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 |
---|---|---|---|---|---|
2003/12/30 | 548 | 548 | 545 | 545 | 3,100 |
2003/12/29 | 523 | 523 | 523 | 523 | 500 |
2003/12/26 | 503 | 503 | 503 | 503 | 1,000 |
2003/12/25 | 515 | 515 | 515 | 515 | 100 |
2003/12/24 | 510 | 510 | 500 | 510 | 4,600 |
2003/12/22 | 506 | 506 | 505 | 505 | 3,300 |
2003/12/19 | 510 | 520 | 506 | 506 | 10,700 |
2003/12/18 | 515 | 515 | 509 | 509 | 1,000 |
2003/12/17 | 509 | 515 | 509 | 515 | 3,100 |
2003/12/16 | 510 | 510 | 510 | 510 | 600 |
2003/12/15 | 512 | 512 | 500 | 500 | 4,000 |
2003/12/12 | 518 | 519 | 518 | 519 | 600 |
2003/12/11 | 520 | 520 | 520 | 520 | 1,000 |
2003/12/08 | 525 | 525 | 525 | 525 | 100 |
2003/12/05 | 511 | 521 | 511 | 521 | 800 |
2003/12/04 | 511 | 516 | 511 | 511 | 1,700 |
2003/12/03 | 510 | 510 | 510 | 510 | 2,200 |
2003/12/02 | 516 | 516 | 516 | 516 | 600 |
2003/12/01 | 525 | 525 | 515 | 515 | 900 |
2003/11/28 | 515 | 515 | 511 | 515 | 5,700 |
2003/11/27 | 510 | 515 | 510 | 515 | 6,000 |
2003/11/26 | 520 | 520 | 520 | 520 | 900 |
2003/11/25 | 512 | 512 | 512 | 512 | 2,000 |
2003/11/21 | 509 | 512 | 509 | 512 | 600 |
2003/11/20 | 548 | 548 | 548 | 548 | 100 |
2003/11/19 | 510 | 510 | 500 | 502 | 6,400 |
2003/11/18 | 525 | 525 | 515 | 515 | 6,000 |
2003/11/17 | 525 | 525 | 525 | 525 | 1,000 |
2003/11/14 | 540 | 540 | 525 | 525 | 4,100 |
2003/11/13 | 550 | 550 | 550 | 550 | 300 |
2003/11/12 | 540 | 540 | 540 | 540 | 2,400 |
2003/11/11 | 541 | 541 | 541 | 541 | 400 |
2003/11/10 | 550 | 555 | 532 | 541 | 4,200 |
2003/11/07 | 565 | 566 | 565 | 565 | 3,400 |
2003/11/06 | 575 | 575 | 566 | 566 | 400 |
2003/11/05 | 550 | 556 | 550 | 551 | 4,000 |
2003/11/04 | 580 | 580 | 580 | 580 | 1,200 |
2003/10/31 | 580 | 580 | 580 | 580 | 1,400 |
2003/10/29 | 551 | 551 | 551 | 551 | 100 |
2003/10/28 | 549 | 549 | 549 | 549 | 1,000 |
2003/10/24 | 558 | 600 | 558 | 599 | 10,400 |
2003/10/23 | 560 | 560 | 560 | 560 | 3,000 |
2003/10/22 | 560 | 560 | 560 | 560 | 1,000 |
2003/10/21 | 570 | 570 | 560 | 560 | 6,200 |
2003/10/20 | 570 | 570 | 560 | 570 | 1,500 |
2003/10/17 | 560 | 560 | 555 | 555 | 1,800 |
2003/10/16 | 570 | 570 | 550 | 560 | 6,500 |
2003/10/14 | 550 | 550 | 550 | 550 | 2,000 |
2003/10/10 | 580 | 580 | 570 | 570 | 1,500 |
2003/10/09 | 572 | 572 | 570 | 570 | 200 |
2003/10/07 | 580 | 580 | 575 | 575 | 200 |
2003/10/03 | 591 | 595 | 590 | 595 | 1,100 |
2003/10/02 | 570 | 570 | 570 | 570 | 1,000 |
2003/10/01 | 556 | 557 | 556 | 557 | 20,100 |
2003/09/24 | 574 | 574 | 574 | 574 | 100 |
2003/09/19 | 565 | 565 | 555 | 556 | 4,700 |
2003/09/18 | 564 | 564 | 564 | 564 | 1,000 |
2003/09/17 | 574 | 574 | 574 | 574 | 1,000 |
2003/09/16 | 570 | 570 | 570 | 570 | 100 |
2003/09/12 | 552 | 574 | 552 | 574 | 1,700 |
2003/09/11 | 579 | 579 | 579 | 579 | 100 |
2003/09/10 | 562 | 562 | 561 | 561 | 500 |
2003/09/09 | 558 | 558 | 558 | 558 | 1,000 |
2003/09/02 | 595 | 595 | 595 | 595 | 100 |
2003/08/29 | 590 | 590 | 590 | 590 | 500 |
2003/08/22 | 580 | 580 | 580 | 580 | 1,000 |
2003/08/20 | 570 | 570 | 552 | 552 | 1,000 |
2003/08/18 | 570 | 570 | 570 | 570 | 2,200 |
2003/08/14 | 595 | 595 | 595 | 595 | 1,000 |
2003/08/13 | 560 | 560 | 560 | 560 | 1,000 |
2003/08/12 | 620 | 620 | 620 | 620 | 1,500 |
2003/08/11 | 560 | 561 | 560 | 560 | 1,400 |
2003/08/08 | 560 | 560 | 560 | 560 | 100 |
2003/08/07 | 560 | 560 | 560 | 560 | 300 |
2003/08/05 | 560 | 560 | 553 | 553 | 1,600 |
2003/08/01 | 560 | 560 | 560 | 560 | 500 |
2003/07/30 | 560 | 570 | 560 | 570 | 3,000 |
2003/07/29 | 560 | 560 | 560 | 560 | 100 |
2003/07/28 | 560 | 560 | 559 | 559 | 700 |
2003/07/24 | 560 | 560 | 560 | 560 | 1,000 |
2003/07/22 | 560 | 560 | 560 | 560 | 100 |
2003/07/18 | 560 | 560 | 551 | 551 | 4,600 |
2003/07/17 | 550 | 550 | 549 | 550 | 4,900 |
2003/07/16 | 550 | 550 | 550 | 550 | 200 |
2003/07/15 | 550 | 550 | 550 | 550 | 1,200 |
2003/07/14 | 550 | 550 | 550 | 550 | 800 |
2003/07/11 | 570 | 570 | 570 | 570 | 500 |
2003/07/10 | 551 | 551 | 550 | 550 | 1,100 |
2003/07/09 | 550 | 550 | 550 | 550 | 1,800 |
2003/07/08 | 550 | 551 | 550 | 551 | 4,100 |
2003/07/07 | 550 | 550 | 550 | 550 | 1,000 |
2003/07/04 | 540 | 540 | 540 | 540 | 2,400 |
2003/07/02 | 540 | 550 | 540 | 550 | 2,000 |
2003/06/30 | 561 | 561 | 561 | 561 | 2,000 |
2003/06/26 | 500 | 500 | 500 | 500 | 1,000 |
2003/06/25 | 514 | 514 | 504 | 504 | 1,100 |
2003/06/23 | 515 | 515 | 515 | 515 | 600 |
2003/06/20 | 510 | 510 | 510 | 510 | 1,000 |
2003/06/19 | 520 | 520 | 520 | 520 | 200 |
2003/06/18 | 510 | 510 | 500 | 500 | 1,500 |
2003/06/17 | 506 | 506 | 500 | 500 | 1,000 |
2003/06/16 | 505 | 505 | 500 | 500 | 1,300 |
2003/06/13 | 520 | 520 | 510 | 510 | 1,200 |
2003/06/12 | 489 | 520 | 489 | 520 | 15,600 |
2003/06/11 | 489 | 489 | 488 | 488 | 600 |
2003/06/10 | 471 | 479 | 471 | 479 | 1,000 |
2003/06/09 | 460 | 469 | 460 | 469 | 5,600 |
2003/06/06 | 450 | 459 | 450 | 459 | 2,000 |
2003/06/05 | 444 | 450 | 444 | 445 | 3,400 |
2003/06/04 | 458 | 458 | 445 | 445 | 1,100 |
2003/06/03 | 449 | 449 | 449 | 449 | 200 |
2003/06/02 | 449 | 449 | 449 | 449 | 600 |
2003/05/30 | 455 | 455 | 449 | 449 | 500 |
2003/05/29 | 450 | 450 | 450 | 450 | 1,400 |
2003/05/28 | 450 | 450 | 450 | 450 | 200 |
2003/05/26 | 455 | 455 | 450 | 450 | 1,800 |
2003/05/23 | 455 | 455 | 450 | 450 | 2,600 |
2003/05/21 | 459 | 459 | 459 | 459 | 1,000 |
2003/05/20 | 425 | 435 | 425 | 425 | 2,700 |
2003/05/19 | 440 | 440 | 435 | 435 | 300 |
2003/05/14 | 455 | 455 | 455 | 455 | 400 |
2003/05/13 | 431 | 431 | 431 | 431 | 1,000 |
2003/05/12 | 456 | 456 | 456 | 456 | 800 |
2003/05/09 | 425 | 425 | 425 | 425 | 2,000 |
2003/05/08 | 431 | 431 | 430 | 430 | 700 |
2003/05/07 | 430 | 431 | 430 | 430 | 1,500 |
2003/05/06 | 430 | 430 | 426 | 426 | 3,700 |
2003/05/02 | 425 | 425 | 425 | 425 | 1,000 |
2003/05/01 | 425 | 425 | 420 | 420 | 4,200 |
2003/04/30 | 420 | 425 | 420 | 425 | 1,800 |
2003/04/24 | 430 | 430 | 430 | 430 | 200 |
2003/04/23 | 430 | 430 | 430 | 430 | 900 |
2003/04/22 | 430 | 430 | 430 | 430 | 200 |
2003/04/21 | 430 | 430 | 430 | 430 | 400 |
2003/04/16 | 440 | 440 | 430 | 430 | 1,300 |
2003/04/11 | 445 | 445 | 440 | 440 | 900 |
2003/04/09 | 430 | 430 | 430 | 430 | 1,000 |
2003/04/08 | 421 | 421 | 421 | 421 | 500 |
2003/03/27 | 420 | 420 | 420 | 420 | 1,100 |
2003/03/25 | 439 | 440 | 439 | 440 | 900 |
2003/03/20 | 440 | 440 | 440 | 440 | 100 |
2003/03/18 | 445 | 445 | 445 | 445 | 500 |
2003/03/12 | 449 | 449 | 449 | 449 | 800 |
2003/03/04 | 425 | 425 | 421 | 425 | 3,300 |
2003/03/03 | 425 | 425 | 425 | 425 | 800 |
2003/02/28 | 432 | 432 | 432 | 432 | 100 |
2003/02/25 | 431 | 431 | 431 | 431 | 300 |
2003/02/24 | 425 | 425 | 425 | 425 | 100 |
2003/02/19 | 460 | 460 | 460 | 460 | 200 |
2003/02/17 | 460 | 460 | 460 | 460 | 500 |
2003/02/13 | 460 | 460 | 460 | 460 | 200 |
2003/02/12 | 460 | 460 | 460 | 460 | 900 |
2003/02/07 | 435 | 435 | 435 | 435 | 100 |
2003/01/24 | 428 | 428 | 428 | 428 | 1,000 |
2003/01/23 | 448 | 448 | 428 | 428 | 800 |
2003/01/15 | 445 | 445 | 445 | 445 | 1,000 |