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 |
---|---|---|---|---|---|
2007/12/28 | 473 | 475 | 473 | 475 | 2,000 |
2007/12/27 | 476 | 479 | 473 | 477 | 2,700 |
2007/12/26 | 475 | 476 | 471 | 476 | 12,500 |
2007/12/25 | 482 | 487 | 476 | 476 | 4,500 |
2007/12/21 | 492 | 492 | 475 | 482 | 7,100 |
2007/12/20 | 508 | 515 | 492 | 492 | 12,600 |
2007/12/19 | 490 | 497 | 489 | 490 | 8,100 |
2007/12/18 | 482 | 490 | 476 | 490 | 33,300 |
2007/12/17 | 492 | 497 | 481 | 481 | 9,300 |
2007/12/14 | 502 | 505 | 500 | 500 | 4,700 |
2007/12/13 | 510 | 520 | 497 | 502 | 15,000 |
2007/12/12 | 511 | 519 | 507 | 507 | 5,300 |
2007/12/11 | 508 | 511 | 501 | 501 | 4,900 |
2007/12/10 | 501 | 503 | 496 | 502 | 13,300 |
2007/12/07 | 501 | 502 | 497 | 501 | 4,600 |
2007/12/06 | 497 | 504 | 494 | 496 | 4,000 |
2007/12/05 | 491 | 498 | 490 | 494 | 6,400 |
2007/12/04 | 499 | 499 | 492 | 492 | 5,600 |
2007/12/03 | 499 | 500 | 498 | 500 | 6,400 |
2007/11/30 | 492 | 508 | 488 | 500 | 62,600 |
2007/11/29 | 480 | 489 | 480 | 489 | 6,100 |
2007/11/28 | 485 | 485 | 465 | 465 | 27,600 |
2007/11/27 | 507 | 507 | 476 | 481 | 17,900 |
2007/11/26 | 503 | 511 | 496 | 498 | 42,700 |
2007/11/22 | 499 | 500 | 494 | 500 | 8,700 |
2007/11/21 | 505 | 509 | 498 | 498 | 13,800 |
2007/11/20 | 510 | 510 | 499 | 500 | 22,200 |
2007/11/19 | 523 | 535 | 515 | 515 | 2,900 |
2007/11/16 | 513 | 527 | 511 | 527 | 9,100 |
2007/11/15 | 516 | 534 | 516 | 524 | 16,600 |
2007/11/14 | 520 | 538 | 518 | 518 | 2,600 |
2007/11/13 | 510 | 520 | 505 | 509 | 14,400 |
2007/11/12 | 522 | 522 | 515 | 515 | 14,300 |
2007/11/09 | 526 | 530 | 520 | 520 | 9,500 |
2007/11/08 | 550 | 550 | 516 | 526 | 15,500 |
2007/11/07 | 564 | 564 | 554 | 554 | 5,300 |
2007/11/06 | 558 | 560 | 558 | 559 | 6,300 |
2007/11/05 | 561 | 570 | 560 | 565 | 7,300 |
2007/11/02 | 568 | 568 | 560 | 562 | 11,300 |
2007/11/01 | 575 | 580 | 567 | 570 | 29,900 |
2007/10/31 | 583 | 585 | 580 | 585 | 2,500 |
2007/10/30 | 584 | 584 | 581 | 582 | 2,100 |
2007/10/29 | 584 | 584 | 583 | 584 | 2,100 |
2007/10/26 | 584 | 584 | 582 | 583 | 1,800 |
2007/10/25 | 586 | 590 | 583 | 583 | 3,800 |
2007/10/24 | 586 | 593 | 586 | 593 | 10,000 |
2007/10/23 | 582 | 585 | 582 | 585 | 1,600 |
2007/10/22 | 579 | 580 | 574 | 580 | 4,600 |
2007/10/19 | 601 | 605 | 598 | 598 | 2,600 |
2007/10/18 | 601 | 601 | 600 | 600 | 6,200 |
2007/10/17 | 610 | 610 | 600 | 602 | 8,100 |
2007/10/16 | 620 | 620 | 610 | 610 | 5,400 |
2007/10/15 | 619 | 621 | 617 | 618 | 4,400 |
2007/10/12 | 617 | 617 | 606 | 612 | 2,400 |
2007/10/11 | 604 | 610 | 604 | 607 | 4,700 |
2007/10/10 | 610 | 613 | 600 | 612 | 8,800 |
2007/10/09 | 595 | 614 | 595 | 606 | 10,200 |
2007/10/05 | 591 | 591 | 586 | 591 | 9,800 |
2007/10/04 | 584 | 591 | 581 | 591 | 8,200 |
2007/10/03 | 580 | 580 | 574 | 580 | 5,700 |
2007/10/02 | 575 | 580 | 571 | 574 | 5,000 |
2007/10/01 | 572 | 580 | 571 | 572 | 9,100 |
2007/09/28 | 574 | 581 | 570 | 570 | 12,700 |
2007/09/27 | 572 | 578 | 572 | 573 | 11,000 |
2007/09/26 | 573 | 573 | 570 | 571 | 1,100 |
2007/09/25 | 576 | 576 | 571 | 571 | 1,700 |
2007/09/21 | 580 | 581 | 577 | 580 | 13,100 |
2007/09/20 | 576 | 580 | 575 | 580 | 6,200 |
2007/09/19 | 575 | 577 | 575 | 576 | 7,600 |
2007/09/18 | 586 | 587 | 574 | 574 | 6,500 |
2007/09/14 | 573 | 582 | 570 | 582 | 13,100 |
2007/09/13 | 580 | 580 | 571 | 572 | 11,500 |
2007/09/12 | 591 | 592 | 578 | 582 | 11,800 |
2007/09/11 | 590 | 590 | 581 | 588 | 9,000 |
2007/09/10 | 592 | 600 | 580 | 590 | 23,500 |
2007/09/07 | 611 | 615 | 611 | 614 | 300 |
2007/09/06 | 610 | 619 | 610 | 619 | 2,400 |
2007/09/05 | 610 | 617 | 610 | 613 | 2,000 |
2007/09/04 | 610 | 611 | 610 | 610 | 3,000 |
2007/09/03 | 610 | 610 | 605 | 610 | 8,800 |
2007/08/31 | 613 | 620 | 610 | 610 | 10,600 |
2007/08/30 | 615 | 619 | 613 | 613 | 6,400 |
2007/08/29 | 615 | 615 | 606 | 615 | 5,700 |
2007/08/28 | 602 | 620 | 600 | 620 | 13,800 |
2007/08/27 | 602 | 610 | 600 | 600 | 14,900 |
2007/08/24 | 600 | 602 | 595 | 602 | 11,100 |
2007/08/23 | 596 | 602 | 588 | 602 | 11,200 |
2007/08/22 | 601 | 601 | 587 | 595 | 8,800 |
2007/08/21 | 610 | 619 | 595 | 600 | 12,100 |
2007/08/20 | 616 | 616 | 586 | 590 | 29,500 |
2007/08/17 | 632 | 634 | 595 | 595 | 22,000 |
2007/08/16 | 649 | 649 | 625 | 627 | 15,400 |
2007/08/15 | 660 | 660 | 650 | 650 | 7,500 |
2007/08/14 | 660 | 663 | 660 | 660 | 3,800 |
2007/08/13 | 650 | 660 | 650 | 660 | 13,100 |
2007/08/10 | 660 | 674 | 659 | 660 | 4,700 |
2007/08/09 | 660 | 665 | 651 | 651 | 9,600 |
2007/08/08 | 661 | 674 | 656 | 656 | 17,500 |
2007/08/07 | 665 | 666 | 660 | 665 | 10,500 |
2007/08/06 | 670 | 675 | 667 | 668 | 4,300 |
2007/08/03 | 666 | 666 | 665 | 666 | 3,500 |
2007/08/02 | 665 | 665 | 661 | 665 | 18,000 |
2007/08/01 | 675 | 681 | 670 | 670 | 7,500 |
2007/07/31 | 680 | 685 | 675 | 685 | 5,000 |
2007/07/30 | 667 | 670 | 659 | 670 | 12,200 |
2007/07/27 | 670 | 670 | 656 | 667 | 20,400 |
2007/07/26 | 693 | 693 | 676 | 680 | 11,100 |
2007/07/25 | 699 | 700 | 692 | 693 | 38,400 |
2007/07/24 | 713 | 713 | 705 | 705 | 20,900 |
2007/07/23 | 713 | 719 | 710 | 719 | 17,200 |
2007/07/20 | 712 | 723 | 708 | 712 | 25,600 |
2007/07/19 | 720 | 720 | 713 | 714 | 14,100 |
2007/07/18 | 722 | 722 | 720 | 720 | 7,100 |
2007/07/17 | 730 | 730 | 724 | 725 | 12,300 |
2007/07/13 | 730 | 730 | 727 | 730 | 5,600 |
2007/07/12 | 732 | 733 | 725 | 729 | 7,000 |
2007/07/11 | 722 | 732 | 722 | 732 | 10,100 |
2007/07/10 | 728 | 734 | 728 | 732 | 9,700 |
2007/07/09 | 730 | 730 | 724 | 725 | 6,100 |
2007/07/06 | 729 | 730 | 717 | 718 | 21,900 |
2007/07/05 | 733 | 733 | 726 | 729 | 10,600 |
2007/07/04 | 735 | 740 | 735 | 735 | 5,600 |
2007/07/03 | 738 | 740 | 736 | 740 | 29,300 |
2007/07/02 | 741 | 748 | 738 | 738 | 15,700 |
2007/06/29 | 739 | 741 | 738 | 740 | 5,100 |
2007/06/28 | 740 | 742 | 740 | 741 | 14,300 |
2007/06/27 | 741 | 741 | 738 | 740 | 13,200 |
2007/06/26 | 737 | 740 | 737 | 740 | 5,700 |
2007/06/25 | 740 | 741 | 736 | 736 | 11,600 |
2007/06/22 | 739 | 740 | 737 | 740 | 4,300 |
2007/06/21 | 741 | 741 | 737 | 738 | 4,800 |
2007/06/20 | 743 | 743 | 740 | 740 | 14,600 |
2007/06/19 | 742 | 748 | 741 | 742 | 15,800 |
2007/06/18 | 734 | 740 | 732 | 740 | 6,700 |
2007/06/15 | 729 | 732 | 727 | 732 | 2,600 |
2007/06/14 | 730 | 730 | 720 | 730 | 11,500 |
2007/06/13 | 731 | 735 | 728 | 730 | 2,700 |
2007/06/12 | 743 | 743 | 735 | 741 | 3,100 |
2007/06/11 | 737 | 747 | 736 | 739 | 2,400 |
2007/06/08 | 743 | 743 | 735 | 736 | 2,100 |
2007/06/07 | 750 | 750 | 740 | 742 | 4,200 |
2007/06/06 | 740 | 754 | 739 | 754 | 2,900 |
2007/06/05 | 738 | 739 | 733 | 739 | 4,300 |
2007/06/04 | 741 | 742 | 738 | 739 | 3,800 |
2007/06/01 | 751 | 751 | 739 | 740 | 3,000 |
2007/05/31 | 735 | 750 | 735 | 750 | 4,100 |
2007/05/30 | 729 | 735 | 729 | 735 | 1,500 |
2007/05/29 | 720 | 740 | 720 | 729 | 3,800 |
2007/05/28 | 716 | 725 | 712 | 724 | 3,800 |
2007/05/25 | 710 | 714 | 710 | 714 | 2,500 |
2007/05/24 | 716 | 718 | 715 | 716 | 6,600 |
2007/05/23 | 710 | 720 | 710 | 715 | 7,600 |
2007/05/22 | 702 | 712 | 702 | 712 | 4,000 |
2007/05/21 | 711 | 714 | 702 | 711 | 8,800 |
2007/05/18 | 724 | 724 | 710 | 710 | 6,300 |
2007/05/17 | 716 | 730 | 713 | 720 | 7,000 |
2007/05/16 | 745 | 746 | 712 | 732 | 9,600 |
2007/05/15 | 744 | 757 | 744 | 744 | 9,800 |
2007/05/14 | 740 | 744 | 738 | 744 | 3,300 |
2007/05/11 | 745 | 745 | 733 | 740 | 8,500 |
2007/05/10 | 732 | 745 | 730 | 745 | 6,400 |
2007/05/09 | 741 | 745 | 729 | 730 | 6,700 |
2007/05/08 | 750 | 752 | 735 | 742 | 19,400 |
2007/05/07 | 762 | 770 | 748 | 750 | 17,100 |
2007/05/02 | 754 | 768 | 741 | 768 | 21,700 |
2007/05/01 | 800 | 800 | 741 | 774 | 34,000 |
2007/04/27 | 821 | 832 | 816 | 830 | 5,000 |
2007/04/26 | 821 | 825 | 821 | 822 | 2,300 |
2007/04/25 | 822 | 830 | 820 | 825 | 3,500 |
2007/04/24 | 822 | 825 | 822 | 825 | 1,600 |
2007/04/23 | 820 | 829 | 820 | 822 | 2,000 |
2007/04/20 | 828 | 832 | 821 | 822 | 6,000 |
2007/04/19 | 840 | 841 | 835 | 837 | 4,000 |
2007/04/18 | 829 | 844 | 829 | 844 | 6,900 |
2007/04/17 | 833 | 844 | 831 | 839 | 4,300 |
2007/04/16 | 843 | 844 | 838 | 838 | 6,500 |
2007/04/13 | 846 | 850 | 846 | 848 | 3,000 |
2007/04/12 | 849 | 849 | 842 | 845 | 6,700 |
2007/04/11 | 850 | 850 | 849 | 849 | 3,200 |
2007/04/10 | 850 | 850 | 848 | 848 | 5,700 |
2007/04/09 | 850 | 858 | 850 | 851 | 2,500 |
2007/04/06 | 847 | 855 | 847 | 855 | 3,900 |
2007/04/05 | 861 | 862 | 856 | 857 | 2,600 |
2007/04/04 | 862 | 866 | 861 | 866 | 1,200 |
2007/04/03 | 879 | 886 | 863 | 866 | 9,700 |
2007/04/02 | 865 | 866 | 850 | 852 | 6,700 |
2007/03/30 | 867 | 867 | 851 | 864 | 5,200 |
2007/03/29 | 867 | 878 | 860 | 867 | 5,200 |
2007/03/28 | 876 | 887 | 872 | 887 | 3,100 |
2007/03/27 | 891 | 895 | 871 | 875 | 7,900 |
2007/03/26 | 895 | 899 | 894 | 895 | 5,300 |
2007/03/23 | 888 | 897 | 880 | 891 | 5,900 |
2007/03/22 | 890 | 897 | 883 | 890 | 6,200 |
2007/03/20 | 869 | 883 | 869 | 883 | 6,800 |
2007/03/19 | 854 | 869 | 854 | 869 | 7,800 |
2007/03/16 | 859 | 863 | 856 | 857 | 4,000 |
2007/03/15 | 858 | 858 | 849 | 854 | 2,500 |
2007/03/14 | 848 | 848 | 845 | 845 | 5,000 |
2007/03/13 | 861 | 868 | 851 | 854 | 14,300 |
2007/03/12 | 843 | 850 | 843 | 849 | 8,000 |
2007/03/09 | 850 | 851 | 847 | 848 | 11,100 |
2007/03/08 | 846 | 850 | 846 | 846 | 1,500 |
2007/03/07 | 850 | 852 | 845 | 845 | 7,800 |
2007/03/06 | 840 | 851 | 840 | 850 | 4,700 |
2007/03/05 | 855 | 860 | 850 | 850 | 7,200 |
2007/03/02 | 870 | 870 | 853 | 867 | 14,800 |
2007/03/01 | 874 | 875 | 865 | 870 | 18,100 |
2007/02/28 | 881 | 891 | 848 | 879 | 10,600 |
2007/02/27 | 891 | 896 | 890 | 890 | 8,500 |
2007/02/26 | 896 | 896 | 895 | 896 | 3,700 |
2007/02/23 | 900 | 900 | 893 | 898 | 1,400 |
2007/02/22 | 894 | 900 | 894 | 900 | 4,400 |
2007/02/21 | 896 | 899 | 890 | 894 | 4,200 |
2007/02/20 | 900 | 900 | 895 | 898 | 2,100 |
2007/02/19 | 900 | 900 | 900 | 900 | 1,200 |
2007/02/16 | 900 | 904 | 896 | 897 | 3,500 |
2007/02/15 | 909 | 910 | 899 | 899 | 5,300 |
2007/02/14 | 910 | 910 | 902 | 904 | 5,100 |
2007/02/13 | 903 | 909 | 902 | 909 | 4,200 |
2007/02/09 | 898 | 905 | 890 | 894 | 3,200 |
2007/02/08 | 898 | 898 | 891 | 891 | 3,000 |
2007/02/07 | 901 | 902 | 892 | 892 | 10,900 |
2007/02/06 | 900 | 905 | 899 | 900 | 5,700 |
2007/02/05 | 898 | 900 | 898 | 900 | 5,200 |
2007/02/02 | 902 | 902 | 898 | 898 | 2,800 |
2007/02/01 | 898 | 898 | 895 | 898 | 2,500 |
2007/01/31 | 900 | 904 | 897 | 898 | 2,800 |
2007/01/30 | 898 | 898 | 893 | 898 | 6,600 |
2007/01/29 | 898 | 899 | 892 | 893 | 6,100 |
2007/01/26 | 900 | 901 | 898 | 898 | 1,600 |
2007/01/25 | 898 | 905 | 898 | 899 | 5,600 |
2007/01/24 | 899 | 900 | 898 | 898 | 11,300 |
2007/01/23 | 905 | 905 | 898 | 898 | 9,800 |
2007/01/22 | 910 | 910 | 900 | 900 | 9,200 |
2007/01/19 | 903 | 909 | 903 | 909 | 500 |
2007/01/18 | 895 | 909 | 895 | 905 | 6,300 |
2007/01/17 | 905 | 905 | 903 | 905 | 1,000 |
2007/01/16 | 909 | 914 | 905 | 905 | 1,000 |
2007/01/15 | 903 | 910 | 903 | 910 | 1,000 |
2007/01/12 | 918 | 919 | 900 | 909 | 5,300 |
2007/01/11 | 906 | 917 | 906 | 917 | 1,000 |
2007/01/09 | 901 | 920 | 901 | 918 | 5,200 |
2007/01/05 | 904 | 909 | 888 | 909 | 3,500 |
2007/01/04 | 915 | 919 | 907 | 907 | 1,700 |