9791 (株)ビケンテクノ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 378 | 383 | 378 | 383 | 600 | 383 |
| 2008-12-29 | 385 | 386 | 383 | 383 | 1,200 | 383 |
| 2008-12-26 | 385 | 385 | 385 | 385 | 1,100 | 385 |
| 2008-12-25 | 366 | 384 | 366 | 384 | 200 | 384 |
| 2008-12-24 | 390 | 390 | 365 | 365 | 5,800 | 365 |
| 2008-12-22 | 387 | 400 | 380 | 400 | 3,000 | 400 |
| 2008-12-19 | 392 | 401 | 392 | 401 | 6,100 | 401 |
| 2008-12-18 | 387 | 387 | 387 | 387 | 11,200 | 387 |
| 2008-12-17 | 388 | 389 | 388 | 388 | 1,100 | 388 |
| 2008-12-16 | 390 | 390 | 388 | 388 | 1,700 | 388 |
| 2008-12-15 | 381 | 388 | 381 | 388 | 4,500 | 388 |
| 2008-12-12 | 391 | 391 | 391 | 391 | 1,300 | 391 |
| 2008-12-11 | 380 | 387 | 379 | 387 | 7,900 | 387 |
| 2008-12-10 | 375 | 380 | 375 | 375 | 1,800 | 375 |
| 2008-12-09 | 361 | 368 | 361 | 368 | 4,300 | 368 |
| 2008-12-08 | 360 | 360 | 360 | 360 | 300 | 360 |
| 2008-12-05 | 360 | 360 | 360 | 360 | 2,400 | 360 |
| 2008-12-04 | 360 | 360 | 360 | 360 | 100 | 360 |
| 2008-12-03 | 353 | 360 | 353 | 360 | 1,600 | 360 |
| 2008-12-02 | 355 | 357 | 355 | 357 | 700 | 357 |
| 2008-12-01 | 364 | 385 | 364 | 374 | 2,100 | 374 |
| 2008-11-28 | 364 | 369 | 364 | 364 | 1,700 | 364 |
| 2008-11-27 | 364 | 365 | 360 | 364 | 4,300 | 364 |
| 2008-11-26 | 371 | 371 | 360 | 365 | 15,400 | 365 |
| 2008-11-25 | 378 | 378 | 370 | 371 | 3,900 | 371 |
| 2008-11-21 | 365 | 371 | 360 | 371 | 500 | 371 |
| 2008-11-19 | 375 | 380 | 371 | 373 | 1,600 | 373 |
| 2008-11-18 | 384 | 384 | 366 | 374 | 2,600 | 374 |
| 2008-11-17 | 371 | 385 | 371 | 385 | 3,200 | 385 |
| 2008-11-14 | 372 | 381 | 370 | 371 | 2,700 | 371 |
| 2008-11-13 | 395 | 399 | 345 | 365 | 32,300 | 365 |
| 2008-11-12 | 398 | 437 | 380 | 385 | 35,300 | 385 |
| 2008-11-11 | 385 | 395 | 375 | 394 | 5,900 | 394 |
| 2008-11-10 | 371 | 382 | 370 | 382 | 7,600 | 382 |
| 2008-11-07 | 365 | 366 | 365 | 366 | 3,500 | 366 |
| 2008-11-06 | 367 | 370 | 367 | 370 | 1,300 | 370 |
| 2008-11-05 | 378 | 384 | 370 | 375 | 8,100 | 375 |
| 2008-11-04 | 342 | 355 | 340 | 355 | 3,100 | 355 |
| 2008-10-31 | 352 | 359 | 352 | 355 | 1,500 | 355 |
| 2008-10-30 | 327 | 350 | 327 | 350 | 3,000 | 350 |
| 2008-10-29 | 350 | 350 | 325 | 325 | 1,100 | 325 |
| 2008-10-28 | 338 | 338 | 338 | 338 | 100 | 338 |
| 2008-10-27 | 327 | 327 | 308 | 313 | 5,100 | 313 |
| 2008-10-24 | 352 | 357 | 336 | 342 | 4,000 | 342 |
| 2008-10-23 | 353 | 353 | 341 | 342 | 1,600 | 342 |
| 2008-10-22 | 355 | 357 | 355 | 355 | 700 | 355 |
| 2008-10-21 | 355 | 357 | 355 | 357 | 9,800 | 357 |
| 2008-10-20 | 361 | 364 | 355 | 355 | 500 | 355 |
| 2008-10-17 | 358 | 358 | 355 | 358 | 1,200 | 358 |
| 2008-10-16 | 326 | 340 | 325 | 340 | 3,500 | 340 |
| 2008-10-15 | 355 | 355 | 341 | 341 | 2,100 | 341 |
| 2008-10-14 | 346 | 352 | 346 | 346 | 2,500 | 346 |
| 2008-10-10 | 322 | 322 | 310 | 320 | 6,100 | 320 |
| 2008-10-09 | 309 | 319 | 309 | 317 | 6,000 | 317 |
| 2008-10-08 | 333 | 343 | 303 | 304 | 12,300 | 304 |
| 2008-10-07 | 340 | 350 | 335 | 348 | 7,300 | 348 |
| 2008-10-06 | 378 | 378 | 345 | 365 | 13,100 | 365 |
| 2008-10-03 | 393 | 393 | 391 | 393 | 4,000 | 393 |
| 2008-10-02 | 409 | 409 | 400 | 401 | 4,200 | 401 |
| 2008-10-01 | 408 | 417 | 408 | 409 | 1,800 | 409 |
| 2008-09-30 | 417 | 418 | 407 | 407 | 1,800 | 407 |
| 2008-09-29 | 423 | 429 | 423 | 426 | 2,000 | 426 |
| 2008-09-26 | 411 | 427 | 411 | 427 | 500 | 427 |
| 2008-09-25 | 409 | 425 | 409 | 425 | 1,700 | 425 |
| 2008-09-24 | 425 | 425 | 416 | 420 | 3,900 | 420 |
| 2008-09-22 | 414 | 420 | 414 | 420 | 3,200 | 420 |
| 2008-09-19 | 408 | 408 | 407 | 408 | 900 | 408 |
| 2008-09-18 | 416 | 416 | 402 | 402 | 4,400 | 402 |
| 2008-09-17 | 417 | 419 | 417 | 419 | 1,300 | 419 |
| 2008-09-16 | 418 | 418 | 401 | 410 | 2,800 | 410 |
| 2008-09-12 | 420 | 424 | 418 | 424 | 2,700 | 424 |
| 2008-09-11 | 425 | 425 | 424 | 425 | 2,000 | 425 |
| 2008-09-10 | 424 | 425 | 424 | 425 | 200 | 425 |
| 2008-09-09 | 426 | 427 | 423 | 427 | 800 | 427 |
| 2008-09-08 | 416 | 427 | 416 | 427 | 2,400 | 427 |
| 2008-09-05 | 420 | 420 | 418 | 419 | 2,700 | 419 |
| 2008-09-04 | 424 | 427 | 420 | 427 | 3,300 | 427 |
| 2008-09-03 | 428 | 428 | 424 | 424 | 900 | 424 |
| 2008-09-02 | 443 | 443 | 422 | 428 | 6,500 | 428 |
| 2008-09-01 | 448 | 452 | 441 | 441 | 800 | 441 |
| 2008-08-29 | 438 | 445 | 436 | 445 | 2,500 | 445 |
| 2008-08-28 | 445 | 445 | 437 | 437 | 1,300 | 437 |
| 2008-08-27 | 450 | 450 | 447 | 447 | 800 | 447 |
| 2008-08-26 | 451 | 451 | 450 | 450 | 700 | 450 |
| 2008-08-25 | 440 | 450 | 440 | 450 | 2,300 | 450 |
| 2008-08-22 | 431 | 434 | 430 | 431 | 6,100 | 431 |
| 2008-08-21 | 440 | 440 | 431 | 431 | 1,000 | 431 |
| 2008-08-20 | 441 | 441 | 440 | 440 | 7,800 | 440 |
| 2008-08-19 | 445 | 445 | 440 | 440 | 1,400 | 440 |
| 2008-08-15 | 460 | 460 | 449 | 449 | 1,200 | 449 |
| 2008-08-14 | 455 | 455 | 455 | 455 | 100 | 455 |
| 2008-08-13 | 465 | 465 | 456 | 456 | 2,000 | 456 |
| 2008-08-12 | 459 | 485 | 458 | 483 | 5,500 | 483 |
| 2008-08-11 | 442 | 455 | 442 | 455 | 2,400 | 455 |
| 2008-08-08 | 450 | 450 | 438 | 440 | 2,700 | 440 |
| 2008-08-07 | 442 | 445 | 440 | 441 | 2,400 | 441 |
| 2008-08-06 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2008-08-05 | 445 | 445 | 440 | 440 | 5,100 | 440 |
| 2008-08-04 | 452 | 452 | 450 | 450 | 1,300 | 450 |
| 2008-08-01 | 460 | 460 | 451 | 460 | 2,700 | 460 |
| 2008-07-31 | 460 | 463 | 460 | 463 | 1,300 | 463 |
| 2008-07-30 | 454 | 459 | 454 | 459 | 1,200 | 459 |
| 2008-07-29 | 452 | 456 | 452 | 456 | 400 | 456 |
| 2008-07-28 | 456 | 456 | 450 | 451 | 2,000 | 451 |
| 2008-07-25 | 455 | 455 | 445 | 451 | 5,400 | 451 |
| 2008-07-24 | 464 | 464 | 450 | 461 | 5,400 | 461 |
| 2008-07-23 | 457 | 469 | 457 | 469 | 2,100 | 469 |
| 2008-07-22 | 467 | 467 | 462 | 462 | 800 | 462 |
| 2008-07-18 | 470 | 473 | 462 | 462 | 4,200 | 462 |
| 2008-07-17 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 2008-07-16 | 463 | 463 | 454 | 454 | 1,700 | 454 |
| 2008-07-15 | 469 | 469 | 461 | 466 | 600 | 466 |
| 2008-07-14 | 464 | 469 | 464 | 469 | 5,800 | 469 |
| 2008-07-11 | 467 | 468 | 457 | 460 | 5,200 | 460 |
| 2008-07-10 | 455 | 462 | 455 | 462 | 1,700 | 462 |
| 2008-07-09 | 460 | 460 | 460 | 460 | 300 | 460 |
| 2008-07-08 | 455 | 463 | 454 | 459 | 1,400 | 459 |
| 2008-07-07 | 461 | 461 | 452 | 452 | 2,700 | 452 |
| 2008-07-04 | 461 | 461 | 461 | 461 | 3,000 | 461 |
| 2008-07-03 | 450 | 457 | 450 | 456 | 8,800 | 456 |
| 2008-07-02 | 451 | 461 | 451 | 455 | 3,700 | 455 |
| 2008-07-01 | 455 | 468 | 455 | 460 | 6,400 | 460 |
| 2008-06-30 | 485 | 501 | 453 | 460 | 34,700 | 460 |
| 2008-06-27 | 478 | 482 | 478 | 480 | 2,500 | 480 |
| 2008-06-26 | 490 | 490 | 490 | 490 | 200 | 490 |
| 2008-06-24 | 495 | 495 | 489 | 489 | 700 | 489 |
| 2008-06-23 | 491 | 492 | 487 | 492 | 2,100 | 492 |
| 2008-06-20 | 498 | 498 | 495 | 495 | 1,100 | 495 |
| 2008-06-19 | 500 | 500 | 498 | 498 | 7,800 | 498 |
| 2008-06-18 | 498 | 501 | 486 | 500 | 21,200 | 500 |
| 2008-06-17 | 493 | 493 | 493 | 493 | 1,400 | 493 |
| 2008-06-16 | 494 | 495 | 492 | 492 | 4,500 | 492 |
| 2008-06-13 | 486 | 492 | 486 | 492 | 4,200 | 492 |
| 2008-06-12 | 496 | 496 | 484 | 489 | 2,600 | 489 |
| 2008-06-11 | 490 | 493 | 486 | 493 | 2,600 | 493 |
| 2008-06-10 | 482 | 496 | 482 | 495 | 5,900 | 495 |
| 2008-06-09 | 486 | 495 | 485 | 495 | 1,700 | 495 |
| 2008-06-06 | 496 | 498 | 495 | 498 | 4,400 | 498 |
| 2008-06-05 | 496 | 499 | 495 | 495 | 2,700 | 495 |
| 2008-06-04 | 498 | 498 | 493 | 493 | 3,600 | 493 |
| 2008-06-03 | 478 | 497 | 478 | 497 | 14,400 | 497 |
| 2008-06-02 | 485 | 490 | 485 | 490 | 4,200 | 490 |
| 2008-05-30 | 486 | 491 | 480 | 485 | 46,000 | 485 |
| 2008-05-29 | 486 | 494 | 486 | 494 | 1,300 | 494 |
| 2008-05-28 | 489 | 490 | 488 | 490 | 2,600 | 490 |
| 2008-05-27 | 489 | 497 | 489 | 490 | 3,100 | 490 |
| 2008-05-26 | 490 | 494 | 480 | 494 | 5,500 | 494 |
| 2008-05-23 | 486 | 490 | 485 | 490 | 3,100 | 490 |
| 2008-05-22 | 466 | 485 | 466 | 485 | 4,600 | 485 |
| 2008-05-21 | 495 | 498 | 488 | 488 | 7,700 | 488 |
| 2008-05-20 | 488 | 495 | 488 | 495 | 6,900 | 495 |
| 2008-05-19 | 488 | 488 | 486 | 488 | 4,800 | 488 |
| 2008-05-16 | 510 | 510 | 488 | 488 | 12,700 | 488 |
| 2008-05-15 | 473 | 495 | 473 | 495 | 6,000 | 495 |
| 2008-05-14 | 472 | 483 | 471 | 483 | 6,700 | 483 |
| 2008-05-13 | 459 | 469 | 459 | 469 | 5,400 | 469 |
| 2008-05-12 | 462 | 463 | 453 | 453 | 2,900 | 453 |
| 2008-05-09 | 455 | 457 | 453 | 457 | 2,300 | 457 |
| 2008-05-08 | 453 | 453 | 453 | 453 | 2,100 | 453 |
| 2008-05-07 | 454 | 454 | 453 | 454 | 5,500 | 454 |
| 2008-05-02 | 453 | 454 | 450 | 453 | 7,000 | 453 |
| 2008-05-01 | 453 | 454 | 452 | 454 | 1,300 | 454 |
| 2008-04-30 | 458 | 459 | 452 | 453 | 4,200 | 453 |
| 2008-04-28 | 455 | 460 | 455 | 456 | 2,900 | 456 |
| 2008-04-25 | 459 | 459 | 450 | 455 | 3,400 | 455 |
| 2008-04-24 | 449 | 459 | 440 | 459 | 6,200 | 459 |
| 2008-04-23 | 439 | 447 | 431 | 447 | 3,500 | 447 |
| 2008-04-22 | 435 | 439 | 434 | 439 | 4,400 | 439 |
| 2008-04-21 | 434 | 435 | 429 | 435 | 5,100 | 435 |
| 2008-04-18 | 425 | 431 | 425 | 431 | 300 | 431 |
| 2008-04-16 | 428 | 428 | 415 | 415 | 1,100 | 415 |
| 2008-04-15 | 426 | 435 | 426 | 435 | 2,000 | 435 |
| 2008-04-14 | 428 | 436 | 428 | 436 | 3,000 | 436 |
| 2008-04-11 | 430 | 430 | 425 | 425 | 4,000 | 425 |
| 2008-04-10 | 418 | 425 | 418 | 425 | 2,600 | 425 |
| 2008-04-09 | 421 | 421 | 416 | 420 | 2,700 | 420 |
| 2008-04-08 | 421 | 421 | 417 | 420 | 1,800 | 420 |
| 2008-04-07 | 420 | 421 | 420 | 420 | 1,300 | 420 |
| 2008-04-04 | 422 | 422 | 421 | 421 | 11,300 | 421 |
| 2008-04-03 | 420 | 424 | 420 | 420 | 2,100 | 420 |
| 2008-04-02 | 418 | 424 | 418 | 421 | 2,500 | 421 |
| 2008-04-01 | 410 | 423 | 410 | 423 | 5,000 | 423 |
| 2008-03-31 | 429 | 429 | 418 | 418 | 1,600 | 418 |
| 2008-03-28 | 420 | 429 | 420 | 429 | 900 | 429 |
| 2008-03-27 | 419 | 420 | 419 | 420 | 1,700 | 420 |
| 2008-03-26 | 430 | 432 | 424 | 432 | 2,400 | 432 |
| 2008-03-25 | 435 | 437 | 430 | 435 | 9,800 | 435 |
| 2008-03-24 | 426 | 431 | 425 | 425 | 7,900 | 425 |
| 2008-03-21 | 419 | 428 | 419 | 425 | 8,000 | 425 |
| 2008-03-19 | 420 | 420 | 409 | 414 | 10,900 | 414 |
| 2008-03-18 | 410 | 416 | 410 | 410 | 8,500 | 410 |
| 2008-03-17 | 415 | 416 | 401 | 410 | 7,900 | 410 |
| 2008-03-14 | 418 | 419 | 416 | 416 | 14,600 | 416 |
| 2008-03-13 | 432 | 432 | 418 | 428 | 9,800 | 428 |
| 2008-03-12 | 442 | 442 | 432 | 432 | 5,100 | 432 |
| 2008-03-11 | 430 | 439 | 428 | 439 | 5,600 | 439 |
| 2008-03-10 | 425 | 431 | 425 | 425 | 9,600 | 425 |
| 2008-03-07 | 430 | 435 | 430 | 435 | 16,500 | 435 |
| 2008-03-06 | 440 | 440 | 430 | 433 | 17,900 | 433 |
| 2008-03-05 | 440 | 440 | 436 | 439 | 1,700 | 439 |
| 2008-03-04 | 436 | 436 | 435 | 435 | 2,800 | 435 |
| 2008-03-03 | 433 | 441 | 433 | 434 | 12,400 | 434 |
| 2008-02-29 | 460 | 461 | 453 | 453 | 6,700 | 453 |
| 2008-02-28 | 453 | 460 | 453 | 455 | 5,300 | 455 |
| 2008-02-27 | 451 | 457 | 451 | 453 | 4,600 | 453 |
| 2008-02-26 | 454 | 454 | 450 | 454 | 3,500 | 454 |
| 2008-02-25 | 453 | 454 | 448 | 450 | 13,700 | 450 |
| 2008-02-22 | 448 | 455 | 448 | 455 | 3,200 | 455 |
| 2008-02-21 | 453 | 454 | 447 | 449 | 5,200 | 449 |
| 2008-02-20 | 452 | 458 | 451 | 458 | 11,400 | 458 |
| 2008-02-19 | 455 | 455 | 450 | 450 | 7,700 | 450 |
| 2008-02-18 | 446 | 455 | 441 | 450 | 8,400 | 450 |
| 2008-02-15 | 435 | 450 | 429 | 450 | 14,300 | 450 |
| 2008-02-14 | 435 | 435 | 429 | 432 | 9,800 | 432 |
| 2008-02-13 | 438 | 438 | 430 | 438 | 15,100 | 438 |
| 2008-02-12 | 445 | 447 | 436 | 438 | 5,300 | 438 |
| 2008-02-08 | 438 | 440 | 435 | 440 | 3,000 | 440 |
| 2008-02-07 | 435 | 437 | 432 | 433 | 2,400 | 433 |
| 2008-02-06 | 445 | 445 | 435 | 438 | 9,000 | 438 |
| 2008-02-05 | 454 | 454 | 449 | 450 | 3,300 | 450 |
| 2008-02-04 | 455 | 460 | 451 | 456 | 4,400 | 456 |
| 2008-02-01 | 455 | 456 | 450 | 454 | 1,500 | 454 |
| 2008-01-31 | 455 | 455 | 448 | 448 | 5,600 | 448 |
| 2008-01-30 | 446 | 450 | 445 | 450 | 3,000 | 450 |
| 2008-01-29 | 441 | 446 | 441 | 446 | 1,400 | 446 |
| 2008-01-28 | 436 | 441 | 436 | 440 | 1,100 | 440 |
| 2008-01-25 | 437 | 448 | 436 | 443 | 8,500 | 443 |
| 2008-01-24 | 442 | 453 | 442 | 450 | 5,700 | 450 |
| 2008-01-23 | 459 | 459 | 459 | 459 | 3,400 | 459 |
| 2008-01-22 | 415 | 425 | 415 | 420 | 10,900 | 420 |
| 2008-01-21 | 443 | 443 | 431 | 431 | 4,900 | 431 |
| 2008-01-18 | 448 | 448 | 443 | 443 | 7,600 | 443 |
| 2008-01-17 | 450 | 450 | 442 | 448 | 5,900 | 448 |
| 2008-01-16 | 446 | 459 | 445 | 459 | 10,400 | 459 |
| 2008-01-15 | 481 | 484 | 476 | 476 | 1,700 | 476 |
| 2008-01-11 | 497 | 498 | 476 | 476 | 6,300 | 476 |
| 2008-01-10 | 489 | 489 | 481 | 485 | 2,000 | 485 |
| 2008-01-09 | 484 | 484 | 477 | 482 | 1,400 | 482 |
| 2008-01-08 | 479 | 494 | 475 | 494 | 5,100 | 494 |
| 2008-01-07 | 476 | 476 | 466 | 474 | 6,800 | 474 |
| 2008-01-04 | 480 | 489 | 480 | 486 | 3,400 | 486 |
分割・併合履歴 ： [1996-03-26]1株→1.3株