9791 (株)ビケンテクノ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 846 | 863 | 846 | 863 | 10,500 | 863 |
| 2015-12-29 | 846 | 850 | 832 | 850 | 4,800 | 850 |
| 2015-12-28 | 839 | 850 | 830 | 848 | 11,900 | 848 |
| 2015-12-25 | 850 | 851 | 833 | 838 | 14,500 | 838 |
| 2015-12-24 | 842 | 850 | 835 | 849 | 23,000 | 849 |
| 2015-12-22 | 850 | 859 | 841 | 841 | 9,100 | 841 |
| 2015-12-21 | 851 | 857 | 850 | 850 | 11,600 | 850 |
| 2015-12-18 | 883 | 883 | 856 | 857 | 15,100 | 857 |
| 2015-12-17 | 861 | 875 | 841 | 872 | 19,100 | 872 |
| 2015-12-16 | 870 | 906 | 855 | 860 | 55,500 | 860 |
| 2015-12-15 | 824 | 833 | 824 | 830 | 20,700 | 830 |
| 2015-12-14 | 830 | 840 | 812 | 824 | 29,900 | 824 |
| 2015-12-11 | 863 | 865 | 858 | 859 | 9,400 | 859 |
| 2015-12-10 | 860 | 877 | 858 | 873 | 5,100 | 873 |
| 2015-12-09 | 869 | 869 | 861 | 866 | 3,600 | 866 |
| 2015-12-08 | 867 | 870 | 861 | 870 | 4,900 | 870 |
| 2015-12-07 | 872 | 873 | 866 | 868 | 7,200 | 868 |
| 2015-12-04 | 876 | 878 | 866 | 873 | 3,800 | 873 |
| 2015-12-03 | 891 | 891 | 878 | 878 | 3,600 | 878 |
| 2015-12-02 | 877 | 891 | 876 | 889 | 12,700 | 889 |
| 2015-12-01 | 883 | 894 | 883 | 892 | 3,900 | 892 |
| 2015-11-30 | 894 | 894 | 885 | 888 | 6,600 | 888 |
| 2015-11-27 | 898 | 898 | 870 | 890 | 15,600 | 890 |
| 2015-11-26 | 894 | 898 | 884 | 898 | 22,200 | 898 |
| 2015-11-25 | 904 | 909 | 904 | 909 | 1,300 | 909 |
| 2015-11-24 | 891 | 908 | 891 | 901 | 8,400 | 901 |
| 2015-11-20 | 906 | 908 | 888 | 892 | 6,000 | 892 |
| 2015-11-19 | 899 | 906 | 888 | 906 | 14,100 | 906 |
| 2015-11-18 | 903 | 903 | 892 | 894 | 1,300 | 894 |
| 2015-11-17 | 905 | 916 | 890 | 901 | 11,800 | 901 |
| 2015-11-16 | 895 | 901 | 890 | 901 | 13,900 | 901 |
| 2015-11-13 | 910 | 929 | 908 | 911 | 9,300 | 911 |
| 2015-11-12 | 926 | 941 | 909 | 917 | 40,800 | 917 |
| 2015-11-11 | 884 | 908 | 874 | 900 | 53,300 | 900 |
| 2015-11-10 | 854 | 878 | 835 | 872 | 93,800 | 872 |
| 2015-11-09 | 794 | 802 | 794 | 794 | 10,900 | 794 |
| 2015-11-06 | 795 | 798 | 794 | 797 | 4,400 | 797 |
| 2015-11-05 | 802 | 802 | 793 | 797 | 2,800 | 797 |
| 2015-11-04 | 808 | 810 | 805 | 807 | 3,700 | 807 |
| 2015-11-02 | 808 | 808 | 801 | 808 | 5,900 | 808 |
| 2015-10-30 | 804 | 805 | 799 | 805 | 5,800 | 805 |
| 2015-10-29 | 808 | 809 | 799 | 805 | 13,600 | 805 |
| 2015-10-28 | 801 | 803 | 793 | 794 | 4,200 | 794 |
| 2015-10-27 | 784 | 801 | 780 | 801 | 6,600 | 801 |
| 2015-10-26 | 794 | 803 | 781 | 783 | 15,500 | 783 |
| 2015-10-23 | 791 | 795 | 783 | 787 | 8,500 | 787 |
| 2015-10-22 | 787 | 787 | 779 | 782 | 3,600 | 782 |
| 2015-10-21 | 787 | 787 | 768 | 782 | 12,700 | 782 |
| 2015-10-20 | 793 | 793 | 785 | 790 | 4,400 | 790 |
| 2015-10-19 | 793 | 798 | 789 | 793 | 4,000 | 793 |
| 2015-10-16 | 791 | 795 | 791 | 793 | 2,800 | 793 |
| 2015-10-15 | 790 | 806 | 790 | 795 | 6,800 | 795 |
| 2015-10-14 | 805 | 805 | 791 | 792 | 2,600 | 792 |
| 2015-10-13 | 800 | 800 | 792 | 799 | 2,500 | 799 |
| 2015-10-09 | 803 | 803 | 793 | 800 | 7,200 | 800 |
| 2015-10-08 | 803 | 803 | 780 | 798 | 7,000 | 798 |
| 2015-10-07 | 807 | 807 | 800 | 803 | 2,200 | 803 |
| 2015-10-06 | 811 | 812 | 803 | 810 | 6,800 | 810 |
| 2015-10-05 | 808 | 812 | 803 | 811 | 2,700 | 811 |
| 2015-10-02 | 808 | 808 | 799 | 808 | 1,300 | 808 |
| 2015-10-01 | 788 | 810 | 782 | 810 | 4,600 | 810 |
| 2015-09-30 | 798 | 798 | 780 | 793 | 8,200 | 793 |
| 2015-09-29 | 803 | 803 | 774 | 779 | 8,200 | 779 |
| 2015-09-28 | 802 | 813 | 798 | 809 | 5,600 | 809 |
| 2015-09-25 | 795 | 814 | 790 | 814 | 10,600 | 814 |
| 2015-09-24 | 788 | 810 | 785 | 795 | 5,500 | 795 |
| 2015-09-18 | 803 | 809 | 788 | 802 | 5,900 | 802 |
| 2015-09-17 | 799 | 801 | 778 | 793 | 9,500 | 793 |
| 2015-09-16 | 822 | 822 | 798 | 802 | 11,100 | 802 |
| 2015-09-15 | 815 | 819 | 799 | 808 | 22,400 | 808 |
| 2015-09-14 | 847 | 847 | 816 | 819 | 7,900 | 819 |
| 2015-09-11 | 821 | 877 | 819 | 849 | 20,400 | 849 |
| 2015-09-10 | 805 | 808 | 801 | 807 | 5,300 | 807 |
| 2015-09-09 | 815 | 815 | 793 | 805 | 8,100 | 805 |
| 2015-09-08 | 790 | 793 | 763 | 766 | 13,200 | 766 |
| 2015-09-07 | 814 | 814 | 768 | 782 | 10,800 | 782 |
| 2015-09-04 | 850 | 850 | 806 | 816 | 15,500 | 816 |
| 2015-09-03 | 857 | 864 | 846 | 847 | 5,100 | 847 |
| 2015-09-02 | 850 | 862 | 840 | 857 | 5,500 | 857 |
| 2015-09-01 | 862 | 879 | 840 | 855 | 15,000 | 855 |
| 2015-08-31 | 868 | 868 | 849 | 862 | 14,700 | 862 |
| 2015-08-28 | 850 | 868 | 838 | 868 | 15,600 | 868 |
| 2015-08-27 | 786 | 843 | 786 | 837 | 52,000 | 837 |
| 2015-08-26 | 762 | 819 | 760 | 794 | 44,700 | 794 |
| 2015-08-25 | 775 | 835 | 752 | 773 | 32,100 | 773 |
| 2015-08-24 | 860 | 876 | 821 | 821 | 36,800 | 821 |
| 2015-08-21 | 905 | 920 | 898 | 902 | 29,300 | 902 |
| 2015-08-20 | 958 | 962 | 930 | 931 | 12,500 | 931 |
| 2015-08-19 | 972 | 972 | 960 | 961 | 3,900 | 961 |
| 2015-08-18 | 980 | 983 | 970 | 972 | 6,900 | 972 |
| 2015-08-17 | 977 | 977 | 964 | 970 | 63,800 | 970 |
| 2015-08-14 | 967 | 975 | 960 | 962 | 5,500 | 962 |
| 2015-08-13 | 980 | 980 | 932 | 967 | 28,200 | 967 |
| 2015-08-12 | 1,022 | 1,022 | 962 | 986 | 69,900 | 986 |
| 2015-08-11 | 997 | 1,004 | 985 | 985 | 22,300 | 985 |
| 2015-08-10 | 1,003 | 1,009 | 969 | 981 | 21,200 | 981 |
| 2015-08-07 | 985 | 1,000 | 985 | 997 | 18,400 | 997 |
| 2015-08-06 | 994 | 1,000 | 984 | 985 | 17,800 | 985 |
| 2015-08-05 | 969 | 998 | 965 | 985 | 14,300 | 985 |
| 2015-08-04 | 958 | 973 | 958 | 969 | 10,900 | 969 |
| 2015-08-03 | 958 | 958 | 950 | 957 | 12,800 | 957 |
| 2015-07-31 | 976 | 976 | 963 | 968 | 11,200 | 968 |
| 2015-07-30 | 945 | 965 | 945 | 965 | 15,400 | 965 |
| 2015-07-29 | 944 | 960 | 938 | 941 | 9,200 | 941 |
| 2015-07-28 | 911 | 943 | 903 | 940 | 23,800 | 940 |
| 2015-07-27 | 967 | 967 | 940 | 941 | 18,500 | 941 |
| 2015-07-24 | 994 | 994 | 966 | 967 | 13,500 | 967 |
| 2015-07-23 | 1,000 | 1,000 | 976 | 984 | 9,400 | 984 |
| 2015-07-22 | 985 | 996 | 978 | 994 | 16,400 | 994 |
| 2015-07-21 | 980 | 1,006 | 978 | 997 | 24,200 | 997 |
| 2015-07-17 | 995 | 996 | 972 | 972 | 41,300 | 972 |
| 2015-07-16 | 992 | 1,013 | 966 | 1,001 | 76,900 | 1,001 |
| 2015-07-15 | 1,011 | 1,050 | 1,011 | 1,027 | 62,100 | 1,027 |
| 2015-07-14 | 940 | 998 | 940 | 996 | 69,000 | 996 |
| 2015-07-13 | 920 | 938 | 910 | 921 | 9,300 | 921 |
| 2015-07-10 | 936 | 937 | 901 | 915 | 23,400 | 915 |
| 2015-07-09 | 895 | 946 | 851 | 946 | 60,700 | 946 |
| 2015-07-08 | 1,002 | 1,015 | 953 | 955 | 61,400 | 955 |
| 2015-07-07 | 961 | 1,008 | 961 | 999 | 35,100 | 999 |
| 2015-07-06 | 970 | 970 | 951 | 951 | 17,300 | 951 |
| 2015-07-03 | 993 | 998 | 976 | 976 | 29,200 | 976 |
| 2015-07-02 | 1,040 | 1,040 | 979 | 1,006 | 59,500 | 1,006 |
| 2015-07-01 | 975 | 1,020 | 973 | 1,018 | 58,000 | 1,018 |
| 2015-06-30 | 938 | 957 | 927 | 957 | 30,600 | 957 |
| 2015-06-29 | 932 | 945 | 903 | 919 | 38,900 | 919 |
| 2015-06-26 | 924 | 960 | 924 | 950 | 39,600 | 950 |
| 2015-06-25 | 902 | 931 | 891 | 922 | 29,700 | 922 |
| 2015-06-24 | 879 | 908 | 870 | 908 | 38,100 | 908 |
| 2015-06-23 | 855 | 870 | 845 | 858 | 21,400 | 858 |
| 2015-06-22 | 843 | 850 | 832 | 847 | 15,700 | 847 |
| 2015-06-19 | 813 | 833 | 811 | 828 | 14,000 | 828 |
| 2015-06-18 | 835 | 835 | 809 | 811 | 20,300 | 811 |
| 2015-06-17 | 836 | 839 | 825 | 834 | 20,500 | 834 |
| 2015-06-16 | 840 | 860 | 831 | 839 | 38,000 | 839 |
| 2015-06-15 | 807 | 845 | 807 | 830 | 66,700 | 830 |
| 2015-06-12 | 800 | 802 | 796 | 798 | 9,500 | 798 |
| 2015-06-11 | 781 | 804 | 781 | 800 | 9,500 | 800 |
| 2015-06-10 | 786 | 793 | 766 | 786 | 15,000 | 786 |
| 2015-06-09 | 811 | 811 | 796 | 797 | 21,400 | 797 |
| 2015-06-08 | 786 | 815 | 784 | 806 | 24,300 | 806 |
| 2015-06-05 | 766 | 784 | 766 | 782 | 7,000 | 782 |
| 2015-06-04 | 762 | 775 | 759 | 770 | 8,300 | 770 |
| 2015-06-03 | 765 | 778 | 762 | 762 | 20,900 | 762 |
| 2015-06-02 | 785 | 804 | 773 | 773 | 60,800 | 773 |
| 2015-06-01 | 754 | 780 | 754 | 773 | 25,200 | 773 |
| 2015-05-29 | 741 | 754 | 741 | 754 | 9,100 | 754 |
| 2015-05-28 | 744 | 750 | 744 | 748 | 5,300 | 748 |
| 2015-05-27 | 740 | 748 | 736 | 743 | 12,500 | 743 |
| 2015-05-26 | 754 | 754 | 732 | 735 | 8,800 | 735 |
| 2015-05-25 | 750 | 761 | 750 | 752 | 12,000 | 752 |
| 2015-05-22 | 737 | 750 | 736 | 750 | 17,000 | 750 |
| 2015-05-21 | 739 | 739 | 733 | 735 | 6,700 | 735 |
| 2015-05-20 | 737 | 739 | 730 | 735 | 5,300 | 735 |
| 2015-05-19 | 728 | 735 | 728 | 735 | 10,000 | 735 |
| 2015-05-18 | 729 | 730 | 722 | 728 | 7,400 | 728 |
| 2015-05-15 | 717 | 729 | 717 | 723 | 5,900 | 723 |
| 2015-05-14 | 737 | 737 | 710 | 730 | 32,200 | 730 |
| 2015-05-13 | 742 | 769 | 720 | 740 | 75,000 | 740 |
| 2015-05-12 | 672 | 672 | 670 | 670 | 3,500 | 670 |
| 2015-05-11 | 673 | 680 | 665 | 670 | 5,300 | 670 |
| 2015-05-08 | 670 | 672 | 670 | 672 | 1,400 | 672 |
| 2015-05-07 | 677 | 677 | 670 | 672 | 2,200 | 672 |
| 2015-05-01 | 670 | 675 | 668 | 675 | 4,200 | 675 |
| 2015-04-30 | 673 | 674 | 668 | 674 | 5,900 | 674 |
| 2015-04-28 | 672 | 675 | 669 | 675 | 10,400 | 675 |
| 2015-04-27 | 678 | 681 | 670 | 672 | 8,300 | 672 |
| 2015-04-24 | 679 | 679 | 676 | 678 | 1,100 | 678 |
| 2015-04-23 | 678 | 679 | 678 | 679 | 1,500 | 679 |
| 2015-04-22 | 675 | 678 | 674 | 678 | 2,800 | 678 |
| 2015-04-21 | 676 | 676 | 673 | 674 | 800 | 674 |
| 2015-04-20 | 677 | 677 | 672 | 675 | 5,200 | 675 |
| 2015-04-17 | 676 | 678 | 676 | 676 | 2,000 | 676 |
| 2015-04-16 | 673 | 687 | 673 | 680 | 5,800 | 680 |
| 2015-04-15 | 675 | 677 | 674 | 674 | 1,900 | 674 |
| 2015-04-14 | 679 | 679 | 676 | 678 | 2,400 | 678 |
| 2015-04-13 | 672 | 682 | 672 | 679 | 5,200 | 679 |
| 2015-04-10 | 671 | 671 | 668 | 670 | 7,600 | 670 |
| 2015-04-09 | 671 | 671 | 670 | 671 | 2,900 | 671 |
| 2015-04-08 | 680 | 680 | 671 | 671 | 5,800 | 671 |
| 2015-04-07 | 671 | 675 | 670 | 675 | 3,800 | 675 |
| 2015-04-06 | 674 | 674 | 671 | 671 | 5,400 | 671 |
| 2015-04-03 | 671 | 671 | 668 | 669 | 3,900 | 669 |
| 2015-04-02 | 669 | 671 | 662 | 671 | 4,200 | 671 |
| 2015-04-01 | 677 | 677 | 668 | 668 | 2,700 | 668 |
| 2015-03-31 | 684 | 688 | 675 | 677 | 9,200 | 677 |
| 2015-03-30 | 675 | 683 | 675 | 683 | 4,100 | 683 |
| 2015-03-27 | 668 | 676 | 668 | 670 | 5,100 | 670 |
| 2015-03-26 | 671 | 685 | 671 | 676 | 8,900 | 676 |
| 2015-03-25 | 695 | 695 | 677 | 688 | 3,300 | 688 |
| 2015-03-24 | 696 | 696 | 685 | 691 | 4,400 | 691 |
| 2015-03-23 | 695 | 697 | 695 | 696 | 2,200 | 696 |
| 2015-03-20 | 695 | 697 | 694 | 695 | 2,900 | 695 |
| 2015-03-19 | 695 | 698 | 694 | 694 | 2,800 | 694 |
| 2015-03-18 | 691 | 698 | 691 | 698 | 3,800 | 698 |
| 2015-03-17 | 695 | 697 | 685 | 690 | 9,200 | 690 |
| 2015-03-16 | 679 | 695 | 679 | 695 | 8,700 | 695 |
| 2015-03-13 | 677 | 683 | 677 | 679 | 2,100 | 679 |
| 2015-03-12 | 689 | 689 | 675 | 675 | 5,600 | 675 |
| 2015-03-11 | 683 | 688 | 681 | 688 | 4,700 | 688 |
| 2015-03-10 | 680 | 682 | 680 | 681 | 2,600 | 681 |
| 2015-03-09 | 666 | 680 | 666 | 680 | 5,300 | 680 |
| 2015-03-06 | 670 | 679 | 670 | 676 | 1,900 | 676 |
| 2015-03-05 | 686 | 686 | 672 | 673 | 4,600 | 673 |
| 2015-03-04 | 673 | 680 | 665 | 666 | 3,600 | 666 |
| 2015-03-03 | 675 | 677 | 673 | 674 | 2,100 | 674 |
| 2015-03-02 | 671 | 672 | 671 | 672 | 7,300 | 672 |
| 2015-02-27 | 663 | 665 | 658 | 665 | 9,600 | 665 |
| 2015-02-26 | 660 | 665 | 660 | 665 | 2,600 | 665 |
| 2015-02-25 | 666 | 666 | 661 | 662 | 4,300 | 662 |
| 2015-02-24 | 657 | 666 | 657 | 664 | 2,800 | 664 |
| 2015-02-23 | 650 | 661 | 650 | 651 | 9,600 | 651 |
| 2015-02-20 | 654 | 659 | 649 | 649 | 9,900 | 649 |
| 2015-02-19 | 656 | 660 | 649 | 654 | 9,400 | 654 |
| 2015-02-18 | 654 | 662 | 651 | 654 | 5,100 | 654 |
| 2015-02-17 | 657 | 658 | 649 | 654 | 7,400 | 654 |
| 2015-02-16 | 647 | 658 | 641 | 656 | 8,300 | 656 |
| 2015-02-13 | 650 | 658 | 636 | 636 | 29,700 | 636 |
| 2015-02-12 | 670 | 671 | 642 | 650 | 32,300 | 650 |
| 2015-02-10 | 675 | 677 | 671 | 674 | 4,600 | 674 |
| 2015-02-09 | 680 | 680 | 672 | 675 | 6,300 | 675 |
| 2015-02-06 | 688 | 690 | 673 | 683 | 4,300 | 683 |
| 2015-02-05 | 690 | 690 | 684 | 687 | 1,500 | 687 |
| 2015-02-04 | 690 | 695 | 682 | 685 | 9,600 | 685 |
| 2015-02-03 | 691 | 694 | 671 | 675 | 17,000 | 675 |
| 2015-02-02 | 690 | 690 | 684 | 688 | 31,700 | 688 |
| 2015-01-30 | 666 | 667 | 660 | 667 | 12,900 | 667 |
| 2015-01-29 | 643 | 652 | 643 | 648 | 4,700 | 648 |
| 2015-01-28 | 636 | 650 | 636 | 650 | 6,400 | 650 |
| 2015-01-27 | 635 | 635 | 634 | 634 | 900 | 634 |
| 2015-01-26 | 632 | 635 | 632 | 635 | 900 | 635 |
| 2015-01-23 | 630 | 645 | 630 | 631 | 7,300 | 631 |
| 2015-01-22 | 626 | 640 | 626 | 640 | 2,100 | 640 |
| 2015-01-21 | 630 | 630 | 625 | 625 | 1,200 | 625 |
| 2015-01-20 | 621 | 630 | 621 | 630 | 5,500 | 630 |
| 2015-01-19 | 630 | 630 | 621 | 629 | 2,900 | 629 |
| 2015-01-16 | 631 | 631 | 622 | 629 | 8,000 | 629 |
| 2015-01-15 | 628 | 628 | 624 | 624 | 3,600 | 624 |
| 2015-01-14 | 625 | 631 | 625 | 630 | 1,000 | 630 |
| 2015-01-13 | 631 | 631 | 625 | 625 | 3,000 | 625 |
| 2015-01-09 | 638 | 638 | 631 | 631 | 2,200 | 631 |
| 2015-01-08 | 639 | 639 | 635 | 635 | 1,500 | 635 |
| 2015-01-07 | 631 | 635 | 631 | 635 | 700 | 635 |
| 2015-01-06 | 635 | 636 | 632 | 632 | 2,600 | 632 |
| 2015-01-05 | 642 | 642 | 638 | 639 | 12,000 | 639 |
分割・併合履歴 ： [1996-03-26]1株→1.3株
