9791 (株)ビケンテクノ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 411 | 418 | 411 | 418 | 4,200 | 418 |
| 2009-12-29 | 416 | 418 | 413 | 416 | 5,300 | 416 |
| 2009-12-28 | 406 | 415 | 406 | 415 | 1,900 | 415 |
| 2009-12-25 | 410 | 412 | 404 | 405 | 8,300 | 405 |
| 2009-12-24 | 414 | 414 | 410 | 412 | 5,500 | 412 |
| 2009-12-22 | 419 | 422 | 415 | 416 | 3,300 | 416 |
| 2009-12-21 | 423 | 424 | 421 | 421 | 3,700 | 421 |
| 2009-12-18 | 420 | 428 | 420 | 428 | 2,900 | 428 |
| 2009-12-17 | 419 | 435 | 417 | 435 | 6,400 | 435 |
| 2009-12-16 | 417 | 425 | 417 | 425 | 800 | 425 |
| 2009-12-15 | 415 | 425 | 415 | 425 | 400 | 425 |
| 2009-12-14 | 429 | 429 | 414 | 425 | 4,300 | 425 |
| 2009-12-11 | 413 | 424 | 413 | 424 | 7,500 | 424 |
| 2009-12-10 | 405 | 408 | 401 | 408 | 2,600 | 408 |
| 2009-12-09 | 406 | 406 | 400 | 401 | 1,400 | 401 |
| 2009-12-08 | 400 | 406 | 400 | 406 | 1,500 | 406 |
| 2009-12-07 | 399 | 405 | 399 | 405 | 2,200 | 405 |
| 2009-12-04 | 401 | 402 | 400 | 400 | 2,100 | 400 |
| 2009-12-03 | 400 | 401 | 400 | 400 | 4,500 | 400 |
| 2009-12-02 | 401 | 401 | 398 | 398 | 700 | 398 |
| 2009-12-01 | 398 | 400 | 398 | 400 | 2,600 | 400 |
| 2009-11-30 | 398 | 399 | 396 | 399 | 2,000 | 399 |
| 2009-11-27 | 396 | 397 | 391 | 397 | 3,300 | 397 |
| 2009-11-26 | 400 | 400 | 400 | 400 | 500 | 400 |
| 2009-11-25 | 396 | 400 | 395 | 400 | 700 | 400 |
| 2009-11-24 | 400 | 400 | 400 | 400 | 100 | 400 |
| 2009-11-20 | 386 | 395 | 386 | 395 | 3,600 | 395 |
| 2009-11-19 | 389 | 411 | 389 | 411 | 900 | 411 |
| 2009-11-18 | 401 | 402 | 394 | 394 | 1,700 | 394 |
| 2009-11-17 | 413 | 413 | 401 | 401 | 3,200 | 401 |
| 2009-11-16 | 410 | 410 | 410 | 410 | 500 | 410 |
| 2009-11-13 | 418 | 419 | 415 | 415 | 1,800 | 415 |
| 2009-11-12 | 419 | 419 | 415 | 415 | 5,800 | 415 |
| 2009-11-11 | 410 | 415 | 410 | 415 | 3,200 | 415 |
| 2009-11-10 | 420 | 420 | 420 | 420 | 1,400 | 420 |
| 2009-11-09 | 418 | 418 | 418 | 418 | 100 | 418 |
| 2009-11-06 | 422 | 422 | 419 | 419 | 1,900 | 419 |
| 2009-11-05 | 418 | 421 | 416 | 421 | 600 | 421 |
| 2009-11-04 | 416 | 418 | 412 | 418 | 600 | 418 |
| 2009-11-02 | 425 | 429 | 416 | 420 | 2,600 | 420 |
| 2009-10-30 | 428 | 430 | 428 | 430 | 2,700 | 430 |
| 2009-10-29 | 422 | 422 | 419 | 419 | 800 | 419 |
| 2009-10-28 | 417 | 423 | 416 | 423 | 3,600 | 423 |
| 2009-10-27 | 427 | 427 | 418 | 423 | 2,600 | 423 |
| 2009-10-26 | 435 | 443 | 428 | 437 | 22,300 | 437 |
| 2009-10-23 | 401 | 402 | 400 | 400 | 900 | 400 |
| 2009-10-22 | 407 | 407 | 402 | 402 | 500 | 402 |
| 2009-10-21 | 405 | 405 | 405 | 405 | 100 | 405 |
| 2009-10-20 | 403 | 404 | 403 | 404 | 600 | 404 |
| 2009-10-19 | 400 | 403 | 400 | 403 | 300 | 403 |
| 2009-10-16 | 402 | 405 | 398 | 402 | 1,500 | 402 |
| 2009-10-15 | 416 | 416 | 401 | 405 | 7,000 | 405 |
| 2009-10-14 | 408 | 408 | 407 | 407 | 200 | 407 |
| 2009-10-13 | 415 | 415 | 406 | 408 | 2,100 | 408 |
| 2009-10-09 | 416 | 418 | 416 | 418 | 1,200 | 418 |
| 2009-10-08 | 405 | 414 | 405 | 414 | 2,300 | 414 |
| 2009-10-07 | 402 | 402 | 397 | 397 | 900 | 397 |
| 2009-10-06 | 400 | 403 | 400 | 403 | 1,100 | 403 |
| 2009-10-05 | 395 | 400 | 391 | 400 | 2,600 | 400 |
| 2009-10-02 | 410 | 410 | 390 | 390 | 11,900 | 390 |
| 2009-10-01 | 414 | 414 | 411 | 414 | 1,000 | 414 |
| 2009-09-30 | 423 | 423 | 414 | 414 | 1,600 | 414 |
| 2009-09-29 | 416 | 420 | 415 | 420 | 4,200 | 420 |
| 2009-09-28 | 417 | 419 | 415 | 419 | 7,600 | 419 |
| 2009-09-25 | 429 | 429 | 419 | 425 | 2,500 | 425 |
| 2009-09-24 | 435 | 437 | 435 | 436 | 1,900 | 436 |
| 2009-09-18 | 428 | 433 | 427 | 430 | 2,400 | 430 |
| 2009-09-17 | 436 | 437 | 430 | 430 | 2,900 | 430 |
| 2009-09-16 | 426 | 430 | 426 | 430 | 1,100 | 430 |
| 2009-09-15 | 430 | 430 | 426 | 426 | 4,200 | 426 |
| 2009-09-14 | 435 | 437 | 430 | 432 | 2,800 | 432 |
| 2009-09-11 | 435 | 435 | 435 | 435 | 3,900 | 435 |
| 2009-09-10 | 434 | 441 | 432 | 435 | 7,700 | 435 |
| 2009-09-09 | 432 | 434 | 429 | 434 | 4,100 | 434 |
| 2009-09-08 | 447 | 447 | 436 | 437 | 3,400 | 437 |
| 2009-09-07 | 435 | 449 | 435 | 449 | 5,300 | 449 |
| 2009-09-04 | 429 | 444 | 429 | 442 | 4,800 | 442 |
| 2009-09-03 | 432 | 438 | 431 | 434 | 3,200 | 434 |
| 2009-09-02 | 436 | 444 | 425 | 444 | 4,300 | 444 |
| 2009-09-01 | 436 | 441 | 435 | 437 | 4,500 | 437 |
| 2009-08-31 | 445 | 448 | 437 | 437 | 4,400 | 437 |
| 2009-08-28 | 444 | 446 | 437 | 445 | 8,200 | 445 |
| 2009-08-27 | 430 | 447 | 430 | 447 | 10,100 | 447 |
| 2009-08-26 | 429 | 433 | 428 | 430 | 4,600 | 430 |
| 2009-08-25 | 433 | 433 | 428 | 433 | 3,200 | 433 |
| 2009-08-24 | 429 | 433 | 424 | 431 | 2,700 | 431 |
| 2009-08-21 | 432 | 437 | 421 | 429 | 3,800 | 429 |
| 2009-08-20 | 430 | 437 | 430 | 432 | 3,000 | 432 |
| 2009-08-19 | 440 | 440 | 431 | 432 | 3,900 | 432 |
| 2009-08-18 | 439 | 442 | 430 | 437 | 1,800 | 437 |
| 2009-08-17 | 442 | 444 | 430 | 444 | 5,900 | 444 |
| 2009-08-14 | 440 | 442 | 436 | 442 | 6,500 | 442 |
| 2009-08-13 | 431 | 441 | 428 | 441 | 7,300 | 441 |
| 2009-08-12 | 439 | 440 | 431 | 431 | 11,400 | 431 |
| 2009-08-11 | 421 | 439 | 421 | 439 | 10,900 | 439 |
| 2009-08-10 | 424 | 428 | 420 | 426 | 8,100 | 426 |
| 2009-08-07 | 421 | 424 | 419 | 424 | 1,500 | 424 |
| 2009-08-06 | 420 | 423 | 419 | 419 | 2,300 | 419 |
| 2009-08-05 | 420 | 421 | 420 | 421 | 2,200 | 421 |
| 2009-08-04 | 424 | 426 | 418 | 420 | 5,700 | 420 |
| 2009-08-03 | 419 | 429 | 419 | 419 | 3,100 | 419 |
| 2009-07-31 | 422 | 424 | 415 | 423 | 2,400 | 423 |
| 2009-07-30 | 421 | 424 | 418 | 424 | 4,900 | 424 |
| 2009-07-29 | 422 | 422 | 411 | 418 | 6,700 | 418 |
| 2009-07-28 | 417 | 424 | 415 | 424 | 7,100 | 424 |
| 2009-07-27 | 413 | 420 | 413 | 413 | 4,600 | 413 |
| 2009-07-24 | 418 | 418 | 412 | 412 | 1,800 | 412 |
| 2009-07-23 | 418 | 418 | 411 | 417 | 3,000 | 417 |
| 2009-07-22 | 417 | 418 | 415 | 418 | 2,800 | 418 |
| 2009-07-21 | 412 | 415 | 412 | 415 | 1,000 | 415 |
| 2009-07-17 | 409 | 414 | 409 | 409 | 5,700 | 409 |
| 2009-07-16 | 405 | 409 | 403 | 409 | 4,900 | 409 |
| 2009-07-15 | 402 | 403 | 401 | 402 | 1,300 | 402 |
| 2009-07-14 | 400 | 402 | 399 | 402 | 2,900 | 402 |
| 2009-07-13 | 417 | 418 | 401 | 403 | 4,400 | 403 |
| 2009-07-10 | 420 | 420 | 406 | 417 | 7,600 | 417 |
| 2009-07-09 | 410 | 417 | 409 | 415 | 4,200 | 415 |
| 2009-07-08 | 414 | 416 | 405 | 411 | 9,800 | 411 |
| 2009-07-07 | 421 | 422 | 419 | 419 | 2,300 | 419 |
| 2009-07-06 | 425 | 426 | 416 | 417 | 5,600 | 417 |
| 2009-07-03 | 427 | 427 | 425 | 425 | 3,800 | 425 |
| 2009-07-02 | 430 | 435 | 430 | 432 | 7,500 | 432 |
| 2009-07-01 | 415 | 430 | 411 | 430 | 8,000 | 430 |
| 2009-06-30 | 425 | 425 | 416 | 416 | 7,700 | 416 |
| 2009-06-29 | 418 | 421 | 416 | 418 | 6,000 | 418 |
| 2009-06-26 | 420 | 420 | 413 | 415 | 5,500 | 415 |
| 2009-06-25 | 418 | 418 | 410 | 415 | 4,100 | 415 |
| 2009-06-24 | 410 | 419 | 410 | 415 | 9,100 | 415 |
| 2009-06-23 | 398 | 413 | 390 | 405 | 14,200 | 405 |
| 2009-06-22 | 387 | 400 | 381 | 400 | 13,700 | 400 |
| 2009-06-19 | 370 | 385 | 370 | 384 | 6,000 | 384 |
| 2009-06-18 | 377 | 377 | 360 | 370 | 36,800 | 370 |
| 2009-06-17 | 375 | 381 | 373 | 376 | 8,600 | 376 |
| 2009-06-16 | 394 | 400 | 375 | 375 | 17,500 | 375 |
| 2009-06-15 | 394 | 400 | 394 | 394 | 12,600 | 394 |
| 2009-06-12 | 388 | 394 | 386 | 394 | 7,800 | 394 |
| 2009-06-11 | 387 | 387 | 382 | 386 | 8,300 | 386 |
| 2009-06-10 | 387 | 388 | 380 | 386 | 6,600 | 386 |
| 2009-06-09 | 380 | 385 | 377 | 377 | 12,000 | 377 |
| 2009-06-08 | 382 | 386 | 382 | 386 | 6,200 | 386 |
| 2009-06-05 | 374 | 382 | 374 | 382 | 4,400 | 382 |
| 2009-06-04 | 364 | 374 | 364 | 373 | 5,800 | 373 |
| 2009-06-03 | 368 | 370 | 361 | 365 | 18,000 | 365 |
| 2009-06-02 | 380 | 380 | 371 | 378 | 11,700 | 378 |
| 2009-06-01 | 388 | 388 | 380 | 380 | 3,800 | 380 |
| 2009-05-29 | 370 | 390 | 370 | 390 | 18,000 | 390 |
| 2009-05-28 | 365 | 369 | 365 | 367 | 2,100 | 367 |
| 2009-05-27 | 371 | 371 | 363 | 363 | 1,300 | 363 |
| 2009-05-26 | 354 | 359 | 351 | 353 | 4,800 | 353 |
| 2009-05-25 | 346 | 358 | 346 | 349 | 6,400 | 349 |
| 2009-05-22 | 348 | 348 | 345 | 345 | 200 | 345 |
| 2009-05-21 | 350 | 350 | 348 | 348 | 1,500 | 348 |
| 2009-05-20 | 348 | 348 | 348 | 348 | 100 | 348 |
| 2009-05-19 | 345 | 348 | 345 | 348 | 2,300 | 348 |
| 2009-05-18 | 341 | 342 | 340 | 342 | 2,600 | 342 |
| 2009-05-15 | 340 | 340 | 335 | 335 | 2,800 | 335 |
| 2009-05-14 | 335 | 335 | 335 | 335 | 500 | 335 |
| 2009-05-13 | 335 | 344 | 332 | 344 | 3,000 | 344 |
| 2009-05-12 | 345 | 345 | 344 | 344 | 1,900 | 344 |
| 2009-05-11 | 329 | 344 | 329 | 344 | 7,200 | 344 |
| 2009-05-08 | 332 | 334 | 325 | 328 | 7,600 | 328 |
| 2009-05-07 | 330 | 332 | 330 | 332 | 1,000 | 332 |
| 2009-05-01 | 324 | 328 | 320 | 328 | 6,400 | 328 |
| 2009-04-30 | 325 | 334 | 325 | 334 | 1,300 | 334 |
| 2009-04-28 | 338 | 338 | 325 | 326 | 4,500 | 326 |
| 2009-04-27 | 333 | 335 | 330 | 335 | 1,900 | 335 |
| 2009-04-24 | 325 | 333 | 324 | 333 | 6,500 | 333 |
| 2009-04-23 | 325 | 330 | 317 | 329 | 5,400 | 329 |
| 2009-04-22 | 324 | 324 | 320 | 320 | 5,500 | 320 |
| 2009-04-21 | 325 | 325 | 321 | 321 | 4,200 | 321 |
| 2009-04-20 | 324 | 330 | 324 | 330 | 6,100 | 330 |
| 2009-04-17 | 329 | 329 | 322 | 324 | 7,500 | 324 |
| 2009-04-16 | 338 | 338 | 329 | 330 | 13,500 | 330 |
| 2009-04-15 | 337 | 337 | 337 | 337 | 500 | 337 |
| 2009-04-14 | 340 | 340 | 336 | 336 | 3,200 | 336 |
| 2009-04-13 | 342 | 345 | 340 | 341 | 3,700 | 341 |
| 2009-04-10 | 337 | 346 | 337 | 346 | 5,500 | 346 |
| 2009-04-09 | 336 | 342 | 333 | 342 | 4,700 | 342 |
| 2009-04-08 | 339 | 340 | 335 | 340 | 5,600 | 340 |
| 2009-04-07 | 342 | 348 | 335 | 348 | 4,800 | 348 |
| 2009-04-06 | 350 | 350 | 346 | 346 | 3,000 | 346 |
| 2009-04-03 | 351 | 352 | 345 | 350 | 3,600 | 350 |
| 2009-04-02 | 346 | 348 | 342 | 348 | 3,100 | 348 |
| 2009-04-01 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2009-03-31 | 359 | 360 | 350 | 358 | 2,200 | 358 |
| 2009-03-30 | 360 | 360 | 360 | 360 | 100 | 360 |
| 2009-03-27 | 369 | 375 | 365 | 365 | 23,800 | 365 |
| 2009-03-26 | 365 | 367 | 365 | 367 | 1,000 | 367 |
| 2009-03-25 | 367 | 373 | 367 | 367 | 2,500 | 367 |
| 2009-03-24 | 367 | 367 | 364 | 367 | 4,600 | 367 |
| 2009-03-23 | 361 | 364 | 360 | 364 | 2,200 | 364 |
| 2009-03-19 | 340 | 361 | 340 | 361 | 3,500 | 361 |
| 2009-03-18 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2009-03-17 | 339 | 341 | 336 | 338 | 12,200 | 338 |
| 2009-03-16 | 336 | 341 | 336 | 338 | 8,600 | 338 |
| 2009-03-13 | 340 | 341 | 336 | 336 | 6,100 | 336 |
| 2009-03-12 | 341 | 341 | 338 | 338 | 2,800 | 338 |
| 2009-03-11 | 345 | 345 | 341 | 341 | 2,700 | 341 |
| 2009-03-10 | 340 | 341 | 335 | 336 | 6,400 | 336 |
| 2009-03-09 | 342 | 343 | 340 | 340 | 1,800 | 340 |
| 2009-03-06 | 350 | 350 | 341 | 341 | 900 | 341 |
| 2009-03-05 | 345 | 345 | 342 | 342 | 1,300 | 342 |
| 2009-03-04 | 346 | 346 | 342 | 342 | 600 | 342 |
| 2009-03-03 | 349 | 349 | 344 | 344 | 300 | 344 |
| 2009-03-02 | 350 | 351 | 350 | 350 | 1,100 | 350 |
| 2009-02-27 | 352 | 352 | 350 | 350 | 1,400 | 350 |
| 2009-02-26 | 344 | 352 | 344 | 350 | 3,400 | 350 |
| 2009-02-25 | 350 | 350 | 338 | 338 | 3,600 | 338 |
| 2009-02-24 | 350 | 350 | 348 | 348 | 2,600 | 348 |
| 2009-02-20 | 351 | 351 | 350 | 350 | 1,000 | 350 |
| 2009-02-19 | 350 | 353 | 350 | 351 | 2,400 | 351 |
| 2009-02-18 | 354 | 354 | 354 | 354 | 500 | 354 |
| 2009-02-17 | 357 | 358 | 352 | 352 | 2,200 | 352 |
| 2009-02-16 | 363 | 363 | 360 | 360 | 6,400 | 360 |
| 2009-02-13 | 363 | 363 | 357 | 362 | 2,400 | 362 |
| 2009-02-12 | 380 | 385 | 362 | 362 | 6,800 | 362 |
| 2009-02-10 | 363 | 380 | 363 | 380 | 2,200 | 380 |
| 2009-02-09 | 369 | 369 | 365 | 365 | 1,200 | 365 |
| 2009-02-06 | 360 | 365 | 360 | 365 | 1,500 | 365 |
| 2009-02-05 | 370 | 370 | 370 | 370 | 200 | 370 |
| 2009-02-04 | 364 | 364 | 362 | 362 | 300 | 362 |
| 2009-02-03 | 369 | 369 | 369 | 369 | 2,100 | 369 |
| 2009-02-02 | 365 | 370 | 365 | 369 | 500 | 369 |
| 2009-01-30 | 360 | 360 | 356 | 357 | 400 | 357 |
| 2009-01-29 | 364 | 365 | 355 | 355 | 6,100 | 355 |
| 2009-01-28 | 361 | 365 | 360 | 362 | 6,100 | 362 |
| 2009-01-27 | 370 | 371 | 366 | 366 | 1,900 | 366 |
| 2009-01-26 | 377 | 377 | 372 | 372 | 1,200 | 372 |
| 2009-01-23 | 382 | 382 | 382 | 382 | 200 | 382 |
| 2009-01-22 | 393 | 393 | 393 | 393 | 500 | 393 |
| 2009-01-21 | 376 | 393 | 375 | 393 | 600 | 393 |
| 2009-01-20 | 399 | 399 | 376 | 378 | 9,800 | 378 |
| 2009-01-19 | 409 | 409 | 395 | 396 | 5,900 | 396 |
| 2009-01-16 | 400 | 400 | 395 | 395 | 900 | 395 |
| 2009-01-15 | 405 | 405 | 405 | 405 | 2,100 | 405 |
| 2009-01-14 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2009-01-13 | 408 | 418 | 392 | 405 | 6,400 | 405 |
| 2009-01-09 | 412 | 420 | 407 | 407 | 5,400 | 407 |
| 2009-01-08 | 401 | 407 | 401 | 407 | 1,300 | 407 |
| 2009-01-07 | 407 | 410 | 400 | 400 | 2,000 | 400 |
| 2009-01-06 | 385 | 404 | 385 | 404 | 2,100 | 404 |
| 2009-01-05 | 398 | 411 | 398 | 411 | 3,200 | 411 |
分割・併合履歴 ： [1996-03-26]1株→1.3株