9791 (株)ビケンテクノの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	925	935	924	933	4,400	933
2021-12-29	902	922	902	922	4,700	922
2021-12-28	913	917	900	902	4,000	902
2021-12-27	920	920	870	908	11,900	908
2021-12-24	913	917	913	915	4,500	915
2021-12-23	920	922	915	915	900	915
2021-12-22	910	917	910	917	700	917
2021-12-21	894	912	894	909	6,000	909
2021-12-20	925	925	894	894	4,900	894
2021-12-17	905	915	905	910	700	910
2021-12-16	911	919	910	913	3,500	913
2021-12-15	901	920	901	909	2,700	909
2021-12-14	922	934	913	913	400	913
2021-12-13	931	932	907	907	1,600	907
2021-12-10	940	941	927	936	3,500	936
2021-12-09	940	940	927	936	1,300	936
2021-12-08	910	936	910	926	1,200	926
2021-12-07	910	928	910	922	1,500	922
2021-12-06	889	908	889	908	1,000	908
2021-12-03	915	915	880	897	3,900	897
2021-12-02	900	911	899	907	600	907
2021-12-01	912	912	902	902	900	902
2021-11-30	930	930	904	911	4,300	911
2021-11-29	915	915	893	900	5,100	900
2021-11-26	955	955	924	925	5,100	925
2021-11-25	951	951	940	940	800	940
2021-11-24	959	959	943	950	2,200	950
2021-11-22	939	954	938	954	1,500	954
2021-11-19	950	954	950	954	200	954
2021-11-18	963	963	960	960	1,100	960
2021-11-17	961	961	946	950	1,700	950
2021-11-16	951	960	948	953	2,700	953
2021-11-15	968	968	941	953	3,800	953
2021-11-12	966	966	939	965	3,800	965
2021-11-11	942	956	942	951	2,500	951
2021-11-10	957	957	942	942	3,100	942
2021-11-09	-	-	-	957	-	957
2021-11-08	961	961	955	957	600	957
2021-11-05	966	971	963	971	900	971
2021-11-04	975	975	975	975	400	975
2021-11-02	974	975	974	975	1,900	975
2021-11-01	977	977	971	976	3,600	976
2021-10-29	963	976	963	976	2,000	976
2021-10-28	955	962	955	962	2,600	962
2021-10-27	951	951	951	951	100	951
2021-10-26	942	950	942	947	1,000	947
2021-10-25	-	-	-	937	-	937
2021-10-22	-	-	-	937	-	937
2021-10-21	937	937	937	937	400	937
2021-10-20	916	938	916	937	3,100	937
2021-10-19	-	-	-	926	-	926
2021-10-18	917	934	917	926	1,700	926
2021-10-15	916	916	916	916	100	916
2021-10-14	915	917	915	917	300	917
2021-10-13	921	921	913	914	1,200	914
2021-10-12	938	938	916	921	7,800	921
2021-10-11	920	931	920	931	2,500	931
2021-10-08	914	921	914	921	1,100	921
2021-10-07	915	920	915	920	4,000	920
2021-10-06	920	927	915	915	1,500	915
2021-10-05	925	927	902	920	4,500	920
2021-10-04	950	950	916	935	2,500	935
2021-10-01	932	941	922	941	1,900	941
2021-09-30	979	979	936	945	12,400	945
2021-09-29	895	927	893	919	235,700	919
2021-09-28	903	905	903	903	1,500	903
2021-09-27	915	915	900	903	3,600	903
2021-09-24	901	919	901	919	5,000	919
2021-09-22	900	904	900	904	500	904
2021-09-21	904	913	872	903	8,300	903
2021-09-17	910	915	910	915	3,000	915
2021-09-16	914	915	912	912	1,700	912
2021-09-15	915	918	914	917	1,200	917
2021-09-14	920	923	914	915	2,600	915
2021-09-13	917	922	917	920	2,600	920
2021-09-10	922	922	918	918	2,500	918
2021-09-09	917	923	917	923	1,500	923
2021-09-08	926	930	918	918	2,000	918
2021-09-07	923	925	920	923	1,000	923
2021-09-06	924	924	912	922	1,200	922
2021-09-03	926	926	918	918	1,100	918
2021-09-02	915	927	914	927	2,100	927
2021-09-01	912	920	912	917	2,000	917
2021-08-31	933	933	907	911	6,000	911
2021-08-30	916	933	916	929	5,100	929
2021-08-27	915	923	914	914	4,200	914
2021-08-26	910	915	908	915	2,200	915
2021-08-25	906	906	906	906	500	906
2021-08-24	892	895	892	893	4,900	893
2021-08-23	892	892	892	892	600	892
2021-08-20	904	904	891	891	2,700	891
2021-08-19	910	910	905	905	2,600	905
2021-08-18	907	920	907	915	3,300	915
2021-08-17	911	914	905	914	3,200	914
2021-08-16	927	927	912	918	1,900	918
2021-08-13	908	920	908	920	10,400	920
2021-08-12	900	901	886	886	8,300	886
2021-08-11	887	889	887	888	2,200	888
2021-08-10	880	880	870	870	400	870
2021-08-06	867	867	867	867	300	867
2021-08-05	869	869	869	869	100	869
2021-08-04	-	-	-	872	-	872
2021-08-03	872	872	872	872	600	872
2021-08-02	890	892	881	881	6,100	881
2021-07-30	871	878	870	878	2,100	878
2021-07-29	875	881	863	881	3,600	881
2021-07-28	870	870	870	870	200	870
2021-07-27	865	870	861	870	4,800	870
2021-07-26	848	851	848	850	1,700	850
2021-07-21	846	866	846	863	3,200	863
2021-07-20	855	857	847	847	1,100	847
2021-07-19	855	857	851	851	300	851
2021-07-16	848	851	848	851	300	851
2021-07-15	852	857	845	848	3,800	848
2021-07-14	857	857	851	851	1,000	851
2021-07-13	860	860	857	857	1,300	857
2021-07-12	863	865	859	860	7,200	860
2021-07-09	850	863	845	863	1,800	863
2021-07-08	860	866	849	854	6,200	854
2021-07-07	873	873	858	859	4,600	859
2021-07-06	871	879	871	879	700	879
2021-07-05	899	899	870	870	1,400	870
2021-07-02	899	899	895	895	800	895
2021-07-01	899	899	887	894	1,900	894
2021-06-30	900	900	874	896	12,100	896
2021-06-29	859	871	847	868	7,900	868
2021-06-28	835	856	835	856	4,700	856
2021-06-25	831	842	831	842	3,400	842
2021-06-24	833	835	826	831	7,200	831
2021-06-23	-	-	-	832	-	832
2021-06-22	822	834	821	832	3,100	832
2021-06-21	825	825	821	821	700	821
2021-06-18	816	844	816	835	1,400	835
2021-06-17	823	823	817	817	800	817
2021-06-16	822	822	822	822	200	822
2021-06-15	823	825	820	821	4,000	821
2021-06-14	822	835	820	835	3,600	835
2021-06-11	843	845	831	831	2,300	831
2021-06-10	841	841	832	839	1,700	839
2021-06-09	841	847	833	841	3,700	841
2021-06-08	843	845	836	836	6,000	836
2021-06-07	857	870	851	853	5,900	853
2021-06-04	853	864	848	853	4,900	853
2021-06-03	848	848	840	847	4,700	847
2021-06-02	853	855	851	851	1,500	851
2021-06-01	854	854	847	847	2,900	847
2021-05-31	850	854	839	854	6,100	854
2021-05-28	829	835	829	835	1,400	835
2021-05-27	825	829	824	824	2,500	824
2021-05-26	830	830	823	824	2,000	824
2021-05-25	829	832	826	826	4,200	826
2021-05-24	831	831	830	830	1,400	830
2021-05-21	824	832	824	831	2,200	831
2021-05-20	821	826	821	821	500	821
2021-05-19	813	827	808	821	11,200	821
2021-05-18	807	814	800	813	6,700	813
2021-05-17	812	817	803	807	8,100	807
2021-05-14	801	816	801	811	7,400	811
2021-05-13	814	816	808	816	2,700	816
2021-05-12	827	832	816	820	8,400	820
2021-05-11	825	830	821	826	3,100	826
2021-05-10	829	844	826	838	15,600	838
2021-05-07	800	800	800	800	100	800
2021-05-06	805	805	796	796	400	796
2021-04-30	810	810	801	801	4,200	801
2021-04-28	791	798	789	798	1,300	798
2021-04-27	790	790	790	790	300	790
2021-04-26	791	791	778	790	2,300	790
2021-04-23	799	801	791	791	1,500	791
2021-04-22	792	799	788	799	2,100	799
2021-04-21	805	805	792	793	350,400	793
2021-04-20	804	804	794	799	6,100	799
2021-04-19	805	805	805	805	200	805
2021-04-16	814	814	808	808	300	808
2021-04-15	807	807	807	807	200	807
2021-04-14	806	809	806	809	300	809
2021-04-13	806	811	804	804	4,400	804
2021-04-12	818	819	817	817	1,900	817
2021-04-09	816	820	810	818	2,200	818
2021-04-08	816	825	814	815	3,200	815
2021-04-07	818	818	818	818	1,200	818
2021-04-06	815	821	813	820	600	820
2021-04-05	814	826	804	814	8,100	814
2021-04-02	808	814	804	814	3,300	814
2021-04-01	808	808	804	804	200	804
2021-03-31	816	817	801	801	6,100	801
2021-03-30	832	840	811	811	20,000	811
2021-03-29	836	840	833	839	2,500	839
2021-03-26	829	835	822	835	2,000	835
2021-03-25	815	830	815	829	2,500	829
2021-03-24	816	816	815	815	1,100	815
2021-03-23	819	819	816	816	3,800	816
2021-03-22	820	823	819	819	1,300	819
2021-03-19	816	822	812	815	4,600	815
2021-03-18	826	832	815	820	2,500	820
2021-03-17	832	832	821	821	300	821
2021-03-16	817	830	817	830	4,700	830
2021-03-15	820	823	815	815	1,600	815
2021-03-12	823	823	820	820	3,700	820
2021-03-11	809	817	809	817	8,800	817
2021-03-10	802	809	802	808	3,800	808
2021-03-09	800	802	800	802	2,400	802
2021-03-08	802	802	799	799	600	799
2021-03-05	793	793	787	793	1,500	793
2021-03-04	799	799	792	792	1,900	792
2021-03-03	800	800	796	799	1,100	799
2021-03-02	803	803	793	799	1,400	799
2021-03-01	801	805	785	797	11,600	797
2021-02-26	796	802	788	800	8,300	800
2021-02-25	809	810	798	809	4,700	809
2021-02-24	808	810	800	803	4,500	803
2021-02-22	798	807	798	807	1,900	807
2021-02-19	791	793	790	790	2,700	790
2021-02-18	811	817	793	793	8,900	793
2021-02-17	810	810	803	803	330,800	803
2021-02-16	811	813	810	810	2,900	810
2021-02-15	790	805	790	796	7,800	796
2021-02-12	791	805	778	788	41,000	788
2021-02-10	803	848	803	848	12,200	848
2021-02-09	813	815	805	805	2,000	805
2021-02-08	791	807	791	807	7,000	807
2021-02-05	794	795	790	790	3,900	790
2021-02-04	799	799	790	791	2,300	791
2021-02-03	798	798	791	792	3,300	792
2021-02-02	797	800	797	797	3,000	797
2021-02-01	808	808	797	797	3,700	797
2021-01-29	805	805	794	797	4,500	797
2021-01-28	800	805	800	805	3,100	805
2021-01-27	805	810	800	809	4,900	809
2021-01-26	801	805	797	805	2,100	805
2021-01-25	798	880	794	806	33,800	806
2021-01-22	783	789	782	789	300	789
2021-01-21	784	785	782	782	600	782
2021-01-20	792	792	783	784	3,300	784
2021-01-19	779	783	779	781	700	781
2021-01-18	774	788	773	780	800	780
2021-01-15	783	783	775	777	3,300	777
2021-01-14	796	796	790	790	1,500	790
2021-01-13	793	800	793	800	700	800
2021-01-12	800	801	799	799	3,600	799
2021-01-08	800	800	790	800	4,500	800
2021-01-07	798	801	795	800	2,000	800
2021-01-06	785	797	785	797	700	797
2021-01-05	785	794	783	784	2,400	784
2021-01-04	804	804	780	800	14,600	800

分割・併合履歴： [1996-03-26]1株→1.3株

2025年04月
日	月	火	水	木	金	土
« 03月31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

9791 (株)ビケンテクノ の時系列データ [2021年度]

9791 (株)ビケンテクノの時系列データ [2021年度]