9791 (株)ビケンテクノの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	446	450	446	449	2,200	449
2011-12-29	450	454	448	454	2,600	454
2011-12-28	446	450	446	450	1,200	450
2011-12-27	439	450	439	450	2,900	450
2011-12-26	443	450	434	434	1,500	434
2011-12-22	443	454	443	443	1,700	443
2011-12-21	450	450	445	445	3,500	445
2011-12-20	458	458	447	447	5,800	447
2011-12-19	446	454	441	454	1,900	454
2011-12-16	441	450	441	450	2,300	450
2011-12-15	443	443	443	443	600	443
2011-12-14	445	445	445	445	200	445
2011-12-13	443	443	443	443	100	443
2011-12-12	450	450	441	441	9,200	441
2011-12-09	451	451	447	448	3,400	448
2011-12-08	447	450	447	449	2,900	449
2011-12-07	448	450	448	450	1,300	450
2011-12-06	443	447	443	443	2,000	443
2011-12-05	437	437	435	435	300	435
2011-12-02	437	437	437	437	100	437
2011-11-30	443	443	435	435	8,300	435
2011-11-29	433	440	430	439	6,400	439
2011-11-28	420	425	420	425	900	425
2011-11-25	420	420	420	420	800	420
2011-11-24	420	420	420	420	600	420
2011-11-22	431	431	420	420	2,800	420
2011-11-18	433	433	431	431	200	431
2011-11-17	431	431	431	431	100	431
2011-11-16	439	439	435	435	500	435
2011-11-15	430	431	430	431	400	431
2011-11-14	433	433	433	433	200	433
2011-11-11	453	453	427	428	8,700	428
2011-11-10	438	454	432	454	2,700	454
2011-11-09	429	435	429	435	500	435
2011-11-08	430	430	430	430	400	430
2011-11-07	425	429	425	429	1,500	429
2011-11-04	429	430	429	430	900	430
2011-11-02	430	430	425	425	700	425
2011-11-01	433	434	425	434	4,700	434
2011-10-31	454	454	430	433	8,100	433
2011-10-28	430	434	428	432	3,800	432
2011-10-27	423	431	423	431	1,600	431
2011-10-26	424	424	423	424	900	424
2011-10-25	424	426	419	424	1,700	424
2011-10-24	440	440	408	421	8,000	421
2011-10-20	440	440	440	440	500	440
2011-10-19	442	444	441	442	3,100	442
2011-10-18	450	450	450	450	500	450
2011-10-17	452	452	452	452	200	452
2011-10-14	447	447	445	445	1,500	445
2011-10-12	456	456	446	447	4,400	447
2011-10-11	447	455	447	453	1,900	453
2011-10-07	445	445	445	445	1,400	445
2011-10-06	444	444	444	444	200	444
2011-10-05	464	464	440	451	3,900	451
2011-10-04	451	466	441	461	5,800	461
2011-10-03	461	461	451	451	800	451
2011-09-30	480	480	457	461	8,400	461
2011-09-29	442	448	442	448	900	448
2011-09-28	441	441	441	441	300	441
2011-09-27	446	449	446	446	800	446
2011-09-26	437	444	437	444	800	444
2011-09-22	443	449	437	437	4,100	437
2011-09-21	449	452	441	443	2,500	443
2011-09-20	454	454	441	445	1,900	445
2011-09-16	455	455	455	455	100	455
2011-09-15	447	447	447	447	300	447
2011-09-13	444	454	444	454	2,200	454
2011-09-12	458	458	444	444	4,300	444
2011-09-09	439	450	439	450	1,300	450
2011-09-08	443	443	439	439	500	439
2011-09-07	441	442	440	442	600	442
2011-09-06	437	450	434	436	4,500	436
2011-09-05	444	444	436	436	400	436
2011-09-02	458	458	445	445	1,100	445
2011-09-01	465	465	460	460	200	460
2011-08-31	470	470	470	470	6,000	470
2011-08-30	449	451	449	451	300	451
2011-08-29	443	443	442	443	300	443
2011-08-26	430	435	429	435	1,300	435
2011-08-25	425	430	425	430	800	430
2011-08-24	427	427	427	427	1,300	427
2011-08-23	432	439	421	421	1,200	421
2011-08-22	433	433	432	432	700	432
2011-08-19	431	440	431	440	3,200	440
2011-08-18	440	440	435	435	2,800	435
2011-08-17	436	436	436	436	100	436
2011-08-16	446	446	435	435	1,800	435
2011-08-15	449	449	441	445	600	445
2011-08-12	457	457	450	450	3,400	450
2011-08-11	433	436	433	436	1,200	436
2011-08-10	433	435	433	435	400	435
2011-08-09	425	425	415	424	2,100	424
2011-08-08	433	433	430	430	1,300	430
2011-08-05	439	439	435	435	2,800	435
2011-08-04	440	441	440	440	500	440
2011-08-03	446	446	438	440	2,500	440
2011-08-02	456	456	446	448	3,500	448
2011-08-01	473	473	457	459	2,300	459
2011-07-29	454	468	454	468	2,000	468
2011-07-28	454	458	450	458	1,000	458
2011-07-27	457	457	457	457	100	457
2011-07-26	451	455	451	453	1,200	453
2011-07-25	463	463	433	451	6,100	451
2011-07-22	465	468	464	464	2,700	464
2011-07-21	465	470	464	465	1,200	465
2011-07-20	480	480	463	464	5,400	464
2011-07-19	464	472	461	472	1,300	472
2011-07-15	478	478	454	461	1,700	461
2011-07-14	473	477	470	470	6,100	470
2011-07-13	480	480	472	473	1,400	473
2011-07-12	484	484	480	480	8,000	480
2011-07-11	472	484	472	484	3,900	484
2011-07-08	460	480	460	480	1,500	480
2011-07-07	467	469	462	462	800	462
2011-07-04	462	470	461	466	3,600	466
2011-07-01	468	468	461	468	2,000	468
2011-06-30	477	477	466	470	5,900	470
2011-06-29	462	470	462	470	4,100	470
2011-06-28	462	463	460	463	1,600	463
2011-06-27	459	459	451	459	1,800	459
2011-06-24	468	468	451	459	4,900	459
2011-06-23	479	479	466	476	14,700	476
2011-06-22	470	479	470	479	7,400	479
2011-06-21	476	484	470	470	15,700	470
2011-06-20	470	476	470	476	2,200	476
2011-06-17	487	487	458	462	15,500	462
2011-06-16	497	498	478	487	24,800	487
2011-06-15	492	500	492	497	12,200	497
2011-06-14	478	494	478	491	30,500	491
2011-06-13	470	477	470	477	5,100	477
2011-06-10	464	469	462	469	11,700	469
2011-06-09	460	462	460	462	13,600	462
2011-06-08	457	460	457	460	6,400	460
2011-06-07	459	460	457	457	10,900	457
2011-06-06	456	459	456	459	12,300	459
2011-06-03	459	460	455	455	11,900	455
2011-06-02	460	460	450	458	17,900	458
2011-06-01	458	460	458	460	5,200	460
2011-05-31	464	464	459	463	8,100	463
2011-05-30	446	468	446	464	23,100	464
2011-05-27	441	447	441	446	8,400	446
2011-05-26	433	440	433	440	10,800	440
2011-05-25	429	432	429	432	6,700	432
2011-05-24	428	429	425	429	7,800	429
2011-05-23	425	430	425	428	3,900	428
2011-05-20	422	425	422	425	2,500	425
2011-05-19	426	428	422	422	6,500	422
2011-05-18	421	430	417	424	15,600	424
2011-05-17	406	406	406	406	200	406
2011-05-16	408	410	406	406	5,800	406
2011-05-13	408	408	403	408	12,200	408
2011-05-12	398	398	387	395	13,100	395
2011-05-11	402	405	402	405	2,700	405
2011-05-10	403	405	402	405	1,200	405
2011-05-09	405	405	401	402	2,300	402
2011-05-06	401	406	401	406	900	406
2011-05-02	405	409	401	401	2,500	401
2011-04-28	398	404	398	404	3,400	404
2011-04-27	401	401	398	398	1,400	398
2011-04-26	400	401	400	401	1,200	401
2011-04-25	400	400	398	398	3,000	398
2011-04-22	401	403	401	403	900	403
2011-04-21	404	405	403	405	300	405
2011-04-20	399	405	399	405	2,300	405
2011-04-19	400	402	398	402	3,500	402
2011-04-18	400	401	400	401	200	401
2011-04-15	402	402	401	401	400	401
2011-04-14	401	402	400	402	3,300	402
2011-04-13	402	402	400	401	2,200	401
2011-04-12	410	410	410	410	3,200	410
2011-04-11	404	408	400	408	3,400	408
2011-04-08	395	404	395	404	900	404
2011-04-07	399	400	398	400	800	400
2011-04-06	396	396	394	394	2,000	394
2011-04-05	400	400	398	400	4,800	400
2011-04-04	398	408	398	408	2,200	408
2011-04-01	403	406	400	400	3,100	400
2011-03-31	405	412	405	409	4,200	409
2011-03-30	411	413	411	413	1,900	413
2011-03-29	410	411	409	411	1,500	411
2011-03-28	416	416	415	416	4,100	416
2011-03-25	420	423	414	415	5,000	415
2011-03-24	413	423	413	423	2,500	423
2011-03-23	413	424	413	420	800	420
2011-03-22	410	425	410	411	10,800	411
2011-03-18	388	409	388	409	2,900	409
2011-03-17	387	390	369	390	2,100	390
2011-03-16	360	393	360	386	4,000	386
2011-03-15	393	398	353	354	14,600	354
2011-03-14	380	412	380	408	4,600	408
2011-03-11	443	444	437	442	5,800	442
2011-03-10	444	444	435	443	5,500	443
2011-03-09	443	444	442	444	2,400	444
2011-03-08	444	444	442	443	2,300	443
2011-03-07	443	444	437	441	4,100	441
2011-03-04	444	444	444	444	1,200	444
2011-03-03	444	444	440	444	2,300	444
2011-03-02	442	444	440	444	2,700	444
2011-03-01	440	442	439	442	3,400	442
2011-02-28	439	440	438	440	2,800	440
2011-02-25	439	439	430	438	3,600	438
2011-02-24	439	439	432	439	8,000	439
2011-02-23	440	442	440	441	8,100	441
2011-02-22	442	442	438	440	3,800	440
2011-02-21	440	445	440	440	4,700	440
2011-02-18	439	439	437	439	3,000	439
2011-02-17	438	441	437	441	3,700	441
2011-02-16	440	441	437	438	3,100	438
2011-02-15	440	442	437	441	9,600	441
2011-02-14	433	440	433	440	9,300	440
2011-02-10	433	435	429	432	5,200	432
2011-02-09	431	432	429	429	2,900	429
2011-02-08	433	433	429	432	3,000	432
2011-02-07	434	434	427	433	6,400	433
2011-02-04	427	436	426	434	25,600	434
2011-02-03	423	428	423	424	7,300	424
2011-02-02	420	426	420	425	4,000	425
2011-02-01	425	425	420	423	1,700	423
2011-01-31	424	424	420	424	2,200	424
2011-01-28	423	424	420	424	3,500	424
2011-01-27	420	424	420	422	4,000	422
2011-01-26	423	425	420	424	4,400	424
2011-01-25	425	425	418	424	10,000	424
2011-01-24	426	426	422	425	3,800	425
2011-01-21	425	427	423	427	4,100	427
2011-01-20	427	429	424	429	13,000	429
2011-01-19	433	433	427	427	6,800	427
2011-01-18	431	432	427	427	5,700	427
2011-01-17	422	430	422	430	6,500	430
2011-01-14	425	425	423	423	1,200	423
2011-01-13	422	423	422	422	500	422
2011-01-12	422	427	419	422	7,300	422
2011-01-11	419	423	419	423	4,200	423
2011-01-07	421	423	419	422	5,300	422
2011-01-06	419	423	417	419	9,200	419
2011-01-05	421	421	418	420	3,800	420
2011-01-04	419	421	417	421	1,100	421

分割・併合履歴： [1996-03-26]1株→1.3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9791 (株)ビケンテクノ の時系列データ [2011年度]

9791 (株)ビケンテクノの時系列データ [2011年度]