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 |
---|---|---|---|---|---|
2009/12/30 | 411 | 418 | 411 | 418 | 4,200 |
2009/12/29 | 416 | 418 | 413 | 416 | 5,300 |
2009/12/28 | 406 | 415 | 406 | 415 | 1,900 |
2009/12/25 | 410 | 412 | 404 | 405 | 8,300 |
2009/12/24 | 414 | 414 | 410 | 412 | 5,500 |
2009/12/22 | 419 | 422 | 415 | 416 | 3,300 |
2009/12/21 | 423 | 424 | 421 | 421 | 3,700 |
2009/12/18 | 420 | 428 | 420 | 428 | 2,900 |
2009/12/17 | 419 | 435 | 417 | 435 | 6,400 |
2009/12/16 | 417 | 425 | 417 | 425 | 800 |
2009/12/15 | 415 | 425 | 415 | 425 | 400 |
2009/12/14 | 429 | 429 | 414 | 425 | 4,300 |
2009/12/11 | 413 | 424 | 413 | 424 | 7,500 |
2009/12/10 | 405 | 408 | 401 | 408 | 2,600 |
2009/12/09 | 406 | 406 | 400 | 401 | 1,400 |
2009/12/08 | 400 | 406 | 400 | 406 | 1,500 |
2009/12/07 | 399 | 405 | 399 | 405 | 2,200 |
2009/12/04 | 401 | 402 | 400 | 400 | 2,100 |
2009/12/03 | 400 | 401 | 400 | 400 | 4,500 |
2009/12/02 | 401 | 401 | 398 | 398 | 700 |
2009/12/01 | 398 | 400 | 398 | 400 | 2,600 |
2009/11/30 | 398 | 399 | 396 | 399 | 2,000 |
2009/11/27 | 396 | 397 | 391 | 397 | 3,300 |
2009/11/26 | 400 | 400 | 400 | 400 | 500 |
2009/11/25 | 396 | 400 | 395 | 400 | 700 |
2009/11/24 | 400 | 400 | 400 | 400 | 100 |
2009/11/20 | 386 | 395 | 386 | 395 | 3,600 |
2009/11/19 | 389 | 411 | 389 | 411 | 900 |
2009/11/18 | 401 | 402 | 394 | 394 | 1,700 |
2009/11/17 | 413 | 413 | 401 | 401 | 3,200 |
2009/11/16 | 410 | 410 | 410 | 410 | 500 |
2009/11/13 | 418 | 419 | 415 | 415 | 1,800 |
2009/11/12 | 419 | 419 | 415 | 415 | 5,800 |
2009/11/11 | 410 | 415 | 410 | 415 | 3,200 |
2009/11/10 | 420 | 420 | 420 | 420 | 1,400 |
2009/11/09 | 418 | 418 | 418 | 418 | 100 |
2009/11/06 | 422 | 422 | 419 | 419 | 1,900 |
2009/11/05 | 418 | 421 | 416 | 421 | 600 |
2009/11/04 | 416 | 418 | 412 | 418 | 600 |
2009/11/02 | 425 | 429 | 416 | 420 | 2,600 |
2009/10/30 | 428 | 430 | 428 | 430 | 2,700 |
2009/10/29 | 422 | 422 | 419 | 419 | 800 |
2009/10/28 | 417 | 423 | 416 | 423 | 3,600 |
2009/10/27 | 427 | 427 | 418 | 423 | 2,600 |
2009/10/26 | 435 | 443 | 428 | 437 | 22,300 |
2009/10/23 | 401 | 402 | 400 | 400 | 900 |
2009/10/22 | 407 | 407 | 402 | 402 | 500 |
2009/10/21 | 405 | 405 | 405 | 405 | 100 |
2009/10/20 | 403 | 404 | 403 | 404 | 600 |
2009/10/19 | 400 | 403 | 400 | 403 | 300 |
2009/10/16 | 402 | 405 | 398 | 402 | 1,500 |
2009/10/15 | 416 | 416 | 401 | 405 | 7,000 |
2009/10/14 | 408 | 408 | 407 | 407 | 200 |
2009/10/13 | 415 | 415 | 406 | 408 | 2,100 |
2009/10/09 | 416 | 418 | 416 | 418 | 1,200 |
2009/10/08 | 405 | 414 | 405 | 414 | 2,300 |
2009/10/07 | 402 | 402 | 397 | 397 | 900 |
2009/10/06 | 400 | 403 | 400 | 403 | 1,100 |
2009/10/05 | 395 | 400 | 391 | 400 | 2,600 |
2009/10/02 | 410 | 410 | 390 | 390 | 11,900 |
2009/10/01 | 414 | 414 | 411 | 414 | 1,000 |
2009/09/30 | 423 | 423 | 414 | 414 | 1,600 |
2009/09/29 | 416 | 420 | 415 | 420 | 4,200 |
2009/09/28 | 417 | 419 | 415 | 419 | 7,600 |
2009/09/25 | 429 | 429 | 419 | 425 | 2,500 |
2009/09/24 | 435 | 437 | 435 | 436 | 1,900 |
2009/09/18 | 428 | 433 | 427 | 430 | 2,400 |
2009/09/17 | 436 | 437 | 430 | 430 | 2,900 |
2009/09/16 | 426 | 430 | 426 | 430 | 1,100 |
2009/09/15 | 430 | 430 | 426 | 426 | 4,200 |
2009/09/14 | 435 | 437 | 430 | 432 | 2,800 |
2009/09/11 | 435 | 435 | 435 | 435 | 3,900 |
2009/09/10 | 434 | 441 | 432 | 435 | 7,700 |
2009/09/09 | 432 | 434 | 429 | 434 | 4,100 |
2009/09/08 | 447 | 447 | 436 | 437 | 3,400 |
2009/09/07 | 435 | 449 | 435 | 449 | 5,300 |
2009/09/04 | 429 | 444 | 429 | 442 | 4,800 |
2009/09/03 | 432 | 438 | 431 | 434 | 3,200 |
2009/09/02 | 436 | 444 | 425 | 444 | 4,300 |
2009/09/01 | 436 | 441 | 435 | 437 | 4,500 |
2009/08/31 | 445 | 448 | 437 | 437 | 4,400 |
2009/08/28 | 444 | 446 | 437 | 445 | 8,200 |
2009/08/27 | 430 | 447 | 430 | 447 | 10,100 |
2009/08/26 | 429 | 433 | 428 | 430 | 4,600 |
2009/08/25 | 433 | 433 | 428 | 433 | 3,200 |
2009/08/24 | 429 | 433 | 424 | 431 | 2,700 |
2009/08/21 | 432 | 437 | 421 | 429 | 3,800 |
2009/08/20 | 430 | 437 | 430 | 432 | 3,000 |
2009/08/19 | 440 | 440 | 431 | 432 | 3,900 |
2009/08/18 | 439 | 442 | 430 | 437 | 1,800 |
2009/08/17 | 442 | 444 | 430 | 444 | 5,900 |
2009/08/14 | 440 | 442 | 436 | 442 | 6,500 |
2009/08/13 | 431 | 441 | 428 | 441 | 7,300 |
2009/08/12 | 439 | 440 | 431 | 431 | 11,400 |
2009/08/11 | 421 | 439 | 421 | 439 | 10,900 |
2009/08/10 | 424 | 428 | 420 | 426 | 8,100 |
2009/08/07 | 421 | 424 | 419 | 424 | 1,500 |
2009/08/06 | 420 | 423 | 419 | 419 | 2,300 |
2009/08/05 | 420 | 421 | 420 | 421 | 2,200 |
2009/08/04 | 424 | 426 | 418 | 420 | 5,700 |
2009/08/03 | 419 | 429 | 419 | 419 | 3,100 |
2009/07/31 | 422 | 424 | 415 | 423 | 2,400 |
2009/07/30 | 421 | 424 | 418 | 424 | 4,900 |
2009/07/29 | 422 | 422 | 411 | 418 | 6,700 |
2009/07/28 | 417 | 424 | 415 | 424 | 7,100 |
2009/07/27 | 413 | 420 | 413 | 413 | 4,600 |
2009/07/24 | 418 | 418 | 412 | 412 | 1,800 |
2009/07/23 | 418 | 418 | 411 | 417 | 3,000 |
2009/07/22 | 417 | 418 | 415 | 418 | 2,800 |
2009/07/21 | 412 | 415 | 412 | 415 | 1,000 |
2009/07/17 | 409 | 414 | 409 | 409 | 5,700 |
2009/07/16 | 405 | 409 | 403 | 409 | 4,900 |
2009/07/15 | 402 | 403 | 401 | 402 | 1,300 |
2009/07/14 | 400 | 402 | 399 | 402 | 2,900 |
2009/07/13 | 417 | 418 | 401 | 403 | 4,400 |
2009/07/10 | 420 | 420 | 406 | 417 | 7,600 |
2009/07/09 | 410 | 417 | 409 | 415 | 4,200 |
2009/07/08 | 414 | 416 | 405 | 411 | 9,800 |
2009/07/07 | 421 | 422 | 419 | 419 | 2,300 |
2009/07/06 | 425 | 426 | 416 | 417 | 5,600 |
2009/07/03 | 427 | 427 | 425 | 425 | 3,800 |
2009/07/02 | 430 | 435 | 430 | 432 | 7,500 |
2009/07/01 | 415 | 430 | 411 | 430 | 8,000 |
2009/06/30 | 425 | 425 | 416 | 416 | 7,700 |
2009/06/29 | 418 | 421 | 416 | 418 | 6,000 |
2009/06/26 | 420 | 420 | 413 | 415 | 5,500 |
2009/06/25 | 418 | 418 | 410 | 415 | 4,100 |
2009/06/24 | 410 | 419 | 410 | 415 | 9,100 |
2009/06/23 | 398 | 413 | 390 | 405 | 14,200 |
2009/06/22 | 387 | 400 | 381 | 400 | 13,700 |
2009/06/19 | 370 | 385 | 370 | 384 | 6,000 |
2009/06/18 | 377 | 377 | 360 | 370 | 36,800 |
2009/06/17 | 375 | 381 | 373 | 376 | 8,600 |
2009/06/16 | 394 | 400 | 375 | 375 | 17,500 |
2009/06/15 | 394 | 400 | 394 | 394 | 12,600 |
2009/06/12 | 388 | 394 | 386 | 394 | 7,800 |
2009/06/11 | 387 | 387 | 382 | 386 | 8,300 |
2009/06/10 | 387 | 388 | 380 | 386 | 6,600 |
2009/06/09 | 380 | 385 | 377 | 377 | 12,000 |
2009/06/08 | 382 | 386 | 382 | 386 | 6,200 |
2009/06/05 | 374 | 382 | 374 | 382 | 4,400 |
2009/06/04 | 364 | 374 | 364 | 373 | 5,800 |
2009/06/03 | 368 | 370 | 361 | 365 | 18,000 |
2009/06/02 | 380 | 380 | 371 | 378 | 11,700 |
2009/06/01 | 388 | 388 | 380 | 380 | 3,800 |
2009/05/29 | 370 | 390 | 370 | 390 | 18,000 |
2009/05/28 | 365 | 369 | 365 | 367 | 2,100 |
2009/05/27 | 371 | 371 | 363 | 363 | 1,300 |
2009/05/26 | 354 | 359 | 351 | 353 | 4,800 |
2009/05/25 | 346 | 358 | 346 | 349 | 6,400 |
2009/05/22 | 348 | 348 | 345 | 345 | 200 |
2009/05/21 | 350 | 350 | 348 | 348 | 1,500 |
2009/05/20 | 348 | 348 | 348 | 348 | 100 |
2009/05/19 | 345 | 348 | 345 | 348 | 2,300 |
2009/05/18 | 341 | 342 | 340 | 342 | 2,600 |
2009/05/15 | 340 | 340 | 335 | 335 | 2,800 |
2009/05/14 | 335 | 335 | 335 | 335 | 500 |
2009/05/13 | 335 | 344 | 332 | 344 | 3,000 |
2009/05/12 | 345 | 345 | 344 | 344 | 1,900 |
2009/05/11 | 329 | 344 | 329 | 344 | 7,200 |
2009/05/08 | 332 | 334 | 325 | 328 | 7,600 |
2009/05/07 | 330 | 332 | 330 | 332 | 1,000 |
2009/05/01 | 324 | 328 | 320 | 328 | 6,400 |
2009/04/30 | 325 | 334 | 325 | 334 | 1,300 |
2009/04/28 | 338 | 338 | 325 | 326 | 4,500 |
2009/04/27 | 333 | 335 | 330 | 335 | 1,900 |
2009/04/24 | 325 | 333 | 324 | 333 | 6,500 |
2009/04/23 | 325 | 330 | 317 | 329 | 5,400 |
2009/04/22 | 324 | 324 | 320 | 320 | 5,500 |
2009/04/21 | 325 | 325 | 321 | 321 | 4,200 |
2009/04/20 | 324 | 330 | 324 | 330 | 6,100 |
2009/04/17 | 329 | 329 | 322 | 324 | 7,500 |
2009/04/16 | 338 | 338 | 329 | 330 | 13,500 |
2009/04/15 | 337 | 337 | 337 | 337 | 500 |
2009/04/14 | 340 | 340 | 336 | 336 | 3,200 |
2009/04/13 | 342 | 345 | 340 | 341 | 3,700 |
2009/04/10 | 337 | 346 | 337 | 346 | 5,500 |
2009/04/09 | 336 | 342 | 333 | 342 | 4,700 |
2009/04/08 | 339 | 340 | 335 | 340 | 5,600 |
2009/04/07 | 342 | 348 | 335 | 348 | 4,800 |
2009/04/06 | 350 | 350 | 346 | 346 | 3,000 |
2009/04/03 | 351 | 352 | 345 | 350 | 3,600 |
2009/04/02 | 346 | 348 | 342 | 348 | 3,100 |
2009/04/01 | 348 | 348 | 348 | 348 | 1,000 |
2009/03/31 | 359 | 360 | 350 | 358 | 2,200 |
2009/03/30 | 360 | 360 | 360 | 360 | 100 |
2009/03/27 | 369 | 375 | 365 | 365 | 23,800 |
2009/03/26 | 365 | 367 | 365 | 367 | 1,000 |
2009/03/25 | 367 | 373 | 367 | 367 | 2,500 |
2009/03/24 | 367 | 367 | 364 | 367 | 4,600 |
2009/03/23 | 361 | 364 | 360 | 364 | 2,200 |
2009/03/19 | 340 | 361 | 340 | 361 | 3,500 |
2009/03/18 | 340 | 340 | 340 | 340 | 2,000 |
2009/03/17 | 339 | 341 | 336 | 338 | 12,200 |
2009/03/16 | 336 | 341 | 336 | 338 | 8,600 |
2009/03/13 | 340 | 341 | 336 | 336 | 6,100 |
2009/03/12 | 341 | 341 | 338 | 338 | 2,800 |
2009/03/11 | 345 | 345 | 341 | 341 | 2,700 |
2009/03/10 | 340 | 341 | 335 | 336 | 6,400 |
2009/03/09 | 342 | 343 | 340 | 340 | 1,800 |
2009/03/06 | 350 | 350 | 341 | 341 | 900 |
2009/03/05 | 345 | 345 | 342 | 342 | 1,300 |
2009/03/04 | 346 | 346 | 342 | 342 | 600 |
2009/03/03 | 349 | 349 | 344 | 344 | 300 |
2009/03/02 | 350 | 351 | 350 | 350 | 1,100 |
2009/02/27 | 352 | 352 | 350 | 350 | 1,400 |
2009/02/26 | 344 | 352 | 344 | 350 | 3,400 |
2009/02/25 | 350 | 350 | 338 | 338 | 3,600 |
2009/02/24 | 350 | 350 | 348 | 348 | 2,600 |
2009/02/20 | 351 | 351 | 350 | 350 | 1,000 |
2009/02/19 | 350 | 353 | 350 | 351 | 2,400 |
2009/02/18 | 354 | 354 | 354 | 354 | 500 |
2009/02/17 | 357 | 358 | 352 | 352 | 2,200 |
2009/02/16 | 363 | 363 | 360 | 360 | 6,400 |
2009/02/13 | 363 | 363 | 357 | 362 | 2,400 |
2009/02/12 | 380 | 385 | 362 | 362 | 6,800 |
2009/02/10 | 363 | 380 | 363 | 380 | 2,200 |
2009/02/09 | 369 | 369 | 365 | 365 | 1,200 |
2009/02/06 | 360 | 365 | 360 | 365 | 1,500 |
2009/02/05 | 370 | 370 | 370 | 370 | 200 |
2009/02/04 | 364 | 364 | 362 | 362 | 300 |
2009/02/03 | 369 | 369 | 369 | 369 | 2,100 |
2009/02/02 | 365 | 370 | 365 | 369 | 500 |
2009/01/30 | 360 | 360 | 356 | 357 | 400 |
2009/01/29 | 364 | 365 | 355 | 355 | 6,100 |
2009/01/28 | 361 | 365 | 360 | 362 | 6,100 |
2009/01/27 | 370 | 371 | 366 | 366 | 1,900 |
2009/01/26 | 377 | 377 | 372 | 372 | 1,200 |
2009/01/23 | 382 | 382 | 382 | 382 | 200 |
2009/01/22 | 393 | 393 | 393 | 393 | 500 |
2009/01/21 | 376 | 393 | 375 | 393 | 600 |
2009/01/20 | 399 | 399 | 376 | 378 | 9,800 |
2009/01/19 | 409 | 409 | 395 | 396 | 5,900 |
2009/01/16 | 400 | 400 | 395 | 395 | 900 |
2009/01/15 | 405 | 405 | 405 | 405 | 2,100 |
2009/01/14 | 405 | 405 | 405 | 405 | 2,000 |
2009/01/13 | 408 | 418 | 392 | 405 | 6,400 |
2009/01/09 | 412 | 420 | 407 | 407 | 5,400 |
2009/01/08 | 401 | 407 | 401 | 407 | 1,300 |
2009/01/07 | 407 | 410 | 400 | 400 | 2,000 |
2009/01/06 | 385 | 404 | 385 | 404 | 2,100 |
2009/01/05 | 398 | 411 | 398 | 411 | 3,200 |