 | 498 | 2,500 |
2012/08/23 | 498 | 501 | 494 | 501 | 1,900 |
2012/08/22 | 505 | 505 | 496 | 496 | 1,300 |
2012/08/21 | 507 | 507 | 507 | 507 | 200 |
2012/08/20 | 505 | 505 | 505 | 505 | 400 |
2012/08/17 | 505 | 505 | 502 | 502 | 500 |
2012/08/15 | 500 | 500 | 500 | 500 | 100 |
2012/08/14 | 503 | 503 | 494 | 500 | 1,500 |
2012/08/13 | 495 | 496 | 495 | 496 | 400 |
2012/08/10 | 505 | 505 | 494 | 494 | 4,100 |
2012/08/09 | 504 | 504 | 504 | 504 | 100 |
2012/08/08 | 502 | 503 | 495 | 496 | 2,200 |
2012/08/07 | 492 | 501 | 492 | 501 | 1,200 |
2012/08/06 | 491 | 491 | 491 | 491 | 1,000 |
2012/08/03 | 499 | 499 | 499 | 499 | 100 |
2012/08/02 | 499 | 499 | 499 | 499 | 400 |
2012/08/01 | 500 | 500 | 500 | 500 | 400 |
2012/07/31 | 510 | 510 | 510 | 510 | 6,200 |
2012/07/30 | 503 | 509 | 500 | 509 | 3,400 |
2012/07/27 | 500 | 501 | 495 | 500 | 1,500 |
2012/07/26 | 491 | 494 | 486 | 494 | 1,100 |
2012/07/25 | 502 | 502 | 502 | 502 | 4,400 |
2012/07/24 | 487 | 499 | 485 | 499 | 900 |
2012/07/23 | 500 | 500 | 490 | 492 | 1,800 |
2012/07/20 | 500 | 500 | 500 | 500 | 1,200 |
2012/07/19 | 504 | 505 | 504 | 505 | 700 |
2012/07/18 | 496 | 504 | 496 | 504 | 800 |
2012/07/17 | 510 | 510 | 505 | 505 | 200 |
2012/07/12 | 510 | 510 | 500 | 500 | 9,800 |
2012/07/11 | 509 | 510 | 504 | 509 | 6,700 |
2012/07/10 | 504 | 510 | 504 | 507 | 2,900 |
2012/07/09 | 513 | 513 | 506 | 506 | 1,500 |
2012/07/06 | 506 | 506 | 503 | 503 | 1,400 |
2012/07/05 | 501 | 512 | 501 | 506 | 4,000 |
2012/07/04 | 502 | 502 | 500 | 501 | 3,400 |
2012/07/03 | 504 | 504 | 501 | 501 | 1,800 |
2012/07/02 | 512 | 512 | 500 | 510 | 13,200 |
2012/06/29 | 492 | 502 | 492 | 502 | 6,000 |
2012/06/28 | 488 | 500 | 488 | 500 | 2,300 |
2012/06/27 | 493 | 494 | 486 | 486 | 3,600 |
2012/06/26 | 486 | 500 | 486 | 500 | 5,300 |
2012/06/25 | 489 | 489 | 486 | 486 | 500 |
2012/06/22 | 475 | 481 | 475 | 481 | 600 |
2012/06/21 | 482 | 482 | 482 | 482 | 100 |
2012/06/20 | 478 | 488 | 478 | 482 | 1,500 |
2012/06/19 | 471 | 471 | 471 | 471 | 1,500 |
2012/06/18 | 484 | 484 | 474 | 475 | 1,100 |
2012/06/15 | 479 | 480 | 475 | 475 | 400 |
2012/06/14 | 480 | 480 | 472 | 472 | 700 |
2012/06/13 | 480 | 480 | 480 | 480 | 300 |
2012/06/12 | 474 | 474 | 471 | 471 | 5,100 |
2012/06/11 | 480 | 490 | 474 | 490 | 2,600 |
2012/06/08 | 480 | 480 | 478 | 480 | 800 |
2012/06/07 | 480 | 481 | 480 | 481 | 3,100 |
2012/06/06 | 475 | 475 | 475 | 475 | 400 |
2012/06/05 | 467 | 475 | 467 | 475 | 1,400 |
2012/06/04 | 463 | 484 | 463 | 484 | 1,100 |
2012/06/01 | 480 | 480 | 478 | 478 | 300 |
2012/05/31 | 493 | 493 | 480 | 480 | 6,700 |
2012/05/30 | 490 | 499 | 489 | 499 | 3,400 |
2012/05/29 | 486 | 487 | 477 | 487 | 2,500 |
2012/05/28 | 485 | 485 | 485 | 485 | 100 |
2012/05/25 | 472 | 474 | 472 | 474 | 300 |
2012/05/24 | 473 | 479 | 473 | 475 | 1,600 |
2012/05/23 | 480 | 480 | 480 | 480 | 200 |
2012/05/22 | 476 | 476 | 476 | 476 | 200 |
2012/05/21 | 475 | 475 | 470 | 472 | 1,300 |
2012/05/18 | 475 | 475 | 475 | 475 | 1,000 |
2012/05/17 | 484 | 490 | 483 | 483 | 1,600 |
2012/05/16 | 491 | 491 | 488 | 490 | 800 |
2012/05/15 | 485 | 510 | 484 | 510 | 20,400 |
2012/05/14 | 513 | 513 | 493 | 493 | 4,700 |
2012/05/11 | 510 | 510 | 492 | 492 | 4,000 |
2012/05/10 | 503 | 510 | 503 | 510 | 700 |
2012/05/09 | 499 | 500 | 495 | 495 | 5,400 |
2012/05/08 | 498 | 500 | 498 | 500 | 3,800 |
2012/05/07 | 490 | 499 | 490 | 498 | 5,200 |
2012/05/02 | 515 | 515 | 515 | 515 | 200 |
2012/05/01 | 527 | 528 | 502 | 520 | 13,700 |
2012/04/27 | 512 | 520 | 510 | 520 | 6,000 |
2012/04/26 | 508 | 514 | 507 | 514 | 6,100 |
2012/04/25 | 495 | 506 | 495 | 506 | 5,800 |
2012/04/24 | 486 | 495 | 486 | 495 | 300 |
2012/04/23 | 483 | 485 | 483 | 485 | 3,500 |
2012/04/20 | 499 | 500 | 491 | 491 | 1,000 |
2012/04/19 | 499 | 499 | 495 | 495 | 900 |
2012/04/18 | 488 | 490 | 488 | 488 | 1,800 |
2012/04/17 | 491 | 491 | 490 | 490 | 1,100 |
2012/04/13 | 487 | 487 | 487 | 487 | 100 |
2012/04/12 | 489 | 489 | 489 | 489 | 3,900 |
2012/04/11 | 485 | 489 | 484 | 489 | 1,400 |
2012/04/10 | 486 | 492 | 486 | 486 | 2,200 |
2012/04/09 | 486 | 487 | 478 | 487 | 2,100 |
2012/04/06 | 490 | 490 | 490 | 490 | 1,300 |
2012/04/05 | 494 | 494 | 487 | 489 | 3,700 |
2012/04/04 | 500 | 501 | 497 | 497 | 6,100 |
2012/04/03 | 505 | 505 | 502 | 502 | 1,100 |
2012/04/02 | 511 | 511 | 505 | 505 | 6,600 |
2012/03/30 | 502 | 510 | 501 | 510 | 4,000 |
2012/03/29 | 501 | 510 | 501 | 510 | 2,400 |
2012/03/28 | 492 | 507 | 492 | 505 | 1,500 |
2012/03/27 | 510 | 512 | 510 | 512 | 500 |
2012/03/26 | 502 | 514 | 502 | 514 | 2,200 |
2012/03/23 | 502 | 502 | 502 | 502 | 700 |
2012/03/22 | 504 | 504 | 501 | 501 | 500 |
2012/03/21 | 501 | 506 | 501 | 506 | 1,600 |
2012/03/19 | 504 | 510 | 504 | 506 | 3,100 |
2012/03/16 | 503 | 503 | 503 | 503 | 500 |
2012/03/15 | 504 | 505 | 502 | 505 | 1,100 |
2012/03/14 | 509 | 519 | 508 | 514 | 4,800 |
2012/03/13 | 494 | 505 | 494 | 505 | 10,500 |
2012/03/12 | 487 | 492 | 487 | 492 | 4,300 |
2012/03/09 | 488 | 492 | 486 | 492 | 2,000 |
2012/03/08 | 484 | 492 | 484 | 487 | 3,500 |
2012/03/07 | 478 | 483 | 477 | 483 | 1,000 |
2012/03/06 | 476 | 481 | 476 | 478 | 2,200 |
2012/03/05 | 490 | 490 | 467 | 481 | 7,300 |
2012/03/02 | 488 | 489 | 485 | 488 | 1,500 |
2012/03/01 | 486 | 486 | 486 | 486 | 200 |
2012/02/29 | 490 | 491 | 486 | 486 | 12,100 |
2012/02/28 | 488 | 499 | 483 | 499 | 6,300 |
2012/02/27 | 478 | 487 | 478 | 485 | 1,800 |
2012/02/24 | 479 | 480 | 475 | 477 | 1,900 |
2012/02/23 | 472 | 472 | 472 | 472 | 800 |
2012/02/22 | 466 | 475 | 466 | 475 | 1,600 |
2012/02/21 | 465 | 466 | 465 | 466 | 600 |
2012/02/20 | 468 | 468 | 464 | 464 | 1,200 |
2012/02/17 | 471 | 471 | 471 | 471 | 400 |
2012/02/16 | 461 | 469 | 461 | 468 | 2,900 |
2012/02/15 | 457 | 460 | 457 | 460 | 1,800 |
2012/02/14 | 459 | 459 | 459 | 459 | 300 |
2012/02/13 | 465 | 465 | 456 | 460 | 3,800 |
2012/02/10 | 463 | 467 | 463 | 466 | 4,700 |
2012/02/09 | 460 | 463 | 458 | 463 | 1,200 |
2012/02/08 | 461 | 466 | 458 | 461 | 3,000 |
2012/02/07 | 461 | 462 | 460 | 460 | 1,800 |
2012/02/06 | 463 | 463 | 461 | 461 | 500 |
2012/02/03 | 456 | 464 | 456 | 464 | 2,300 |
2012/02/01 | 460 | 460 | 459 | 459 | 1,100 |
2012/01/31 | 458 | 464 | 457 | 460 | 7,800 |
2012/01/30 | 464 | 466 | 462 | 466 | 2,500 |
2012/01/27 | 462 | 464 | 461 | 462 | 2,600 |
2012/01/26 | 462 | 462 | 458 | 462 | 1,500 |
2012/01/25 | 463 | 463 | 460 | 462 | 400 |
2012/01/24 | 456 | 464 | 456 | 464 | 1,300 |
2012/01/23 | 456 | 458 | 456 | 456 | 2,100 |
2012/01/20 | 452 | 462 | 452 | 461 | 1,900 |
2012/01/19 | 456 | 456 | 454 | 454 | 300 |
2012/01/18 | 456 | 456 | 456 | 456 | 600 |
2012/01/17 | 466 | 466 | 456 | 456 | 700 |
2012/01/16 | 467 | 467 | 467 | 467 | 100 |
2012/01/12 | 471 | 471 | 461 | 469 | 4,000 |
2012/01/11 | 463 | 471 | 463 | 470 | 4,000 |
2012/01/10 | 456 | 463 | 456 | 463 | 1,600 |
2012/01/06 | 464 | 465 | 460 | 460 | 1,700 |
2012/01/05 | 456 | 466 | 456 | 466 | 800 |
2012/01/04 | 473 | 473 | 458 | 460 | 14,400 |