9791 (株)ビケンテクノ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,198 | 1,202 | 1,190 | 1,200 | 7,600 | 1,200 |
| 2005-12-29 | 1,204 | 1,207 | 1,186 | 1,200 | 15,600 | 1,200 |
| 2005-12-28 | 1,208 | 1,208 | 1,182 | 1,200 | 9,900 | 1,200 |
| 2005-12-27 | 1,189 | 1,196 | 1,170 | 1,190 | 13,500 | 1,190 |
| 2005-12-26 | 1,160 | 1,177 | 1,157 | 1,177 | 25,100 | 1,177 |
| 2005-12-22 | 1,147 | 1,150 | 1,140 | 1,147 | 14,600 | 1,147 |
| 2005-12-21 | 1,140 | 1,150 | 1,131 | 1,145 | 10,300 | 1,145 |
| 2005-12-20 | 1,120 | 1,139 | 1,120 | 1,139 | 16,100 | 1,139 |
| 2005-12-19 | 1,130 | 1,130 | 1,100 | 1,101 | 9,700 | 1,101 |
| 2005-12-16 | 1,090 | 1,110 | 1,090 | 1,095 | 14,300 | 1,095 |
| 2005-12-15 | 1,080 | 1,100 | 1,078 | 1,093 | 18,400 | 1,093 |
| 2005-12-14 | 1,090 | 1,099 | 1,080 | 1,090 | 24,400 | 1,090 |
| 2005-12-13 | 1,099 | 1,099 | 1,078 | 1,090 | 12,100 | 1,090 |
| 2005-12-12 | 1,100 | 1,100 | 1,083 | 1,086 | 13,800 | 1,086 |
| 2005-12-09 | 1,070 | 1,100 | 1,070 | 1,099 | 6,600 | 1,099 |
| 2005-12-08 | 1,120 | 1,120 | 1,069 | 1,070 | 18,900 | 1,070 |
| 2005-12-07 | 1,120 | 1,120 | 1,100 | 1,115 | 8,200 | 1,115 |
| 2005-12-06 | 1,100 | 1,120 | 1,100 | 1,100 | 17,400 | 1,100 |
| 2005-12-05 | 1,090 | 1,110 | 1,085 | 1,090 | 15,600 | 1,090 |
| 2005-12-02 | 1,100 | 1,100 | 1,071 | 1,080 | 15,500 | 1,080 |
| 2005-12-01 | 1,069 | 1,110 | 1,069 | 1,100 | 18,600 | 1,100 |
| 2005-11-30 | 1,080 | 1,083 | 1,065 | 1,070 | 41,800 | 1,070 |
| 2005-11-29 | 1,078 | 1,080 | 1,070 | 1,070 | 12,800 | 1,070 |
| 2005-11-28 | 1,072 | 1,088 | 1,060 | 1,080 | 40,700 | 1,080 |
| 2005-11-25 | 1,068 | 1,088 | 1,061 | 1,068 | 32,800 | 1,068 |
| 2005-11-24 | 1,048 | 1,070 | 1,042 | 1,067 | 32,800 | 1,067 |
| 2005-11-22 | 1,000 | 1,039 | 1,000 | 1,028 | 28,300 | 1,028 |
| 2005-11-21 | 995 | 995 | 988 | 990 | 17,000 | 990 |
| 2005-11-18 | 995 | 998 | 986 | 986 | 20,700 | 986 |
| 2005-11-17 | 983 | 990 | 983 | 990 | 5,100 | 990 |
| 2005-11-16 | 980 | 986 | 979 | 982 | 12,600 | 982 |
| 2005-11-15 | 1,005 | 1,010 | 982 | 982 | 19,600 | 982 |
| 2005-11-14 | 1,001 | 1,015 | 1,001 | 1,010 | 6,600 | 1,010 |
| 2005-11-11 | 1,005 | 1,006 | 1,000 | 1,000 | 9,500 | 1,000 |
| 2005-11-10 | 1,010 | 1,015 | 1,000 | 1,010 | 13,000 | 1,010 |
| 2005-11-09 | 1,000 | 1,021 | 1,000 | 1,000 | 21,500 | 1,000 |
| 2005-11-08 | 1,010 | 1,035 | 992 | 992 | 42,500 | 992 |
| 2005-11-07 | 978 | 995 | 978 | 984 | 40,300 | 984 |
| 2005-11-04 | 970 | 983 | 967 | 970 | 3,300 | 970 |
| 2005-11-02 | 990 | 990 | 965 | 965 | 3,100 | 965 |
| 2005-11-01 | 966 | 989 | 966 | 989 | 7,300 | 989 |
| 2005-10-31 | 951 | 974 | 951 | 965 | 10,100 | 965 |
| 2005-10-28 | 951 | 955 | 950 | 950 | 6,300 | 950 |
| 2005-10-27 | 945 | 950 | 943 | 943 | 3,300 | 943 |
| 2005-10-26 | 943 | 944 | 943 | 943 | 2,800 | 943 |
| 2005-10-25 | 942 | 944 | 942 | 943 | 2,400 | 943 |
| 2005-10-24 | 958 | 960 | 941 | 941 | 9,700 | 941 |
| 2005-10-21 | 955 | 957 | 946 | 957 | 11,000 | 957 |
| 2005-10-20 | 956 | 959 | 945 | 950 | 12,800 | 950 |
| 2005-10-19 | 940 | 955 | 940 | 955 | 11,900 | 955 |
| 2005-10-18 | 940 | 941 | 935 | 940 | 4,900 | 940 |
| 2005-10-17 | 940 | 951 | 935 | 940 | 20,800 | 940 |
| 2005-10-14 | 923 | 944 | 923 | 944 | 11,400 | 944 |
| 2005-10-13 | 927 | 927 | 909 | 921 | 7,700 | 921 |
| 2005-10-12 | 929 | 929 | 905 | 927 | 10,500 | 927 |
| 2005-10-11 | 882 | 940 | 882 | 930 | 30,100 | 930 |
| 2005-10-07 | 895 | 909 | 890 | 900 | 11,500 | 900 |
| 2005-10-06 | 920 | 921 | 905 | 905 | 8,300 | 905 |
| 2005-10-05 | 935 | 935 | 920 | 920 | 7,500 | 920 |
| 2005-10-04 | 927 | 941 | 927 | 932 | 10,200 | 932 |
| 2005-10-03 | 931 | 945 | 926 | 929 | 19,800 | 929 |
| 2005-09-30 | 940 | 940 | 926 | 930 | 14,300 | 930 |
| 2005-09-29 | 948 | 950 | 917 | 931 | 17,500 | 931 |
| 2005-09-28 | 907 | 931 | 907 | 915 | 19,100 | 915 |
| 2005-09-27 | 910 | 910 | 900 | 908 | 13,400 | 908 |
| 2005-09-26 | 900 | 921 | 900 | 920 | 62,000 | 920 |
| 2005-09-22 | 854 | 861 | 854 | 861 | 7,700 | 861 |
| 2005-09-21 | 862 | 870 | 861 | 861 | 10,500 | 861 |
| 2005-09-20 | 849 | 853 | 844 | 853 | 12,600 | 853 |
| 2005-09-16 | 846 | 846 | 839 | 840 | 8,700 | 840 |
| 2005-09-15 | 844 | 846 | 841 | 845 | 6,500 | 845 |
| 2005-09-14 | 848 | 848 | 841 | 841 | 4,000 | 841 |
| 2005-09-13 | 840 | 844 | 830 | 835 | 4,400 | 835 |
| 2005-09-12 | 821 | 835 | 820 | 831 | 11,100 | 831 |
| 2005-09-09 | 816 | 820 | 810 | 818 | 7,500 | 818 |
| 2005-09-08 | 822 | 822 | 810 | 819 | 7,100 | 819 |
| 2005-09-07 | 833 | 833 | 792 | 820 | 14,300 | 820 |
| 2005-09-06 | 845 | 845 | 830 | 843 | 6,000 | 843 |
| 2005-09-05 | 844 | 844 | 841 | 841 | 3,300 | 841 |
| 2005-09-02 | 841 | 845 | 841 | 845 | 2,900 | 845 |
| 2005-09-01 | 840 | 848 | 838 | 845 | 2,000 | 845 |
| 2005-08-31 | 852 | 853 | 840 | 850 | 7,200 | 850 |
| 2005-08-30 | 850 | 850 | 846 | 846 | 5,000 | 846 |
| 2005-08-29 | 850 | 850 | 846 | 846 | 4,600 | 846 |
| 2005-08-26 | 849 | 850 | 845 | 846 | 3,300 | 846 |
| 2005-08-25 | 854 | 855 | 853 | 853 | 7,000 | 853 |
| 2005-08-24 | 848 | 861 | 846 | 854 | 5,200 | 854 |
| 2005-08-23 | 847 | 849 | 846 | 849 | 2,900 | 849 |
| 2005-08-22 | 838 | 845 | 838 | 844 | 2,400 | 844 |
| 2005-08-19 | 847 | 847 | 845 | 845 | 3,900 | 845 |
| 2005-08-18 | 840 | 845 | 840 | 845 | 5,100 | 845 |
| 2005-08-17 | 821 | 835 | 821 | 835 | 3,500 | 835 |
| 2005-08-16 | 818 | 821 | 818 | 821 | 20,700 | 821 |
| 2005-08-15 | 816 | 826 | 814 | 818 | 5,000 | 818 |
| 2005-08-12 | 833 | 835 | 822 | 830 | 9,000 | 830 |
| 2005-08-11 | 839 | 840 | 825 | 835 | 19,800 | 835 |
| 2005-08-10 | 839 | 870 | 839 | 859 | 5,200 | 859 |
| 2005-08-09 | 805 | 819 | 800 | 819 | 5,700 | 819 |
| 2005-08-08 | 809 | 809 | 792 | 801 | 11,700 | 801 |
| 2005-08-05 | 825 | 827 | 822 | 822 | 5,100 | 822 |
| 2005-08-04 | 856 | 856 | 822 | 827 | 18,600 | 827 |
| 2005-08-03 | 864 | 864 | 858 | 858 | 6,300 | 858 |
| 2005-08-02 | 866 | 867 | 860 | 864 | 3,800 | 864 |
| 2005-08-01 | 869 | 869 | 866 | 866 | 1,800 | 866 |
| 2005-07-29 | 870 | 870 | 865 | 869 | 3,900 | 869 |
| 2005-07-28 | 868 | 870 | 866 | 868 | 3,400 | 868 |
| 2005-07-27 | 866 | 866 | 861 | 866 | 7,800 | 866 |
| 2005-07-26 | 880 | 880 | 865 | 865 | 2,900 | 865 |
| 2005-07-25 | 875 | 875 | 865 | 870 | 3,300 | 870 |
| 2005-07-22 | 880 | 885 | 865 | 866 | 9,400 | 866 |
| 2005-07-21 | 872 | 885 | 872 | 880 | 9,000 | 880 |
| 2005-07-20 | 872 | 878 | 870 | 870 | 6,200 | 870 |
| 2005-07-19 | 860 | 865 | 860 | 862 | 4,000 | 862 |
| 2005-07-15 | 863 | 865 | 860 | 860 | 16,100 | 860 |
| 2005-07-14 | 862 | 865 | 861 | 863 | 4,200 | 863 |
| 2005-07-13 | 865 | 868 | 861 | 861 | 6,700 | 861 |
| 2005-07-12 | 868 | 869 | 861 | 862 | 7,600 | 862 |
| 2005-07-11 | 865 | 869 | 861 | 862 | 7,600 | 862 |
| 2005-07-08 | 869 | 870 | 861 | 865 | 5,800 | 865 |
| 2005-07-07 | 865 | 872 | 865 | 871 | 5,500 | 871 |
| 2005-07-06 | 876 | 876 | 855 | 870 | 12,200 | 870 |
| 2005-07-05 | 880 | 882 | 876 | 876 | 4,800 | 876 |
| 2005-07-04 | 888 | 890 | 882 | 882 | 4,800 | 882 |
| 2005-07-01 | 890 | 890 | 883 | 886 | 2,200 | 886 |
| 2005-06-30 | 881 | 893 | 876 | 890 | 7,000 | 890 |
| 2005-06-29 | 881 | 881 | 872 | 874 | 8,300 | 874 |
| 2005-06-28 | 882 | 882 | 877 | 881 | 4,800 | 881 |
| 2005-06-27 | 880 | 885 | 875 | 882 | 4,700 | 882 |
| 2005-06-24 | 873 | 880 | 873 | 880 | 3,400 | 880 |
| 2005-06-23 | 877 | 880 | 871 | 872 | 14,700 | 872 |
| 2005-06-22 | 872 | 879 | 872 | 878 | 12,600 | 878 |
| 2005-06-21 | 889 | 889 | 872 | 874 | 9,800 | 874 |
| 2005-06-20 | 899 | 899 | 878 | 888 | 13,200 | 888 |
| 2005-06-17 | 905 | 905 | 899 | 899 | 10,000 | 899 |
| 2005-06-16 | 911 | 911 | 906 | 906 | 5,000 | 906 |
| 2005-06-15 | 911 | 911 | 907 | 908 | 2,300 | 908 |
| 2005-06-14 | 905 | 913 | 902 | 911 | 6,200 | 911 |
| 2005-06-13 | 904 | 909 | 902 | 905 | 11,600 | 905 |
| 2005-06-10 | 906 | 910 | 895 | 905 | 14,600 | 905 |
| 2005-06-09 | 900 | 905 | 896 | 898 | 4,600 | 898 |
| 2005-06-08 | 901 | 914 | 898 | 900 | 2,500 | 900 |
| 2005-06-07 | 912 | 912 | 897 | 899 | 10,000 | 899 |
| 2005-06-06 | 915 | 915 | 912 | 912 | 4,800 | 912 |
| 2005-06-03 | 903 | 914 | 896 | 914 | 10,600 | 914 |
| 2005-06-02 | 910 | 911 | 900 | 907 | 10,800 | 907 |
| 2005-06-01 | 925 | 925 | 911 | 911 | 8,400 | 911 |
| 2005-05-31 | 925 | 928 | 914 | 919 | 5,800 | 919 |
| 2005-05-30 | 905 | 920 | 901 | 920 | 15,300 | 920 |
| 2005-05-27 | 900 | 906 | 890 | 895 | 12,400 | 895 |
| 2005-05-26 | 897 | 899 | 888 | 899 | 11,700 | 899 |
| 2005-05-25 | 890 | 900 | 885 | 897 | 11,100 | 897 |
| 2005-05-24 | 900 | 915 | 880 | 880 | 34,700 | 880 |
| 2005-05-23 | 893 | 899 | 880 | 890 | 30,900 | 890 |
| 2005-05-20 | 851 | 870 | 851 | 863 | 32,700 | 863 |
| 2005-05-19 | 825 | 850 | 825 | 849 | 18,600 | 849 |
| 2005-05-18 | 862 | 870 | 830 | 831 | 23,600 | 831 |
| 2005-05-17 | 923 | 923 | 875 | 882 | 6,100 | 882 |
| 2005-05-16 | 941 | 948 | 930 | 940 | 5,800 | 940 |
| 2005-05-13 | 973 | 973 | 950 | 970 | 10,900 | 970 |
| 2005-05-12 | 996 | 996 | 958 | 980 | 8,400 | 980 |
| 2005-05-11 | 994 | 994 | 980 | 993 | 5,200 | 993 |
| 2005-05-10 | 990 | 998 | 979 | 994 | 7,600 | 994 |
| 2005-05-09 | 965 | 990 | 964 | 986 | 9,400 | 986 |
| 2005-05-06 | 972 | 972 | 960 | 964 | 4,500 | 964 |
| 2005-05-02 | 945 | 973 | 945 | 968 | 6,700 | 968 |
| 2005-04-28 | 930 | 960 | 930 | 945 | 6,100 | 945 |
| 2005-04-27 | 942 | 943 | 933 | 934 | 2,000 | 934 |
| 2005-04-26 | 940 | 958 | 936 | 940 | 4,200 | 940 |
| 2005-04-25 | 945 | 945 | 935 | 940 | 3,400 | 940 |
| 2005-04-22 | 940 | 949 | 931 | 935 | 5,400 | 935 |
| 2005-04-21 | 932 | 933 | 905 | 920 | 11,900 | 920 |
| 2005-04-20 | 939 | 945 | 930 | 940 | 4,100 | 940 |
| 2005-04-19 | 921 | 938 | 916 | 929 | 8,200 | 929 |
| 2005-04-18 | 949 | 949 | 920 | 921 | 9,300 | 921 |
| 2005-04-15 | 965 | 980 | 941 | 980 | 13,000 | 980 |
| 2005-04-14 | 983 | 990 | 961 | 975 | 11,700 | 975 |
| 2005-04-13 | 990 | 995 | 985 | 986 | 5,900 | 986 |
| 2005-04-12 | 998 | 998 | 978 | 989 | 14,000 | 989 |
| 2005-04-11 | 1,002 | 1,002 | 997 | 997 | 7,200 | 997 |
| 2005-04-08 | 979 | 982 | 972 | 982 | 7,600 | 982 |
| 2005-04-07 | 985 | 985 | 971 | 979 | 15,400 | 979 |
| 2005-04-06 | 974 | 990 | 970 | 985 | 26,600 | 985 |
| 2005-04-05 | 1,010 | 1,013 | 990 | 994 | 21,200 | 994 |
| 2005-04-04 | 1,010 | 1,027 | 1,010 | 1,015 | 5,800 | 1,015 |
| 2005-04-01 | 1,013 | 1,030 | 990 | 1,030 | 25,900 | 1,030 |
| 2005-03-31 | 1,025 | 1,040 | 1,000 | 1,040 | 18,400 | 1,040 |
| 2005-03-30 | 1,045 | 1,045 | 986 | 1,025 | 26,800 | 1,025 |
| 2005-03-29 | 1,017 | 1,075 | 1,010 | 1,049 | 75,900 | 1,049 |
| 2005-03-28 | 1,010 | 1,019 | 981 | 1,019 | 27,600 | 1,019 |
| 2005-03-25 | 999 | 1,019 | 990 | 1,010 | 38,600 | 1,010 |
| 2005-03-24 | 980 | 1,000 | 966 | 1,000 | 46,600 | 1,000 |
| 2005-03-23 | 978 | 978 | 963 | 976 | 44,800 | 976 |
| 2005-03-22 | 961 | 973 | 961 | 968 | 11,000 | 968 |
| 2005-03-18 | 973 | 973 | 963 | 963 | 11,500 | 963 |
| 2005-03-17 | 969 | 976 | 958 | 970 | 14,800 | 970 |
| 2005-03-16 | 987 | 987 | 969 | 970 | 15,300 | 970 |
| 2005-03-15 | 970 | 989 | 950 | 989 | 34,800 | 989 |
| 2005-03-14 | 959 | 960 | 941 | 942 | 30,400 | 942 |
| 2005-03-11 | 930 | 960 | 930 | 959 | 21,200 | 959 |
| 2005-03-10 | 931 | 935 | 930 | 930 | 6,100 | 930 |
| 2005-03-09 | 930 | 935 | 920 | 935 | 6,000 | 935 |
| 2005-03-08 | 933 | 939 | 928 | 939 | 14,800 | 939 |
| 2005-03-07 | 948 | 948 | 939 | 940 | 11,500 | 940 |
| 2005-03-04 | 957 | 957 | 932 | 944 | 39,400 | 944 |
| 2005-03-03 | 950 | 978 | 950 | 955 | 85,300 | 955 |
| 2005-03-02 | 892 | 927 | 892 | 919 | 38,300 | 919 |
| 2005-03-01 | 889 | 889 | 875 | 882 | 10,900 | 882 |
| 2005-02-28 | 877 | 887 | 869 | 887 | 21,600 | 887 |
| 2005-02-25 | 873 | 873 | 862 | 869 | 6,500 | 869 |
| 2005-02-24 | 857 | 873 | 856 | 870 | 6,300 | 870 |
| 2005-02-23 | 861 | 861 | 850 | 856 | 9,700 | 856 |
| 2005-02-22 | 871 | 871 | 855 | 865 | 8,200 | 865 |
| 2005-02-21 | 884 | 885 | 870 | 870 | 11,700 | 870 |
| 2005-02-18 | 866 | 879 | 866 | 873 | 5,500 | 873 |
| 2005-02-17 | 865 | 866 | 860 | 866 | 6,100 | 866 |
| 2005-02-16 | 889 | 889 | 867 | 867 | 16,000 | 867 |
| 2005-02-15 | 882 | 890 | 871 | 890 | 13,600 | 890 |
| 2005-02-14 | 885 | 888 | 875 | 880 | 25,800 | 880 |
| 2005-02-10 | 866 | 879 | 856 | 865 | 14,400 | 865 |
| 2005-02-09 | 865 | 879 | 855 | 856 | 52,100 | 856 |
| 2005-02-08 | 830 | 860 | 830 | 859 | 63,500 | 859 |
| 2005-02-07 | 810 | 810 | 805 | 807 | 12,800 | 807 |
| 2005-02-04 | 814 | 819 | 811 | 812 | 5,200 | 812 |
| 2005-02-03 | 824 | 824 | 815 | 815 | 4,000 | 815 |
| 2005-02-02 | 826 | 826 | 814 | 816 | 6,100 | 816 |
| 2005-02-01 | 826 | 830 | 820 | 826 | 7,300 | 826 |
| 2005-01-31 | 828 | 830 | 810 | 826 | 3,900 | 826 |
| 2005-01-28 | 815 | 825 | 815 | 825 | 11,500 | 825 |
| 2005-01-27 | 824 | 830 | 805 | 829 | 14,000 | 829 |
| 2005-01-26 | 815 | 824 | 812 | 824 | 4,700 | 824 |
| 2005-01-25 | 820 | 820 | 802 | 820 | 14,800 | 820 |
| 2005-01-24 | 810 | 820 | 809 | 820 | 9,800 | 820 |
| 2005-01-21 | 805 | 805 | 800 | 804 | 3,100 | 804 |
| 2005-01-20 | 810 | 810 | 795 | 805 | 8,000 | 805 |
| 2005-01-19 | 801 | 805 | 801 | 804 | 10,400 | 804 |
| 2005-01-18 | 796 | 801 | 796 | 801 | 10,500 | 801 |
| 2005-01-17 | 795 | 801 | 793 | 793 | 26,900 | 793 |
| 2005-01-14 | 788 | 795 | 788 | 790 | 6,600 | 790 |
| 2005-01-13 | 781 | 788 | 780 | 788 | 14,300 | 788 |
| 2005-01-12 | 803 | 805 | 797 | 799 | 11,200 | 799 |
| 2005-01-11 | 805 | 807 | 800 | 800 | 16,900 | 800 |
| 2005-01-07 | 780 | 800 | 770 | 793 | 28,900 | 793 |
| 2005-01-06 | 757 | 765 | 757 | 758 | 8,400 | 758 |
| 2005-01-05 | 780 | 780 | 756 | 756 | 6,300 | 756 |
| 2005-01-04 | 780 | 780 | 760 | 780 | 6,900 | 780 |
分割・併合履歴 ： [1996-03-26]1株→1.3株