9791 (株)ビケンテクノ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 473 | 475 | 473 | 475 | 2,000 | 475 |
| 2007-12-27 | 476 | 479 | 473 | 477 | 2,700 | 477 |
| 2007-12-26 | 475 | 476 | 471 | 476 | 12,500 | 476 |
| 2007-12-25 | 482 | 487 | 476 | 476 | 4,500 | 476 |
| 2007-12-21 | 492 | 492 | 475 | 482 | 7,100 | 482 |
| 2007-12-20 | 508 | 515 | 492 | 492 | 12,600 | 492 |
| 2007-12-19 | 490 | 497 | 489 | 490 | 8,100 | 490 |
| 2007-12-18 | 482 | 490 | 476 | 490 | 33,300 | 490 |
| 2007-12-17 | 492 | 497 | 481 | 481 | 9,300 | 481 |
| 2007-12-14 | 502 | 505 | 500 | 500 | 4,700 | 500 |
| 2007-12-13 | 510 | 520 | 497 | 502 | 15,000 | 502 |
| 2007-12-12 | 511 | 519 | 507 | 507 | 5,300 | 507 |
| 2007-12-11 | 508 | 511 | 501 | 501 | 4,900 | 501 |
| 2007-12-10 | 501 | 503 | 496 | 502 | 13,300 | 502 |
| 2007-12-07 | 501 | 502 | 497 | 501 | 4,600 | 501 |
| 2007-12-06 | 497 | 504 | 494 | 496 | 4,000 | 496 |
| 2007-12-05 | 491 | 498 | 490 | 494 | 6,400 | 494 |
| 2007-12-04 | 499 | 499 | 492 | 492 | 5,600 | 492 |
| 2007-12-03 | 499 | 500 | 498 | 500 | 6,400 | 500 |
| 2007-11-30 | 492 | 508 | 488 | 500 | 62,600 | 500 |
| 2007-11-29 | 480 | 489 | 480 | 489 | 6,100 | 489 |
| 2007-11-28 | 485 | 485 | 465 | 465 | 27,600 | 465 |
| 2007-11-27 | 507 | 507 | 476 | 481 | 17,900 | 481 |
| 2007-11-26 | 503 | 511 | 496 | 498 | 42,700 | 498 |
| 2007-11-22 | 499 | 500 | 494 | 500 | 8,700 | 500 |
| 2007-11-21 | 505 | 509 | 498 | 498 | 13,800 | 498 |
| 2007-11-20 | 510 | 510 | 499 | 500 | 22,200 | 500 |
| 2007-11-19 | 523 | 535 | 515 | 515 | 2,900 | 515 |
| 2007-11-16 | 513 | 527 | 511 | 527 | 9,100 | 527 |
| 2007-11-15 | 516 | 534 | 516 | 524 | 16,600 | 524 |
| 2007-11-14 | 520 | 538 | 518 | 518 | 2,600 | 518 |
| 2007-11-13 | 510 | 520 | 505 | 509 | 14,400 | 509 |
| 2007-11-12 | 522 | 522 | 515 | 515 | 14,300 | 515 |
| 2007-11-09 | 526 | 530 | 520 | 520 | 9,500 | 520 |
| 2007-11-08 | 550 | 550 | 516 | 526 | 15,500 | 526 |
| 2007-11-07 | 564 | 564 | 554 | 554 | 5,300 | 554 |
| 2007-11-06 | 558 | 560 | 558 | 559 | 6,300 | 559 |
| 2007-11-05 | 561 | 570 | 560 | 565 | 7,300 | 565 |
| 2007-11-02 | 568 | 568 | 560 | 562 | 11,300 | 562 |
| 2007-11-01 | 575 | 580 | 567 | 570 | 29,900 | 570 |
| 2007-10-31 | 583 | 585 | 580 | 585 | 2,500 | 585 |
| 2007-10-30 | 584 | 584 | 581 | 582 | 2,100 | 582 |
| 2007-10-29 | 584 | 584 | 583 | 584 | 2,100 | 584 |
| 2007-10-26 | 584 | 584 | 582 | 583 | 1,800 | 583 |
| 2007-10-25 | 586 | 590 | 583 | 583 | 3,800 | 583 |
| 2007-10-24 | 586 | 593 | 586 | 593 | 10,000 | 593 |
| 2007-10-23 | 582 | 585 | 582 | 585 | 1,600 | 585 |
| 2007-10-22 | 579 | 580 | 574 | 580 | 4,600 | 580 |
| 2007-10-19 | 601 | 605 | 598 | 598 | 2,600 | 598 |
| 2007-10-18 | 601 | 601 | 600 | 600 | 6,200 | 600 |
| 2007-10-17 | 610 | 610 | 600 | 602 | 8,100 | 602 |
| 2007-10-16 | 620 | 620 | 610 | 610 | 5,400 | 610 |
| 2007-10-15 | 619 | 621 | 617 | 618 | 4,400 | 618 |
| 2007-10-12 | 617 | 617 | 606 | 612 | 2,400 | 612 |
| 2007-10-11 | 604 | 610 | 604 | 607 | 4,700 | 607 |
| 2007-10-10 | 610 | 613 | 600 | 612 | 8,800 | 612 |
| 2007-10-09 | 595 | 614 | 595 | 606 | 10,200 | 606 |
| 2007-10-05 | 591 | 591 | 586 | 591 | 9,800 | 591 |
| 2007-10-04 | 584 | 591 | 581 | 591 | 8,200 | 591 |
| 2007-10-03 | 580 | 580 | 574 | 580 | 5,700 | 580 |
| 2007-10-02 | 575 | 580 | 571 | 574 | 5,000 | 574 |
| 2007-10-01 | 572 | 580 | 571 | 572 | 9,100 | 572 |
| 2007-09-28 | 574 | 581 | 570 | 570 | 12,700 | 570 |
| 2007-09-27 | 572 | 578 | 572 | 573 | 11,000 | 573 |
| 2007-09-26 | 573 | 573 | 570 | 571 | 1,100 | 571 |
| 2007-09-25 | 576 | 576 | 571 | 571 | 1,700 | 571 |
| 2007-09-21 | 580 | 581 | 577 | 580 | 13,100 | 580 |
| 2007-09-20 | 576 | 580 | 575 | 580 | 6,200 | 580 |
| 2007-09-19 | 575 | 577 | 575 | 576 | 7,600 | 576 |
| 2007-09-18 | 586 | 587 | 574 | 574 | 6,500 | 574 |
| 2007-09-14 | 573 | 582 | 570 | 582 | 13,100 | 582 |
| 2007-09-13 | 580 | 580 | 571 | 572 | 11,500 | 572 |
| 2007-09-12 | 591 | 592 | 578 | 582 | 11,800 | 582 |
| 2007-09-11 | 590 | 590 | 581 | 588 | 9,000 | 588 |
| 2007-09-10 | 592 | 600 | 580 | 590 | 23,500 | 590 |
| 2007-09-07 | 611 | 615 | 611 | 614 | 300 | 614 |
| 2007-09-06 | 610 | 619 | 610 | 619 | 2,400 | 619 |
| 2007-09-05 | 610 | 617 | 610 | 613 | 2,000 | 613 |
| 2007-09-04 | 610 | 611 | 610 | 610 | 3,000 | 610 |
| 2007-09-03 | 610 | 610 | 605 | 610 | 8,800 | 610 |
| 2007-08-31 | 613 | 620 | 610 | 610 | 10,600 | 610 |
| 2007-08-30 | 615 | 619 | 613 | 613 | 6,400 | 613 |
| 2007-08-29 | 615 | 615 | 606 | 615 | 5,700 | 615 |
| 2007-08-28 | 602 | 620 | 600 | 620 | 13,800 | 620 |
| 2007-08-27 | 602 | 610 | 600 | 600 | 14,900 | 600 |
| 2007-08-24 | 600 | 602 | 595 | 602 | 11,100 | 602 |
| 2007-08-23 | 596 | 602 | 588 | 602 | 11,200 | 602 |
| 2007-08-22 | 601 | 601 | 587 | 595 | 8,800 | 595 |
| 2007-08-21 | 610 | 619 | 595 | 600 | 12,100 | 600 |
| 2007-08-20 | 616 | 616 | 586 | 590 | 29,500 | 590 |
| 2007-08-17 | 632 | 634 | 595 | 595 | 22,000 | 595 |
| 2007-08-16 | 649 | 649 | 625 | 627 | 15,400 | 627 |
| 2007-08-15 | 660 | 660 | 650 | 650 | 7,500 | 650 |
| 2007-08-14 | 660 | 663 | 660 | 660 | 3,800 | 660 |
| 2007-08-13 | 650 | 660 | 650 | 660 | 13,100 | 660 |
| 2007-08-10 | 660 | 674 | 659 | 660 | 4,700 | 660 |
| 2007-08-09 | 660 | 665 | 651 | 651 | 9,600 | 651 |
| 2007-08-08 | 661 | 674 | 656 | 656 | 17,500 | 656 |
| 2007-08-07 | 665 | 666 | 660 | 665 | 10,500 | 665 |
| 2007-08-06 | 670 | 675 | 667 | 668 | 4,300 | 668 |
| 2007-08-03 | 666 | 666 | 665 | 666 | 3,500 | 666 |
| 2007-08-02 | 665 | 665 | 661 | 665 | 18,000 | 665 |
| 2007-08-01 | 675 | 681 | 670 | 670 | 7,500 | 670 |
| 2007-07-31 | 680 | 685 | 675 | 685 | 5,000 | 685 |
| 2007-07-30 | 667 | 670 | 659 | 670 | 12,200 | 670 |
| 2007-07-27 | 670 | 670 | 656 | 667 | 20,400 | 667 |
| 2007-07-26 | 693 | 693 | 676 | 680 | 11,100 | 680 |
| 2007-07-25 | 699 | 700 | 692 | 693 | 38,400 | 693 |
| 2007-07-24 | 713 | 713 | 705 | 705 | 20,900 | 705 |
| 2007-07-23 | 713 | 719 | 710 | 719 | 17,200 | 719 |
| 2007-07-20 | 712 | 723 | 708 | 712 | 25,600 | 712 |
| 2007-07-19 | 720 | 720 | 713 | 714 | 14,100 | 714 |
| 2007-07-18 | 722 | 722 | 720 | 720 | 7,100 | 720 |
| 2007-07-17 | 730 | 730 | 724 | 725 | 12,300 | 725 |
| 2007-07-13 | 730 | 730 | 727 | 730 | 5,600 | 730 |
| 2007-07-12 | 732 | 733 | 725 | 729 | 7,000 | 729 |
| 2007-07-11 | 722 | 732 | 722 | 732 | 10,100 | 732 |
| 2007-07-10 | 728 | 734 | 728 | 732 | 9,700 | 732 |
| 2007-07-09 | 730 | 730 | 724 | 725 | 6,100 | 725 |
| 2007-07-06 | 729 | 730 | 717 | 718 | 21,900 | 718 |
| 2007-07-05 | 733 | 733 | 726 | 729 | 10,600 | 729 |
| 2007-07-04 | 735 | 740 | 735 | 735 | 5,600 | 735 |
| 2007-07-03 | 738 | 740 | 736 | 740 | 29,300 | 740 |
| 2007-07-02 | 741 | 748 | 738 | 738 | 15,700 | 738 |
| 2007-06-29 | 739 | 741 | 738 | 740 | 5,100 | 740 |
| 2007-06-28 | 740 | 742 | 740 | 741 | 14,300 | 741 |
| 2007-06-27 | 741 | 741 | 738 | 740 | 13,200 | 740 |
| 2007-06-26 | 737 | 740 | 737 | 740 | 5,700 | 740 |
| 2007-06-25 | 740 | 741 | 736 | 736 | 11,600 | 736 |
| 2007-06-22 | 739 | 740 | 737 | 740 | 4,300 | 740 |
| 2007-06-21 | 741 | 741 | 737 | 738 | 4,800 | 738 |
| 2007-06-20 | 743 | 743 | 740 | 740 | 14,600 | 740 |
| 2007-06-19 | 742 | 748 | 741 | 742 | 15,800 | 742 |
| 2007-06-18 | 734 | 740 | 732 | 740 | 6,700 | 740 |
| 2007-06-15 | 729 | 732 | 727 | 732 | 2,600 | 732 |
| 2007-06-14 | 730 | 730 | 720 | 730 | 11,500 | 730 |
| 2007-06-13 | 731 | 735 | 728 | 730 | 2,700 | 730 |
| 2007-06-12 | 743 | 743 | 735 | 741 | 3,100 | 741 |
| 2007-06-11 | 737 | 747 | 736 | 739 | 2,400 | 739 |
| 2007-06-08 | 743 | 743 | 735 | 736 | 2,100 | 736 |
| 2007-06-07 | 750 | 750 | 740 | 742 | 4,200 | 742 |
| 2007-06-06 | 740 | 754 | 739 | 754 | 2,900 | 754 |
| 2007-06-05 | 738 | 739 | 733 | 739 | 4,300 | 739 |
| 2007-06-04 | 741 | 742 | 738 | 739 | 3,800 | 739 |
| 2007-06-01 | 751 | 751 | 739 | 740 | 3,000 | 740 |
| 2007-05-31 | 735 | 750 | 735 | 750 | 4,100 | 750 |
| 2007-05-30 | 729 | 735 | 729 | 735 | 1,500 | 735 |
| 2007-05-29 | 720 | 740 | 720 | 729 | 3,800 | 729 |
| 2007-05-28 | 716 | 725 | 712 | 724 | 3,800 | 724 |
| 2007-05-25 | 710 | 714 | 710 | 714 | 2,500 | 714 |
| 2007-05-24 | 716 | 718 | 715 | 716 | 6,600 | 716 |
| 2007-05-23 | 710 | 720 | 710 | 715 | 7,600 | 715 |
| 2007-05-22 | 702 | 712 | 702 | 712 | 4,000 | 712 |
| 2007-05-21 | 711 | 714 | 702 | 711 | 8,800 | 711 |
| 2007-05-18 | 724 | 724 | 710 | 710 | 6,300 | 710 |
| 2007-05-17 | 716 | 730 | 713 | 720 | 7,000 | 720 |
| 2007-05-16 | 745 | 746 | 712 | 732 | 9,600 | 732 |
| 2007-05-15 | 744 | 757 | 744 | 744 | 9,800 | 744 |
| 2007-05-14 | 740 | 744 | 738 | 744 | 3,300 | 744 |
| 2007-05-11 | 745 | 745 | 733 | 740 | 8,500 | 740 |
| 2007-05-10 | 732 | 745 | 730 | 745 | 6,400 | 745 |
| 2007-05-09 | 741 | 745 | 729 | 730 | 6,700 | 730 |
| 2007-05-08 | 750 | 752 | 735 | 742 | 19,400 | 742 |
| 2007-05-07 | 762 | 770 | 748 | 750 | 17,100 | 750 |
| 2007-05-02 | 754 | 768 | 741 | 768 | 21,700 | 768 |
| 2007-05-01 | 800 | 800 | 741 | 774 | 34,000 | 774 |
| 2007-04-27 | 821 | 832 | 816 | 830 | 5,000 | 830 |
| 2007-04-26 | 821 | 825 | 821 | 822 | 2,300 | 822 |
| 2007-04-25 | 822 | 830 | 820 | 825 | 3,500 | 825 |
| 2007-04-24 | 822 | 825 | 822 | 825 | 1,600 | 825 |
| 2007-04-23 | 820 | 829 | 820 | 822 | 2,000 | 822 |
| 2007-04-20 | 828 | 832 | 821 | 822 | 6,000 | 822 |
| 2007-04-19 | 840 | 841 | 835 | 837 | 4,000 | 837 |
| 2007-04-18 | 829 | 844 | 829 | 844 | 6,900 | 844 |
| 2007-04-17 | 833 | 844 | 831 | 839 | 4,300 | 839 |
| 2007-04-16 | 843 | 844 | 838 | 838 | 6,500 | 838 |
| 2007-04-13 | 846 | 850 | 846 | 848 | 3,000 | 848 |
| 2007-04-12 | 849 | 849 | 842 | 845 | 6,700 | 845 |
| 2007-04-11 | 850 | 850 | 849 | 849 | 3,200 | 849 |
| 2007-04-10 | 850 | 850 | 848 | 848 | 5,700 | 848 |
| 2007-04-09 | 850 | 858 | 850 | 851 | 2,500 | 851 |
| 2007-04-06 | 847 | 855 | 847 | 855 | 3,900 | 855 |
| 2007-04-05 | 861 | 862 | 856 | 857 | 2,600 | 857 |
| 2007-04-04 | 862 | 866 | 861 | 866 | 1,200 | 866 |
| 2007-04-03 | 879 | 886 | 863 | 866 | 9,700 | 866 |
| 2007-04-02 | 865 | 866 | 850 | 852 | 6,700 | 852 |
| 2007-03-30 | 867 | 867 | 851 | 864 | 5,200 | 864 |
| 2007-03-29 | 867 | 878 | 860 | 867 | 5,200 | 867 |
| 2007-03-28 | 876 | 887 | 872 | 887 | 3,100 | 887 |
| 2007-03-27 | 891 | 895 | 871 | 875 | 7,900 | 875 |
| 2007-03-26 | 895 | 899 | 894 | 895 | 5,300 | 895 |
| 2007-03-23 | 888 | 897 | 880 | 891 | 5,900 | 891 |
| 2007-03-22 | 890 | 897 | 883 | 890 | 6,200 | 890 |
| 2007-03-20 | 869 | 883 | 869 | 883 | 6,800 | 883 |
| 2007-03-19 | 854 | 869 | 854 | 869 | 7,800 | 869 |
| 2007-03-16 | 859 | 863 | 856 | 857 | 4,000 | 857 |
| 2007-03-15 | 858 | 858 | 849 | 854 | 2,500 | 854 |
| 2007-03-14 | 848 | 848 | 845 | 845 | 5,000 | 845 |
| 2007-03-13 | 861 | 868 | 851 | 854 | 14,300 | 854 |
| 2007-03-12 | 843 | 850 | 843 | 849 | 8,000 | 849 |
| 2007-03-09 | 850 | 851 | 847 | 848 | 11,100 | 848 |
| 2007-03-08 | 846 | 850 | 846 | 846 | 1,500 | 846 |
| 2007-03-07 | 850 | 852 | 845 | 845 | 7,800 | 845 |
| 2007-03-06 | 840 | 851 | 840 | 850 | 4,700 | 850 |
| 2007-03-05 | 855 | 860 | 850 | 850 | 7,200 | 850 |
| 2007-03-02 | 870 | 870 | 853 | 867 | 14,800 | 867 |
| 2007-03-01 | 874 | 875 | 865 | 870 | 18,100 | 870 |
| 2007-02-28 | 881 | 891 | 848 | 879 | 10,600 | 879 |
| 2007-02-27 | 891 | 896 | 890 | 890 | 8,500 | 890 |
| 2007-02-26 | 896 | 896 | 895 | 896 | 3,700 | 896 |
| 2007-02-23 | 900 | 900 | 893 | 898 | 1,400 | 898 |
| 2007-02-22 | 894 | 900 | 894 | 900 | 4,400 | 900 |
| 2007-02-21 | 896 | 899 | 890 | 894 | 4,200 | 894 |
| 2007-02-20 | 900 | 900 | 895 | 898 | 2,100 | 898 |
| 2007-02-19 | 900 | 900 | 900 | 900 | 1,200 | 900 |
| 2007-02-16 | 900 | 904 | 896 | 897 | 3,500 | 897 |
| 2007-02-15 | 909 | 910 | 899 | 899 | 5,300 | 899 |
| 2007-02-14 | 910 | 910 | 902 | 904 | 5,100 | 904 |
| 2007-02-13 | 903 | 909 | 902 | 909 | 4,200 | 909 |
| 2007-02-09 | 898 | 905 | 890 | 894 | 3,200 | 894 |
| 2007-02-08 | 898 | 898 | 891 | 891 | 3,000 | 891 |
| 2007-02-07 | 901 | 902 | 892 | 892 | 10,900 | 892 |
| 2007-02-06 | 900 | 905 | 899 | 900 | 5,700 | 900 |
| 2007-02-05 | 898 | 900 | 898 | 900 | 5,200 | 900 |
| 2007-02-02 | 902 | 902 | 898 | 898 | 2,800 | 898 |
| 2007-02-01 | 898 | 898 | 895 | 898 | 2,500 | 898 |
| 2007-01-31 | 900 | 904 | 897 | 898 | 2,800 | 898 |
| 2007-01-30 | 898 | 898 | 893 | 898 | 6,600 | 898 |
| 2007-01-29 | 898 | 899 | 892 | 893 | 6,100 | 893 |
| 2007-01-26 | 900 | 901 | 898 | 898 | 1,600 | 898 |
| 2007-01-25 | 898 | 905 | 898 | 899 | 5,600 | 899 |
| 2007-01-24 | 899 | 900 | 898 | 898 | 11,300 | 898 |
| 2007-01-23 | 905 | 905 | 898 | 898 | 9,800 | 898 |
| 2007-01-22 | 910 | 910 | 900 | 900 | 9,200 | 900 |
| 2007-01-19 | 903 | 909 | 903 | 909 | 500 | 909 |
| 2007-01-18 | 895 | 909 | 895 | 905 | 6,300 | 905 |
| 2007-01-17 | 905 | 905 | 903 | 905 | 1,000 | 905 |
| 2007-01-16 | 909 | 914 | 905 | 905 | 1,000 | 905 |
| 2007-01-15 | 903 | 910 | 903 | 910 | 1,000 | 910 |
| 2007-01-12 | 918 | 919 | 900 | 909 | 5,300 | 909 |
| 2007-01-11 | 906 | 917 | 906 | 917 | 1,000 | 917 |
| 2007-01-09 | 901 | 920 | 901 | 918 | 5,200 | 918 |
| 2007-01-05 | 904 | 909 | 888 | 909 | 3,500 | 909 |
| 2007-01-04 | 915 | 919 | 907 | 907 | 1,700 | 907 |
分割・併合履歴 ： [1996-03-26]1株→1.3株