9791 (株)ビケンテクノ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 548 | 548 | 545 | 545 | 3,100 | 545 |
| 2003-12-29 | 523 | 523 | 523 | 523 | 500 | 523 |
| 2003-12-26 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 2003-12-25 | 515 | 515 | 515 | 515 | 100 | 515 |
| 2003-12-24 | 510 | 510 | 500 | 510 | 4,600 | 510 |
| 2003-12-22 | 506 | 506 | 505 | 505 | 3,300 | 505 |
| 2003-12-19 | 510 | 520 | 506 | 506 | 10,700 | 506 |
| 2003-12-18 | 515 | 515 | 509 | 509 | 1,000 | 509 |
| 2003-12-17 | 509 | 515 | 509 | 515 | 3,100 | 515 |
| 2003-12-16 | 510 | 510 | 510 | 510 | 600 | 510 |
| 2003-12-15 | 512 | 512 | 500 | 500 | 4,000 | 500 |
| 2003-12-12 | 518 | 519 | 518 | 519 | 600 | 519 |
| 2003-12-11 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2003-12-08 | 525 | 525 | 525 | 525 | 100 | 525 |
| 2003-12-05 | 511 | 521 | 511 | 521 | 800 | 521 |
| 2003-12-04 | 511 | 516 | 511 | 511 | 1,700 | 511 |
| 2003-12-03 | 510 | 510 | 510 | 510 | 2,200 | 510 |
| 2003-12-02 | 516 | 516 | 516 | 516 | 600 | 516 |
| 2003-12-01 | 525 | 525 | 515 | 515 | 900 | 515 |
| 2003-11-28 | 515 | 515 | 511 | 515 | 5,700 | 515 |
| 2003-11-27 | 510 | 515 | 510 | 515 | 6,000 | 515 |
| 2003-11-26 | 520 | 520 | 520 | 520 | 900 | 520 |
| 2003-11-25 | 512 | 512 | 512 | 512 | 2,000 | 512 |
| 2003-11-21 | 509 | 512 | 509 | 512 | 600 | 512 |
| 2003-11-20 | 548 | 548 | 548 | 548 | 100 | 548 |
| 2003-11-19 | 510 | 510 | 500 | 502 | 6,400 | 502 |
| 2003-11-18 | 525 | 525 | 515 | 515 | 6,000 | 515 |
| 2003-11-17 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2003-11-14 | 540 | 540 | 525 | 525 | 4,100 | 525 |
| 2003-11-13 | 550 | 550 | 550 | 550 | 300 | 550 |
| 2003-11-12 | 540 | 540 | 540 | 540 | 2,400 | 540 |
| 2003-11-11 | 541 | 541 | 541 | 541 | 400 | 541 |
| 2003-11-10 | 550 | 555 | 532 | 541 | 4,200 | 541 |
| 2003-11-07 | 565 | 566 | 565 | 565 | 3,400 | 565 |
| 2003-11-06 | 575 | 575 | 566 | 566 | 400 | 566 |
| 2003-11-05 | 550 | 556 | 550 | 551 | 4,000 | 551 |
| 2003-11-04 | 580 | 580 | 580 | 580 | 1,200 | 580 |
| 2003-10-31 | 580 | 580 | 580 | 580 | 1,400 | 580 |
| 2003-10-29 | 551 | 551 | 551 | 551 | 100 | 551 |
| 2003-10-28 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2003-10-24 | 558 | 600 | 558 | 599 | 10,400 | 599 |
| 2003-10-23 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2003-10-22 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2003-10-21 | 570 | 570 | 560 | 560 | 6,200 | 560 |
| 2003-10-20 | 570 | 570 | 560 | 570 | 1,500 | 570 |
| 2003-10-17 | 560 | 560 | 555 | 555 | 1,800 | 555 |
| 2003-10-16 | 570 | 570 | 550 | 560 | 6,500 | 560 |
| 2003-10-14 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2003-10-10 | 580 | 580 | 570 | 570 | 1,500 | 570 |
| 2003-10-09 | 572 | 572 | 570 | 570 | 200 | 570 |
| 2003-10-07 | 580 | 580 | 575 | 575 | 200 | 575 |
| 2003-10-03 | 591 | 595 | 590 | 595 | 1,100 | 595 |
| 2003-10-02 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2003-10-01 | 556 | 557 | 556 | 557 | 20,100 | 557 |
| 2003-09-24 | 574 | 574 | 574 | 574 | 100 | 574 |
| 2003-09-19 | 565 | 565 | 555 | 556 | 4,700 | 556 |
| 2003-09-18 | 564 | 564 | 564 | 564 | 1,000 | 564 |
| 2003-09-17 | 574 | 574 | 574 | 574 | 1,000 | 574 |
| 2003-09-16 | 570 | 570 | 570 | 570 | 100 | 570 |
| 2003-09-12 | 552 | 574 | 552 | 574 | 1,700 | 574 |
| 2003-09-11 | 579 | 579 | 579 | 579 | 100 | 579 |
| 2003-09-10 | 562 | 562 | 561 | 561 | 500 | 561 |
| 2003-09-09 | 558 | 558 | 558 | 558 | 1,000 | 558 |
| 2003-09-02 | 595 | 595 | 595 | 595 | 100 | 595 |
| 2003-08-29 | 590 | 590 | 590 | 590 | 500 | 590 |
| 2003-08-22 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2003-08-20 | 570 | 570 | 552 | 552 | 1,000 | 552 |
| 2003-08-18 | 570 | 570 | 570 | 570 | 2,200 | 570 |
| 2003-08-14 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2003-08-13 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2003-08-12 | 620 | 620 | 620 | 620 | 1,500 | 620 |
| 2003-08-11 | 560 | 561 | 560 | 560 | 1,400 | 560 |
| 2003-08-08 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2003-08-07 | 560 | 560 | 560 | 560 | 300 | 560 |
| 2003-08-05 | 560 | 560 | 553 | 553 | 1,600 | 553 |
| 2003-08-01 | 560 | 560 | 560 | 560 | 500 | 560 |
| 2003-07-30 | 560 | 570 | 560 | 570 | 3,000 | 570 |
| 2003-07-29 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2003-07-28 | 560 | 560 | 559 | 559 | 700 | 559 |
| 2003-07-24 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2003-07-22 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2003-07-18 | 560 | 560 | 551 | 551 | 4,600 | 551 |
| 2003-07-17 | 550 | 550 | 549 | 550 | 4,900 | 550 |
| 2003-07-16 | 550 | 550 | 550 | 550 | 200 | 550 |
| 2003-07-15 | 550 | 550 | 550 | 550 | 1,200 | 550 |
| 2003-07-14 | 550 | 550 | 550 | 550 | 800 | 550 |
| 2003-07-11 | 570 | 570 | 570 | 570 | 500 | 570 |
| 2003-07-10 | 551 | 551 | 550 | 550 | 1,100 | 550 |
| 2003-07-09 | 550 | 550 | 550 | 550 | 1,800 | 550 |
| 2003-07-08 | 550 | 551 | 550 | 551 | 4,100 | 551 |
| 2003-07-07 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2003-07-04 | 540 | 540 | 540 | 540 | 2,400 | 540 |
| 2003-07-02 | 540 | 550 | 540 | 550 | 2,000 | 550 |
| 2003-06-30 | 561 | 561 | 561 | 561 | 2,000 | 561 |
| 2003-06-26 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-06-25 | 514 | 514 | 504 | 504 | 1,100 | 504 |
| 2003-06-23 | 515 | 515 | 515 | 515 | 600 | 515 |
| 2003-06-20 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2003-06-19 | 520 | 520 | 520 | 520 | 200 | 520 |
| 2003-06-18 | 510 | 510 | 500 | 500 | 1,500 | 500 |
| 2003-06-17 | 506 | 506 | 500 | 500 | 1,000 | 500 |
| 2003-06-16 | 505 | 505 | 500 | 500 | 1,300 | 500 |
| 2003-06-13 | 520 | 520 | 510 | 510 | 1,200 | 510 |
| 2003-06-12 | 489 | 520 | 489 | 520 | 15,600 | 520 |
| 2003-06-11 | 489 | 489 | 488 | 488 | 600 | 488 |
| 2003-06-10 | 471 | 479 | 471 | 479 | 1,000 | 479 |
| 2003-06-09 | 460 | 469 | 460 | 469 | 5,600 | 469 |
| 2003-06-06 | 450 | 459 | 450 | 459 | 2,000 | 459 |
| 2003-06-05 | 444 | 450 | 444 | 445 | 3,400 | 445 |
| 2003-06-04 | 458 | 458 | 445 | 445 | 1,100 | 445 |
| 2003-06-03 | 449 | 449 | 449 | 449 | 200 | 449 |
| 2003-06-02 | 449 | 449 | 449 | 449 | 600 | 449 |
| 2003-05-30 | 455 | 455 | 449 | 449 | 500 | 449 |
| 2003-05-29 | 450 | 450 | 450 | 450 | 1,400 | 450 |
| 2003-05-28 | 450 | 450 | 450 | 450 | 200 | 450 |
| 2003-05-26 | 455 | 455 | 450 | 450 | 1,800 | 450 |
| 2003-05-23 | 455 | 455 | 450 | 450 | 2,600 | 450 |
| 2003-05-21 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2003-05-20 | 425 | 435 | 425 | 425 | 2,700 | 425 |
| 2003-05-19 | 440 | 440 | 435 | 435 | 300 | 435 |
| 2003-05-14 | 455 | 455 | 455 | 455 | 400 | 455 |
| 2003-05-13 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2003-05-12 | 456 | 456 | 456 | 456 | 800 | 456 |
| 2003-05-09 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2003-05-08 | 431 | 431 | 430 | 430 | 700 | 430 |
| 2003-05-07 | 430 | 431 | 430 | 430 | 1,500 | 430 |
| 2003-05-06 | 430 | 430 | 426 | 426 | 3,700 | 426 |
| 2003-05-02 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2003-05-01 | 425 | 425 | 420 | 420 | 4,200 | 420 |
| 2003-04-30 | 420 | 425 | 420 | 425 | 1,800 | 425 |
| 2003-04-24 | 430 | 430 | 430 | 430 | 200 | 430 |
| 2003-04-23 | 430 | 430 | 430 | 430 | 900 | 430 |
| 2003-04-22 | 430 | 430 | 430 | 430 | 200 | 430 |
| 2003-04-21 | 430 | 430 | 430 | 430 | 400 | 430 |
| 2003-04-16 | 440 | 440 | 430 | 430 | 1,300 | 430 |
| 2003-04-11 | 445 | 445 | 440 | 440 | 900 | 440 |
| 2003-04-09 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-04-08 | 421 | 421 | 421 | 421 | 500 | 421 |
| 2003-03-27 | 420 | 420 | 420 | 420 | 1,100 | 420 |
| 2003-03-25 | 439 | 440 | 439 | 440 | 900 | 440 |
| 2003-03-20 | 440 | 440 | 440 | 440 | 100 | 440 |
| 2003-03-18 | 445 | 445 | 445 | 445 | 500 | 445 |
| 2003-03-12 | 449 | 449 | 449 | 449 | 800 | 449 |
| 2003-03-04 | 425 | 425 | 421 | 425 | 3,300 | 425 |
| 2003-03-03 | 425 | 425 | 425 | 425 | 800 | 425 |
| 2003-02-28 | 432 | 432 | 432 | 432 | 100 | 432 |
| 2003-02-25 | 431 | 431 | 431 | 431 | 300 | 431 |
| 2003-02-24 | 425 | 425 | 425 | 425 | 100 | 425 |
| 2003-02-19 | 460 | 460 | 460 | 460 | 200 | 460 |
| 2003-02-17 | 460 | 460 | 460 | 460 | 500 | 460 |
| 2003-02-13 | 460 | 460 | 460 | 460 | 200 | 460 |
| 2003-02-12 | 460 | 460 | 460 | 460 | 900 | 460 |
| 2003-02-07 | 435 | 435 | 435 | 435 | 100 | 435 |
| 2003-01-24 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2003-01-23 | 448 | 448 | 428 | 428 | 800 | 428 |
| 2003-01-15 | 445 | 445 | 445 | 445 | 1,000 | 445 |
分割・併合履歴 ： [1996-03-26]1株→1.3株