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 |
|---|---|---|---|---|---|
| 2006/12/29 | 902 | 906 | 902 | 905 | 5,600 |
| 2006/12/28 | 905 | 909 | 904 | 909 | 2,000 |
| 2006/12/27 | 904 | 913 | 902 | 910 | 5,600 |
| 2006/12/26 | 909 | 909 | 901 | 907 | 1,000 |
| 2006/12/25 | 900 | 906 | 898 | 905 | 2,900 |
| 2006/12/22 | 903 | 905 | 899 | 905 | 4,800 |
| 2006/12/21 | 918 | 918 | 913 | 913 | 1,200 |
| 2006/12/20 | 917 | 924 | 912 | 915 | 2,400 |
| 2006/12/19 | 911 | 918 | 908 | 912 | 4,300 |
| 2006/12/18 | 920 | 921 | 910 | 912 | 4,800 |
| 2006/12/15 | 923 | 925 | 920 | 921 | 8,100 |
| 2006/12/14 | 900 | 925 | 899 | 921 | 27,300 |
| 2006/12/13 | 950 | 950 | 930 | 942 | 3,600 |
| 2006/12/12 | 967 | 979 | 945 | 948 | 11,400 |
| 2006/12/11 | 931 | 948 | 931 | 948 | 15,800 |
| 2006/12/08 | 910 | 922 | 910 | 922 | 6,200 |
| 2006/12/07 | 898 | 898 | 898 | 898 | 1,000 |
| 2006/12/06 | 898 | 900 | 897 | 898 | 2,700 |
| 2006/12/05 | 908 | 908 | 896 | 897 | 3,000 |
| 2006/12/04 | 922 | 922 | 896 | 908 | 3,900 |
| 2006/12/01 | 910 | 911 | 910 | 910 | 1,200 |
| 2006/11/30 | 901 | 915 | 901 | 914 | 1,600 |
| 2006/11/29 | 891 | 900 | 887 | 900 | 700 |
| 2006/11/28 | 891 | 891 | 887 | 891 | 700 |
| 2006/11/27 | 886 | 900 | 885 | 900 | 1,800 |
| 2006/11/24 | 885 | 888 | 885 | 888 | 5,800 |
| 2006/11/22 | 882 | 882 | 880 | 880 | 1,600 |
| 2006/11/20 | 903 | 904 | 880 | 880 | 2,800 |
| 2006/11/17 | 905 | 906 | 903 | 903 | 4,200 |
| 2006/11/16 | 912 | 922 | 905 | 905 | 4,200 |
| 2006/11/15 | 910 | 911 | 910 | 911 | 700 |
| 2006/11/14 | 918 | 918 | 901 | 901 | 5,700 |
| 2006/11/13 | 921 | 921 | 921 | 921 | 1,000 |
| 2006/11/10 | 933 | 933 | 920 | 920 | 2,500 |
| 2006/11/09 | 938 | 938 | 923 | 923 | 3,900 |
| 2006/11/08 | 945 | 948 | 942 | 942 | 2,500 |
| 2006/11/07 | 930 | 945 | 921 | 945 | 5,300 |
| 2006/11/06 | 910 | 928 | 910 | 921 | 13,000 |
| 2006/11/02 | 894 | 894 | 894 | 894 | 500 |
| 2006/11/01 | 889 | 889 | 885 | 886 | 1,200 |
| 2006/10/31 | 883 | 889 | 875 | 881 | 1,700 |
| 2006/10/30 | 899 | 900 | 880 | 881 | 4,700 |
| 2006/10/27 | 899 | 900 | 899 | 899 | 1,100 |
| 2006/10/26 | 899 | 900 | 899 | 899 | 700 |
| 2006/10/25 | 899 | 899 | 890 | 899 | 3,000 |
| 2006/10/24 | 904 | 904 | 899 | 899 | 1,600 |
| 2006/10/23 | 900 | 903 | 890 | 903 | 3,200 |
| 2006/10/20 | 889 | 890 | 889 | 890 | 1,600 |
| 2006/10/19 | 888 | 888 | 885 | 885 | 1,000 |
| 2006/10/18 | 879 | 880 | 871 | 880 | 1,900 |
| 2006/10/17 | 869 | 880 | 869 | 880 | 4,000 |
| 2006/10/16 | 869 | 870 | 869 | 869 | 3,300 |
| 2006/10/13 | 870 | 880 | 870 | 870 | 700 |
| 2006/10/12 | 876 | 880 | 876 | 876 | 3,500 |
| 2006/10/11 | 875 | 877 | 875 | 876 | 3,300 |
| 2006/10/10 | 882 | 883 | 875 | 876 | 2,000 |
| 2006/10/06 | 892 | 892 | 885 | 887 | 7,000 |
| 2006/10/05 | 899 | 900 | 891 | 891 | 2,500 |
| 2006/10/04 | 904 | 910 | 892 | 892 | 2,100 |
| 2006/10/03 | 908 | 908 | 903 | 903 | 1,400 |
| 2006/10/02 | 910 | 918 | 905 | 908 | 2,300 |
| 2006/09/29 | 902 | 902 | 887 | 900 | 4,700 |
| 2006/09/28 | 903 | 905 | 872 | 900 | 4,900 |
| 2006/09/27 | 911 | 911 | 900 | 900 | 4,400 |
| 2006/09/26 | 927 | 927 | 915 | 915 | 1,300 |
| 2006/09/25 | 919 | 929 | 919 | 929 | 900 |
| 2006/09/22 | 910 | 920 | 910 | 920 | 1,100 |
| 2006/09/21 | 930 | 930 | 915 | 915 | 1,600 |
| 2006/09/20 | 937 | 937 | 930 | 930 | 1,300 |
| 2006/09/19 | 945 | 945 | 938 | 938 | 1,200 |
| 2006/09/15 | 940 | 950 | 930 | 950 | 4,600 |
| 2006/09/14 | 959 | 959 | 941 | 941 | 3,500 |
| 2006/09/13 | 970 | 970 | 950 | 960 | 3,700 |
| 2006/09/12 | 962 | 971 | 950 | 970 | 3,400 |
| 2006/09/11 | 979 | 979 | 971 | 979 | 1,900 |
| 2006/09/08 | 979 | 979 | 977 | 979 | 2,600 |
| 2006/09/07 | 980 | 981 | 978 | 979 | 3,800 |
| 2006/09/06 | 978 | 980 | 978 | 980 | 2,800 |
| 2006/09/05 | 978 | 984 | 978 | 984 | 2,400 |
| 2006/09/04 | 974 | 977 | 960 | 977 | 2,700 |
| 2006/09/01 | 967 | 967 | 954 | 954 | 300 |
| 2006/08/31 | 960 | 960 | 954 | 954 | 2,200 |
| 2006/08/30 | 952 | 957 | 952 | 957 | 3,500 |
| 2006/08/29 | 953 | 953 | 952 | 952 | 1,200 |
| 2006/08/28 | 953 | 953 | 952 | 953 | 1,500 |
| 2006/08/25 | 947 | 952 | 947 | 952 | 2,700 |
| 2006/08/24 | 945 | 947 | 940 | 947 | 4,700 |
| 2006/08/23 | 990 | 990 | 921 | 936 | 27,000 |
| 2006/08/22 | 988 | 988 | 988 | 988 | 1,300 |
| 2006/08/21 | 990 | 991 | 987 | 987 | 1,400 |
| 2006/08/18 | 990 | 991 | 982 | 991 | 2,000 |
| 2006/08/17 | 990 | 990 | 987 | 990 | 5,100 |
| 2006/08/16 | 995 | 995 | 987 | 988 | 2,000 |
| 2006/08/15 | 987 | 995 | 987 | 988 | 1,800 |
| 2006/08/14 | 983 | 983 | 983 | 983 | 200 |
| 2006/08/11 | 980 | 1,003 | 980 | 993 | 11,800 |
| 2006/08/10 | 916 | 930 | 916 | 930 | 2,600 |
| 2006/08/09 | 910 | 916 | 905 | 916 | 7,200 |
| 2006/08/08 | 931 | 935 | 921 | 922 | 2,600 |
| 2006/08/07 | 931 | 935 | 931 | 931 | 1,300 |
| 2006/08/04 | 934 | 934 | 930 | 931 | 1,500 |
| 2006/08/03 | 926 | 939 | 925 | 925 | 3,700 |
| 2006/08/02 | 930 | 930 | 920 | 921 | 2,800 |
| 2006/08/01 | 933 | 934 | 923 | 924 | 3,100 |
| 2006/07/31 | 910 | 940 | 910 | 939 | 1,700 |
| 2006/07/28 | 882 | 910 | 882 | 910 | 900 |
| 2006/07/27 | 901 | 903 | 897 | 900 | 3,100 |
| 2006/07/26 | 908 | 908 | 902 | 902 | 1,700 |
| 2006/07/25 | 903 | 905 | 902 | 902 | 2,300 |
| 2006/07/24 | 915 | 921 | 903 | 903 | 1,800 |
| 2006/07/21 | 950 | 950 | 925 | 925 | 600 |
| 2006/07/20 | 952 | 975 | 945 | 945 | 3,100 |
| 2006/07/19 | 929 | 929 | 922 | 922 | 2,000 |
| 2006/07/18 | 938 | 945 | 908 | 928 | 7,400 |
| 2006/07/14 | 938 | 964 | 938 | 946 | 1,200 |
| 2006/07/13 | 944 | 952 | 938 | 938 | 2,000 |
| 2006/07/12 | 965 | 967 | 941 | 944 | 3,100 |
| 2006/07/11 | 960 | 961 | 956 | 960 | 3,300 |
| 2006/07/10 | 966 | 966 | 954 | 960 | 3,400 |
| 2006/07/07 | 980 | 980 | 970 | 976 | 3,100 |
| 2006/07/06 | 990 | 990 | 980 | 980 | 3,300 |
| 2006/07/05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,200 |
| 2006/07/04 | 1,000 | 1,002 | 992 | 1,001 | 4,300 |
| 2006/07/03 | 1,001 | 1,020 | 996 | 1,000 | 2,800 |
| 2006/06/30 | 1,000 | 1,010 | 990 | 1,000 | 3,200 |
| 2006/06/29 | 981 | 990 | 980 | 990 | 2,500 |
| 2006/06/28 | 980 | 980 | 961 | 980 | 3,000 |
| 2006/06/27 | 991 | 991 | 990 | 991 | 600 |
| 2006/06/26 | 992 | 1,000 | 990 | 990 | 2,600 |
| 2006/06/23 | 993 | 994 | 989 | 990 | 2,400 |
| 2006/06/22 | 1,011 | 1,020 | 1,009 | 1,020 | 1,200 |
| 2006/06/21 | 1,011 | 1,011 | 1,010 | 1,010 | 1,600 |
| 2006/06/20 | 1,039 | 1,039 | 1,020 | 1,020 | 2,400 |
| 2006/06/19 | 1,022 | 1,040 | 1,012 | 1,031 | 2,900 |
| 2006/06/16 | 1,029 | 1,029 | 1,000 | 1,024 | 2,800 |
| 2006/06/15 | 960 | 999 | 960 | 999 | 6,000 |
| 2006/06/14 | 910 | 940 | 903 | 940 | 3,800 |
| 2006/06/13 | 916 | 916 | 905 | 905 | 5,200 |
| 2006/06/12 | 917 | 917 | 915 | 915 | 2,800 |
| 2006/06/09 | 890 | 939 | 890 | 917 | 5,100 |
| 2006/06/08 | 912 | 912 | 859 | 889 | 17,400 |
| 2006/06/07 | 950 | 950 | 930 | 941 | 7,200 |
| 2006/06/06 | 1,000 | 1,000 | 951 | 952 | 5,800 |
| 2006/06/05 | 1,000 | 1,017 | 1,000 | 1,000 | 1,900 |
| 2006/06/02 | 1,026 | 1,035 | 1,000 | 1,000 | 5,600 |
| 2006/06/01 | 1,060 | 1,075 | 1,045 | 1,045 | 2,900 |
| 2006/05/31 | 1,080 | 1,081 | 1,060 | 1,060 | 1,600 |
| 2006/05/30 | 1,069 | 1,084 | 1,069 | 1,084 | 2,500 |
| 2006/05/29 | 1,072 | 1,089 | 1,065 | 1,089 | 4,200 |
| 2006/05/26 | 1,082 | 1,082 | 1,078 | 1,078 | 1,000 |
| 2006/05/25 | 1,095 | 1,095 | 1,080 | 1,089 | 900 |
| 2006/05/24 | 1,085 | 1,085 | 1,085 | 1,085 | 800 |
| 2006/05/23 | 1,100 | 1,100 | 1,083 | 1,085 | 3,200 |
| 2006/05/22 | 1,137 | 1,147 | 1,095 | 1,100 | 11,900 |
| 2006/05/19 | 1,117 | 1,117 | 1,090 | 1,100 | 5,000 |
| 2006/05/18 | 1,110 | 1,120 | 1,080 | 1,100 | 20,800 |
| 2006/05/17 | 1,176 | 1,190 | 1,173 | 1,190 | 9,700 |
| 2006/05/16 | 1,181 | 1,199 | 1,181 | 1,182 | 2,300 |
| 2006/05/15 | 1,200 | 1,201 | 1,175 | 1,190 | 7,000 |
| 2006/05/12 | 1,180 | 1,210 | 1,162 | 1,210 | 6,500 |
| 2006/05/11 | 1,220 | 1,220 | 1,200 | 1,202 | 8,100 |
| 2006/05/10 | 1,201 | 1,261 | 1,201 | 1,220 | 47,000 |
| 2006/05/09 | 1,116 | 1,149 | 1,111 | 1,149 | 5,000 |
| 2006/05/08 | 1,145 | 1,145 | 1,125 | 1,126 | 2,800 |
| 2006/05/02 | 1,136 | 1,136 | 1,125 | 1,136 | 3,700 |
| 2006/05/01 | 1,111 | 1,130 | 1,111 | 1,130 | 4,000 |
| 2006/04/28 | 1,111 | 1,138 | 1,108 | 1,110 | 6,500 |
| 2006/04/27 | 1,108 | 1,110 | 1,105 | 1,107 | 3,000 |
| 2006/04/26 | 1,115 | 1,140 | 1,112 | 1,113 | 2,200 |
| 2006/04/25 | 1,097 | 1,105 | 1,091 | 1,105 | 5,800 |
| 2006/04/24 | 1,100 | 1,104 | 1,070 | 1,096 | 11,600 |
| 2006/04/21 | 1,129 | 1,130 | 1,090 | 1,105 | 17,400 |
| 2006/04/20 | 1,180 | 1,180 | 1,140 | 1,145 | 8,500 |
| 2006/04/19 | 1,177 | 1,200 | 1,177 | 1,199 | 2,900 |
| 2006/04/18 | 1,180 | 1,185 | 1,175 | 1,180 | 3,200 |
| 2006/04/17 | 1,193 | 1,193 | 1,180 | 1,180 | 7,200 |
| 2006/04/14 | 1,200 | 1,201 | 1,193 | 1,195 | 5,600 |
| 2006/04/13 | 1,198 | 1,202 | 1,187 | 1,200 | 12,000 |
| 2006/04/12 | 1,200 | 1,219 | 1,195 | 1,205 | 10,500 |
| 2006/04/11 | 1,201 | 1,208 | 1,197 | 1,204 | 14,700 |
| 2006/04/10 | 1,238 | 1,240 | 1,191 | 1,224 | 13,100 |
| 2006/04/07 | 1,250 | 1,258 | 1,250 | 1,251 | 6,100 |
| 2006/04/06 | 1,254 | 1,255 | 1,250 | 1,255 | 4,000 |
| 2006/04/05 | 1,271 | 1,271 | 1,250 | 1,263 | 9,300 |
| 2006/04/04 | 1,283 | 1,283 | 1,270 | 1,275 | 4,000 |
| 2006/04/03 | 1,260 | 1,272 | 1,255 | 1,270 | 9,900 |
| 2006/03/31 | 1,255 | 1,260 | 1,240 | 1,250 | 8,300 |
| 2006/03/30 | 1,251 | 1,254 | 1,250 | 1,254 | 6,500 |
| 2006/03/29 | 1,255 | 1,256 | 1,239 | 1,252 | 4,100 |
| 2006/03/28 | 1,270 | 1,272 | 1,252 | 1,252 | 8,700 |
| 2006/03/27 | 1,262 | 1,270 | 1,254 | 1,266 | 10,400 |
| 2006/03/24 | 1,252 | 1,253 | 1,220 | 1,251 | 8,400 |
| 2006/03/23 | 1,270 | 1,270 | 1,240 | 1,251 | 14,800 |
| 2006/03/22 | 1,250 | 1,267 | 1,247 | 1,266 | 18,400 |
| 2006/03/20 | 1,208 | 1,243 | 1,175 | 1,243 | 24,400 |
| 2006/03/17 | 1,157 | 1,185 | 1,157 | 1,184 | 4,000 |
| 2006/03/16 | 1,150 | 1,185 | 1,111 | 1,155 | 9,300 |
| 2006/03/15 | 1,151 | 1,151 | 1,141 | 1,146 | 10,500 |
| 2006/03/14 | 1,161 | 1,167 | 1,145 | 1,150 | 6,400 |
| 2006/03/13 | 1,145 | 1,185 | 1,144 | 1,159 | 13,000 |
| 2006/03/10 | 1,139 | 1,139 | 1,105 | 1,125 | 2,800 |
| 2006/03/09 | 1,061 | 1,112 | 1,061 | 1,100 | 7,200 |
| 2006/03/08 | 1,074 | 1,080 | 1,061 | 1,061 | 2,600 |
| 2006/03/07 | 1,060 | 1,080 | 1,050 | 1,080 | 8,400 |
| 2006/03/06 | 1,140 | 1,140 | 1,080 | 1,080 | 5,700 |
| 2006/03/03 | 1,135 | 1,135 | 1,130 | 1,130 | 4,800 |
| 2006/03/02 | 1,145 | 1,145 | 1,137 | 1,138 | 3,000 |
| 2006/03/01 | 1,150 | 1,150 | 1,140 | 1,150 | 5,000 |
| 2006/02/28 | 1,149 | 1,155 | 1,138 | 1,155 | 7,400 |
| 2006/02/27 | 1,140 | 1,150 | 1,137 | 1,149 | 12,800 |
| 2006/02/24 | 1,120 | 1,144 | 1,118 | 1,135 | 5,500 |
| 2006/02/23 | 1,128 | 1,128 | 1,105 | 1,110 | 4,900 |
| 2006/02/22 | 1,124 | 1,130 | 1,124 | 1,128 | 6,200 |
| 2006/02/21 | 1,001 | 1,068 | 1,001 | 1,064 | 14,000 |
| 2006/02/20 | 1,070 | 1,079 | 1,000 | 1,000 | 21,900 |
| 2006/02/17 | 1,170 | 1,170 | 1,061 | 1,061 | 31,800 |
| 2006/02/16 | 1,165 | 1,170 | 1,146 | 1,170 | 12,600 |
| 2006/02/15 | 1,200 | 1,200 | 1,165 | 1,165 | 6,700 |
| 2006/02/14 | 1,160 | 1,185 | 1,149 | 1,160 | 27,600 |
| 2006/02/13 | 1,214 | 1,224 | 1,151 | 1,156 | 27,600 |
| 2006/02/10 | 1,206 | 1,230 | 1,203 | 1,204 | 13,700 |
| 2006/02/09 | 1,240 | 1,260 | 1,230 | 1,230 | 11,600 |
| 2006/02/08 | 1,239 | 1,260 | 1,230 | 1,240 | 20,900 |
| 2006/02/07 | 1,259 | 1,260 | 1,251 | 1,252 | 15,100 |
| 2006/02/06 | 1,270 | 1,270 | 1,230 | 1,253 | 22,300 |
| 2006/02/03 | 1,290 | 1,290 | 1,265 | 1,280 | 10,800 |
| 2006/02/02 | 1,300 | 1,306 | 1,280 | 1,295 | 14,800 |
| 2006/02/01 | 1,320 | 1,320 | 1,297 | 1,305 | 12,500 |
| 2006/01/31 | 1,300 | 1,314 | 1,295 | 1,310 | 17,100 |
| 2006/01/30 | 1,300 | 1,300 | 1,285 | 1,299 | 14,900 |
| 2006/01/27 | 1,280 | 1,290 | 1,261 | 1,290 | 20,300 |
| 2006/01/26 | 1,305 | 1,305 | 1,287 | 1,295 | 15,400 |
| 2006/01/25 | 1,290 | 1,305 | 1,285 | 1,299 | 24,500 |
| 2006/01/24 | 1,265 | 1,285 | 1,265 | 1,275 | 24,700 |
| 2006/01/23 | 1,260 | 1,270 | 1,250 | 1,260 | 54,500 |
| 2006/01/20 | 1,260 | 1,266 | 1,250 | 1,250 | 9,300 |
| 2006/01/19 | 1,160 | 1,247 | 1,160 | 1,229 | 19,300 |
| 2006/01/18 | 1,251 | 1,251 | 1,110 | 1,160 | 59,800 |
| 2006/01/17 | 1,250 | 1,270 | 1,245 | 1,270 | 27,600 |
| 2006/01/16 | 1,278 | 1,278 | 1,220 | 1,241 | 43,100 |
| 2006/01/13 | 1,318 | 1,320 | 1,282 | 1,282 | 26,800 |
| 2006/01/12 | 1,335 | 1,335 | 1,310 | 1,330 | 24,700 |
| 2006/01/11 | 1,325 | 1,338 | 1,325 | 1,330 | 12,400 |
| 2006/01/10 | 1,310 | 1,325 | 1,300 | 1,325 | 20,900 |
| 2006/01/06 | 1,266 | 1,302 | 1,266 | 1,295 | 24,000 |
| 2006/01/05 | 1,255 | 1,270 | 1,242 | 1,259 | 26,000 |
| 2006/01/04 | 1,220 | 1,250 | 1,210 | 1,240 | 30,400 |