9791 (株)ビケンテクノ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,037 | 1,040 | 1,024 | 1,032 | 4,900 | 1,032 |
| 2022-12-29 | 1,016 | 1,025 | 1,015 | 1,025 | 3,200 | 1,025 |
| 2022-12-28 | 1,004 | 1,021 | 1,004 | 1,020 | 3,300 | 1,020 |
| 2022-12-27 | 1,002 | 1,003 | 1,000 | 1,003 | 1,400 | 1,003 |
| 2022-12-26 | 1,004 | 1,004 | 1,002 | 1,002 | 1,300 | 1,002 |
| 2022-12-23 | 1,017 | 1,017 | 1,008 | 1,008 | 200 | 1,008 |
| 2022-12-22 | 1,014 | 1,019 | 1,010 | 1,019 | 2,000 | 1,019 |
| 2022-12-21 | 1,013 | 1,028 | 1,012 | 1,012 | 900 | 1,012 |
| 2022-12-20 | 1,039 | 1,039 | 1,013 | 1,013 | 2,800 | 1,013 |
| 2022-12-19 | - | - | - | 1,018 | - | 1,018 |
| 2022-12-16 | 1,014 | 1,018 | 1,014 | 1,018 | 300 | 1,018 |
| 2022-12-15 | 1,014 | 1,020 | 1,014 | 1,020 | 500 | 1,020 |
| 2022-12-14 | 1,016 | 1,016 | 1,014 | 1,014 | 800 | 1,014 |
| 2022-12-13 | 1,020 | 1,020 | 1,011 | 1,017 | 1,400 | 1,017 |
| 2022-12-12 | 1,018 | 1,018 | 1,012 | 1,012 | 3,000 | 1,012 |
| 2022-12-09 | 1,011 | 1,025 | 1,001 | 1,025 | 4,100 | 1,025 |
| 2022-12-08 | 1,018 | 1,018 | 1,001 | 1,014 | 2,500 | 1,014 |
| 2022-12-07 | 1,016 | 1,026 | 1,016 | 1,021 | 4,800 | 1,021 |
| 2022-12-06 | 1,009 | 1,016 | 1,009 | 1,016 | 1,200 | 1,016 |
| 2022-12-05 | 1,008 | 1,009 | 1,008 | 1,009 | 300 | 1,009 |
| 2022-12-02 | 1,024 | 1,028 | 1,006 | 1,006 | 2,900 | 1,006 |
| 2022-12-01 | 998 | 1,019 | 998 | 1,010 | 5,900 | 1,010 |
| 2022-11-30 | 1,006 | 1,006 | 998 | 998 | 3,800 | 998 |
| 2022-11-29 | 992 | 1,010 | 992 | 1,010 | 1,300 | 1,010 |
| 2022-11-28 | 999 | 1,000 | 997 | 1,000 | 900 | 1,000 |
| 2022-11-25 | 995 | 999 | 990 | 992 | 1,100 | 992 |
| 2022-11-24 | 991 | 997 | 991 | 993 | 500 | 993 |
| 2022-11-22 | 987 | 988 | 987 | 988 | 800 | 988 |
| 2022-11-21 | - | - | - | 1,000 | - | 1,000 |
| 2022-11-18 | 1,000 | 1,001 | 1,000 | 1,000 | 700 | 1,000 |
| 2022-11-17 | 1,000 | 1,005 | 1,000 | 1,000 | 700 | 1,000 |
| 2022-11-16 | 990 | 1,000 | 990 | 1,000 | 1,200 | 1,000 |
| 2022-11-15 | 987 | 987 | 987 | 987 | 200 | 987 |
| 2022-11-14 | 990 | 999 | 983 | 992 | 6,000 | 992 |
| 2022-11-11 | 1,030 | 1,030 | 1,000 | 1,015 | 2,100 | 1,015 |
| 2022-11-10 | 1,001 | 1,010 | 1,000 | 1,001 | 3,800 | 1,001 |
| 2022-11-09 | 1,004 | 1,004 | 1,004 | 1,004 | 200 | 1,004 |
| 2022-11-08 | 995 | 1,010 | 995 | 1,000 | 1,900 | 1,000 |
| 2022-11-07 | 990 | 990 | 990 | 990 | 600 | 990 |
| 2022-11-04 | 991 | 991 | 991 | 991 | 100 | 991 |
| 2022-11-02 | 989 | 998 | 989 | 998 | 400 | 998 |
| 2022-11-01 | 988 | 1,000 | 988 | 989 | 300 | 989 |
| 2022-10-31 | 1,005 | 1,005 | 986 | 1,001 | 3,400 | 1,001 |
| 2022-10-28 | 1,003 | 1,005 | 1,000 | 1,005 | 3,000 | 1,005 |
| 2022-10-27 | 1,000 | 1,000 | 999 | 1,000 | 1,700 | 1,000 |
| 2022-10-26 | 997 | 997 | 994 | 996 | 400 | 996 |
| 2022-10-25 | 986 | 989 | 986 | 989 | 1,100 | 989 |
| 2022-10-24 | 985 | 986 | 985 | 986 | 1,100 | 986 |
| 2022-10-21 | 988 | 988 | 988 | 988 | 200 | 988 |
| 2022-10-20 | 989 | 989 | 988 | 988 | 1,100 | 988 |
| 2022-10-19 | 990 | 990 | 990 | 990 | 100 | 990 |
| 2022-10-18 | 991 | 991 | 991 | 991 | 100 | 991 |
| 2022-10-17 | 996 | 996 | 986 | 991 | 1,400 | 991 |
| 2022-10-14 | 992 | 996 | 992 | 996 | 800 | 996 |
| 2022-10-13 | 996 | 996 | 992 | 992 | 1,200 | 992 |
| 2022-10-12 | 985 | 996 | 985 | 996 | 3,300 | 996 |
| 2022-10-11 | 990 | 996 | 990 | 996 | 1,800 | 996 |
| 2022-10-07 | 991 | 991 | 991 | 991 | 200 | 991 |
| 2022-10-06 | 987 | 995 | 987 | 995 | 1,200 | 995 |
| 2022-10-05 | 982 | 982 | 982 | 982 | 100 | 982 |
| 2022-10-04 | 987 | 1,006 | 976 | 976 | 1,900 | 976 |
| 2022-10-03 | 982 | 987 | 982 | 986 | 1,200 | 986 |
| 2022-09-30 | 1,012 | 1,012 | 990 | 990 | 3,300 | 990 |
| 2022-09-29 | 970 | 997 | 970 | 997 | 1,000 | 997 |
| 2022-09-28 | 975 | 979 | 970 | 970 | 1,000 | 970 |
| 2022-09-27 | 977 | 977 | 972 | 975 | 1,400 | 975 |
| 2022-09-26 | 990 | 990 | 975 | 975 | 2,500 | 975 |
| 2022-09-22 | 986 | 990 | 986 | 990 | 600 | 990 |
| 2022-09-21 | 990 | 990 | 990 | 990 | 2,100 | 990 |
| 2022-09-20 | 996 | 996 | 990 | 990 | 800 | 990 |
| 2022-09-16 | 994 | 994 | 994 | 994 | 100 | 994 |
| 2022-09-15 | 1,009 | 1,010 | 994 | 994 | 2,500 | 994 |
| 2022-09-14 | 980 | 980 | 979 | 979 | 1,800 | 979 |
| 2022-09-13 | 979 | 992 | 979 | 992 | 1,500 | 992 |
| 2022-09-12 | 1,008 | 1,008 | 980 | 984 | 3,000 | 984 |
| 2022-09-09 | 975 | 993 | 975 | 993 | 1,200 | 993 |
| 2022-09-08 | 1,005 | 1,010 | 1,005 | 1,005 | 1,200 | 1,005 |
| 2022-09-07 | 1,010 | 1,010 | 999 | 1,002 | 600 | 1,002 |
| 2022-09-06 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 1,010 |
| 2022-09-05 | 1,002 | 1,002 | 1,002 | 1,002 | 200 | 1,002 |
| 2022-09-02 | 1,021 | 1,026 | 1,005 | 1,005 | 1,300 | 1,005 |
| 2022-09-01 | 1,045 | 1,045 | 1,021 | 1,021 | 1,200 | 1,021 |
| 2022-08-31 | 1,050 | 1,050 | 1,045 | 1,045 | 2,900 | 1,045 |
| 2022-08-30 | 1,020 | 1,050 | 1,020 | 1,050 | 9,000 | 1,050 |
| 2022-08-29 | 1,014 | 1,014 | 1,014 | 1,014 | 400 | 1,014 |
| 2022-08-26 | 1,015 | 1,020 | 1,008 | 1,016 | 1,900 | 1,016 |
| 2022-08-25 | 1,014 | 1,014 | 1,008 | 1,009 | 300 | 1,009 |
| 2022-08-24 | 1,010 | 1,011 | 1,010 | 1,011 | 1,100 | 1,011 |
| 2022-08-23 | 1,011 | 1,011 | 1,011 | 1,011 | 700 | 1,011 |
| 2022-08-22 | 1,007 | 1,007 | 1,000 | 1,000 | 700 | 1,000 |
| 2022-08-19 | 1,025 | 1,025 | 1,010 | 1,010 | 200 | 1,010 |
| 2022-08-18 | 985 | 1,033 | 985 | 1,024 | 9,700 | 1,024 |
| 2022-08-17 | 986 | 986 | 975 | 976 | 1,300 | 976 |
| 2022-08-16 | 986 | 986 | 983 | 983 | 800 | 983 |
| 2022-08-15 | 988 | 991 | 986 | 986 | 2,400 | 986 |
| 2022-08-12 | 980 | 1,010 | 980 | 995 | 9,600 | 995 |
| 2022-08-10 | 947 | 947 | 946 | 947 | 1,500 | 947 |
| 2022-08-09 | 932 | 947 | 932 | 947 | 2,400 | 947 |
| 2022-08-08 | 933 | 937 | 933 | 937 | 200 | 937 |
| 2022-08-05 | 929 | 933 | 924 | 933 | 400 | 933 |
| 2022-08-04 | - | - | - | 929 | - | 929 |
| 2022-08-03 | 938 | 938 | 929 | 929 | 600 | 929 |
| 2022-08-02 | 951 | 951 | 931 | 938 | 1,100 | 938 |
| 2022-08-01 | 967 | 967 | 954 | 967 | 3,300 | 967 |
| 2022-07-29 | 962 | 962 | 949 | 950 | 1,900 | 950 |
| 2022-07-28 | 963 | 963 | 948 | 961 | 3,000 | 961 |
| 2022-07-27 | 923 | 933 | 923 | 933 | 800 | 933 |
| 2022-07-26 | 923 | 925 | 923 | 925 | 1,600 | 925 |
| 2022-07-25 | 924 | 924 | 922 | 922 | 300 | 922 |
| 2022-07-22 | 921 | 921 | 920 | 920 | 300 | 920 |
| 2022-07-21 | 917 | 925 | 917 | 925 | 300 | 925 |
| 2022-07-20 | 926 | 926 | 926 | 926 | 100 | 926 |
| 2022-07-19 | 917 | 917 | 917 | 917 | 500 | 917 |
| 2022-07-15 | 917 | 917 | 917 | 917 | 100 | 917 |
| 2022-07-14 | 926 | 928 | 898 | 920 | 7,700 | 920 |
| 2022-07-13 | 938 | 938 | 930 | 930 | 800 | 930 |
| 2022-07-12 | 945 | 945 | 943 | 943 | 2,900 | 943 |
| 2022-07-11 | 934 | 945 | 934 | 937 | 3,200 | 937 |
| 2022-07-08 | 927 | 995 | 927 | 948 | 12,900 | 948 |
| 2022-07-07 | 931 | 931 | 927 | 927 | 200 | 927 |
| 2022-07-06 | 925 | 925 | 923 | 923 | 300 | 923 |
| 2022-07-05 | 930 | 930 | 924 | 930 | 1,300 | 930 |
| 2022-07-04 | 943 | 943 | 943 | 943 | 100 | 943 |
| 2022-07-01 | 940 | 940 | 940 | 940 | 600 | 940 |
| 2022-06-30 | 965 | 968 | 939 | 950 | 11,600 | 950 |
| 2022-06-29 | 939 | 960 | 939 | 960 | 8,400 | 960 |
| 2022-06-28 | 928 | 940 | 927 | 940 | 6,600 | 940 |
| 2022-06-27 | 918 | 925 | 918 | 925 | 900 | 925 |
| 2022-06-24 | 916 | 916 | 902 | 902 | 1,200 | 902 |
| 2022-06-23 | 917 | 917 | 917 | 917 | 100 | 917 |
| 2022-06-22 | 922 | 922 | 922 | 922 | 100 | 922 |
| 2022-06-21 | 906 | 922 | 905 | 922 | 400 | 922 |
| 2022-06-20 | 912 | 927 | 905 | 905 | 1,600 | 905 |
| 2022-06-17 | 911 | 912 | 911 | 912 | 700 | 912 |
| 2022-06-16 | 912 | 912 | 910 | 912 | 3,400 | 912 |
| 2022-06-15 | - | - | - | 919 | - | 919 |
| 2022-06-14 | 919 | 919 | 919 | 919 | 200 | 919 |
| 2022-06-13 | 913 | 934 | 913 | 919 | 300 | 919 |
| 2022-06-10 | 934 | 934 | 919 | 919 | 1,600 | 919 |
| 2022-06-09 | 926 | 935 | 922 | 922 | 700 | 922 |
| 2022-06-08 | 926 | 926 | 923 | 923 | 200 | 923 |
| 2022-06-07 | 928 | 933 | 924 | 933 | 600 | 933 |
| 2022-06-06 | - | - | - | 927 | - | 927 |
| 2022-06-03 | 931 | 935 | 909 | 927 | 3,800 | 927 |
| 2022-06-02 | - | - | - | 920 | - | 920 |
| 2022-06-01 | 920 | 926 | 917 | 920 | 800 | 920 |
| 2022-05-31 | 935 | 935 | 935 | 935 | 2,900 | 935 |
| 2022-05-30 | 912 | 937 | 912 | 937 | 4,100 | 937 |
| 2022-05-27 | - | - | - | 900 | - | 900 |
| 2022-05-26 | 904 | 905 | 900 | 900 | 1,300 | 900 |
| 2022-05-25 | 896 | 899 | 896 | 899 | 300 | 899 |
| 2022-05-24 | 900 | 900 | 900 | 900 | 200 | 900 |
| 2022-05-23 | 899 | 900 | 899 | 900 | 1,100 | 900 |
| 2022-05-20 | 911 | 911 | 910 | 910 | 1,500 | 910 |
| 2022-05-19 | 894 | 905 | 894 | 900 | 5,900 | 900 |
| 2022-05-18 | 890 | 895 | 890 | 894 | 1,200 | 894 |
| 2022-05-17 | 902 | 905 | 902 | 905 | 600 | 905 |
| 2022-05-16 | 902 | 917 | 901 | 913 | 6,600 | 913 |
| 2022-05-13 | 888 | 950 | 888 | 950 | 5,900 | 950 |
| 2022-05-12 | 919 | 919 | 883 | 898 | 4,600 | 898 |
| 2022-05-11 | 915 | 915 | 915 | 915 | 400 | 915 |
| 2022-05-10 | 910 | 910 | 907 | 909 | 500 | 909 |
| 2022-05-09 | 902 | 915 | 902 | 915 | 200 | 915 |
| 2022-05-06 | 904 | 904 | 901 | 901 | 300 | 901 |
| 2022-05-02 | 919 | 919 | 919 | 919 | 3,100 | 919 |
| 2022-04-28 | 892 | 913 | 892 | 913 | 1,400 | 913 |
| 2022-04-27 | 894 | 909 | 893 | 907 | 1,100 | 907 |
| 2022-04-26 | 900 | 900 | 893 | 894 | 400 | 894 |
| 2022-04-25 | 893 | 893 | 890 | 890 | 1,400 | 890 |
| 2022-04-22 | 905 | 905 | 895 | 895 | 300 | 895 |
| 2022-04-21 | - | - | - | 905 | - | 905 |
| 2022-04-20 | 901 | 905 | 896 | 905 | 4,900 | 905 |
| 2022-04-19 | 894 | 900 | 894 | 900 | 2,000 | 900 |
| 2022-04-18 | 891 | 891 | 887 | 889 | 1,800 | 889 |
| 2022-04-15 | 894 | 894 | 894 | 894 | 200 | 894 |
| 2022-04-14 | 887 | 894 | 887 | 894 | 200 | 894 |
| 2022-04-13 | - | - | - | 892 | - | 892 |
| 2022-04-12 | 896 | 896 | 892 | 892 | 1,600 | 892 |
| 2022-04-11 | 883 | 899 | 883 | 899 | 400 | 899 |
| 2022-04-08 | 879 | 882 | 879 | 881 | 900 | 881 |
| 2022-04-07 | 891 | 892 | 879 | 879 | 3,000 | 879 |
| 2022-04-06 | 893 | 893 | 881 | 881 | 2,200 | 881 |
| 2022-04-05 | 890 | 891 | 890 | 890 | 400 | 890 |
| 2022-04-04 | 896 | 896 | 880 | 887 | 1,200 | 887 |
| 2022-04-01 | 901 | 901 | 900 | 901 | 1,300 | 901 |
| 2022-03-31 | 911 | 911 | 885 | 900 | 4,400 | 900 |
| 2022-03-30 | 894 | 908 | 894 | 908 | 3,500 | 908 |
| 2022-03-29 | 901 | 906 | 901 | 903 | 3,400 | 903 |
| 2022-03-28 | 900 | 900 | 900 | 900 | 2,300 | 900 |
| 2022-03-25 | 897 | 911 | 897 | 911 | 400 | 911 |
| 2022-03-24 | 893 | 900 | 893 | 900 | 1,000 | 900 |
| 2022-03-23 | 903 | 910 | 903 | 910 | 2,600 | 910 |
| 2022-03-22 | 909 | 909 | 898 | 903 | 4,100 | 903 |
| 2022-03-18 | 935 | 936 | 910 | 913 | 91,800 | 913 |
| 2022-03-17 | 903 | 903 | 901 | 901 | 5,300 | 901 |
| 2022-03-16 | 898 | 900 | 898 | 900 | 400 | 900 |
| 2022-03-15 | 896 | 896 | 896 | 896 | 500 | 896 |
| 2022-03-14 | 901 | 901 | 901 | 901 | 100 | 901 |
| 2022-03-11 | 907 | 911 | 901 | 911 | 1,800 | 911 |
| 2022-03-10 | 894 | 895 | 890 | 895 | 900 | 895 |
| 2022-03-09 | 898 | 898 | 881 | 890 | 400 | 890 |
| 2022-03-08 | 911 | 917 | 885 | 885 | 3,300 | 885 |
| 2022-03-07 | 911 | 911 | 911 | 911 | 100 | 911 |
| 2022-03-04 | 911 | 911 | 910 | 911 | 600 | 911 |
| 2022-03-03 | 913 | 913 | 911 | 911 | 4,000 | 911 |
| 2022-03-02 | 908 | 912 | 907 | 912 | 1,300 | 912 |
| 2022-03-01 | 908 | 908 | 908 | 908 | 200 | 908 |
| 2022-02-28 | 910 | 910 | 892 | 908 | 4,000 | 908 |
| 2022-02-25 | 897 | 905 | 891 | 905 | 1,900 | 905 |
| 2022-02-24 | 900 | 900 | 885 | 885 | 3,500 | 885 |
| 2022-02-22 | 900 | 900 | 896 | 900 | 1,500 | 900 |
| 2022-02-21 | 897 | 900 | 888 | 900 | 1,300 | 900 |
| 2022-02-18 | 900 | 905 | 896 | 898 | 1,400 | 898 |
| 2022-02-17 | 896 | 900 | 896 | 900 | 200 | 900 |
| 2022-02-16 | 896 | 905 | 896 | 905 | 2,000 | 905 |
| 2022-02-15 | 901 | 901 | 893 | 898 | 1,400 | 898 |
| 2022-02-14 | 884 | 907 | 881 | 897 | 1,900 | 897 |
| 2022-02-10 | 889 | 891 | 880 | 884 | 3,300 | 884 |
| 2022-02-09 | 868 | 880 | 868 | 880 | 6,800 | 880 |
| 2022-02-08 | 890 | 891 | 883 | 883 | 2,000 | 883 |
| 2022-02-07 | 891 | 891 | 891 | 891 | 100 | 891 |
| 2022-02-04 | 887 | 887 | 887 | 887 | 100 | 887 |
| 2022-02-03 | 880 | 880 | 880 | 880 | 100 | 880 |
| 2022-02-02 | 879 | 883 | 879 | 880 | 400 | 880 |
| 2022-02-01 | 878 | 878 | 871 | 871 | 400 | 871 |
| 2022-01-31 | 872 | 872 | 870 | 871 | 3,300 | 871 |
| 2022-01-28 | 870 | 870 | 854 | 865 | 3,000 | 865 |
| 2022-01-27 | 892 | 892 | 865 | 865 | 6,100 | 865 |
| 2022-01-26 | 893 | 895 | 890 | 892 | 900 | 892 |
| 2022-01-25 | 893 | 893 | 889 | 889 | 300 | 889 |
| 2022-01-24 | 888 | 891 | 888 | 891 | 700 | 891 |
| 2022-01-21 | 896 | 898 | 888 | 896 | 5,000 | 896 |
| 2022-01-20 | 894 | 901 | 894 | 901 | 1,600 | 901 |
| 2022-01-19 | 905 | 906 | 896 | 896 | 1,400 | 896 |
| 2022-01-18 | 912 | 915 | 890 | 905 | 4,900 | 905 |
| 2022-01-17 | 924 | 924 | 911 | 911 | 1,500 | 911 |
| 2022-01-14 | - | - | - | 917 | - | 917 |
| 2022-01-13 | - | - | - | 917 | - | 917 |
| 2022-01-12 | 926 | 927 | 917 | 917 | 2,500 | 917 |
| 2022-01-11 | 919 | 925 | 912 | 925 | 1,000 | 925 |
| 2022-01-07 | 929 | 930 | 910 | 916 | 1,700 | 916 |
| 2022-01-06 | 936 | 936 | 927 | 929 | 500 | 929 |
| 2022-01-05 | 946 | 946 | 946 | 946 | 100 | 946 |
| 2022-01-04 | 952 | 952 | 932 | 946 | 10,400 | 946 |
分割・併合履歴 ： [1996-03-26]1株→1.3株