9791 (株)ビケンテクノの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,083	1,101	1,076	1,101	9,100	1,101
2023-12-28	1,062	1,130	1,062	1,090	3,700	1,090
2023-12-27	1,038	1,073	1,032	1,073	14,800	1,073
2023-12-26	1,043	1,045	1,030	1,044	2,200	1,044
2023-12-25	1,036	1,043	1,034	1,043	3,600	1,043
2023-12-22	1,043	1,054	1,035	1,036	1,100	1,036
2023-12-21	1,052	1,052	1,031	1,038	700	1,038
2023-12-20	1,071	1,071	1,020	1,058	3,700	1,058
2023-12-19	1,047	1,066	1,047	1,056	3,900	1,056
2023-12-18	1,049	1,068	1,042	1,047	900	1,047
2023-12-15	1,032	1,064	1,032	1,049	1,700	1,049
2023-12-14	1,057	1,057	1,028	1,028	1,700	1,028
2023-12-13	1,060	1,060	1,055	1,058	4,900	1,058
2023-12-12	1,070	1,070	1,055	1,056	6,400	1,056
2023-12-11	1,068	1,084	1,064	1,084	2,400	1,084
2023-12-08	1,079	1,080	1,062	1,062	3,300	1,062
2023-12-07	1,082	1,086	1,078	1,079	3,700	1,079
2023-12-06	1,088	1,097	1,087	1,089	3,000	1,089
2023-12-05	1,090	1,094	1,089	1,089	2,100	1,089
2023-12-04	1,100	1,109	1,083	1,095	5,100	1,095
2023-12-01	1,100	1,138	1,100	1,120	6,400	1,120
2023-11-30	1,110	1,130	1,096	1,116	10,000	1,116
2023-11-29	1,082	1,110	1,082	1,110	3,200	1,110
2023-11-28	1,080	1,085	1,080	1,080	1,400	1,080
2023-11-27	1,076	1,084	1,073	1,076	1,500	1,076
2023-11-24	1,073	1,075	1,065	1,075	6,000	1,075
2023-11-22	1,080	1,080	1,065	1,071	9,200	1,071
2023-11-21	1,091	1,104	1,091	1,093	1,200	1,093
2023-11-20	1,108	1,119	1,091	1,091	4,100	1,091
2023-11-17	1,090	1,109	1,090	1,108	3,800	1,108
2023-11-16	1,088	1,095	1,088	1,095	1,500	1,095
2023-11-15	1,080	1,095	1,080	1,088	5,000	1,088
2023-11-14	1,087	1,088	1,073	1,088	4,800	1,088
2023-11-13	1,073	1,073	1,063	1,063	4,700	1,063
2023-11-10	1,092	1,092	1,077	1,077	4,200	1,077
2023-11-09	1,074	1,085	1,074	1,085	1,300	1,085
2023-11-08	1,077	1,080	1,072	1,080	2,400	1,080
2023-11-07	1,092	1,092	1,072	1,085	4,300	1,085
2023-11-06	1,113	1,113	1,090	1,092	3,300	1,092
2023-11-02	1,106	1,129	1,106	1,110	7,300	1,110
2023-11-01	1,122	1,131	1,111	1,111	1,100	1,111
2023-10-31	1,117	1,117	1,104	1,104	3,000	1,104
2023-10-30	1,122	1,122	1,110	1,116	1,600	1,116
2023-10-27	1,112	1,124	1,112	1,124	3,600	1,124
2023-10-26	1,116	1,117	1,112	1,112	1,500	1,112
2023-10-25	1,135	1,135	1,118	1,120	600	1,120
2023-10-24	1,119	1,135	1,113	1,135	2,600	1,135
2023-10-23	1,124	1,124	1,120	1,122	400	1,122
2023-10-20	1,120	1,126	1,120	1,124	900	1,124
2023-10-19	1,126	1,129	1,120	1,120	300	1,120
2023-10-18	1,135	1,139	1,121	1,126	4,000	1,126
2023-10-17	1,144	1,144	1,135	1,135	900	1,135
2023-10-16	1,145	1,147	1,131	1,147	5,700	1,147
2023-10-13	1,145	1,152	1,132	1,150	5,400	1,150
2023-10-12	1,142	1,145	1,141	1,145	1,500	1,145
2023-10-11	1,140	1,145	1,140	1,143	1,600	1,143
2023-10-10	1,141	1,141	1,128	1,130	2,300	1,130
2023-10-06	1,131	1,144	1,131	1,140	1,500	1,140
2023-10-05	1,137	1,150	1,137	1,142	7,400	1,142
2023-10-04	1,151	1,151	1,127	1,140	6,900	1,140
2023-10-03	1,173	1,174	1,156	1,159	2,500	1,159
2023-10-02	1,199	1,210	1,175	1,187	7,200	1,187
2023-09-29	1,172	1,172	1,172	1,172	2,500	1,172
2023-09-28	1,164	1,186	1,164	1,175	8,900	1,175
2023-09-27	1,163	1,171	1,161	1,171	400	1,171
2023-09-26	1,160	1,162	1,158	1,158	2,200	1,158
2023-09-25	1,157	1,175	1,157	1,160	6,800	1,160
2023-09-22	1,165	1,168	1,165	1,165	1,400	1,165
2023-09-21	1,160	1,167	1,160	1,165	1,300	1,165
2023-09-20	1,157	1,167	1,157	1,159	1,600	1,159
2023-09-19	1,152	1,168	1,152	1,157	1,600	1,157
2023-09-15	1,146	1,170	1,144	1,152	5,800	1,152
2023-09-14	1,144	1,162	1,144	1,144	5,300	1,144
2023-09-13	1,142	1,146	1,140	1,143	1,700	1,143
2023-09-12	1,153	1,153	1,142	1,142	2,100	1,142
2023-09-11	1,132	1,145	1,128	1,145	6,000	1,145
2023-09-08	1,151	1,170	1,148	1,151	5,300	1,151
2023-09-07	1,169	1,169	1,149	1,150	3,000	1,150
2023-09-06	1,173	1,173	1,156	1,169	5,100	1,169
2023-09-05	1,166	1,170	1,163	1,163	1,700	1,163
2023-09-04	1,185	1,188	1,161	1,163	3,500	1,163
2023-09-01	1,138	1,200	1,138	1,192	4,400	1,192
2023-08-31	1,148	1,148	1,135	1,138	4,100	1,138
2023-08-30	1,148	1,149	1,135	1,140	4,600	1,140
2023-08-29	1,125	1,136	1,125	1,136	2,400	1,136
2023-08-28	1,108	1,117	1,101	1,117	1,700	1,117
2023-08-25	1,088	1,108	1,088	1,108	300	1,108
2023-08-24	1,076	1,090	1,076	1,088	1,700	1,088
2023-08-23	1,062	1,079	1,062	1,077	1,400	1,077
2023-08-22	1,061	1,066	1,051	1,062	3,100	1,062
2023-08-21	1,062	1,071	1,061	1,061	1,200	1,061
2023-08-18	1,054	1,054	1,054	1,054	500	1,054
2023-08-17	1,055	1,056	1,054	1,054	600	1,054
2023-08-16	1,065	1,067	1,053	1,053	2,600	1,053
2023-08-15	1,084	1,084	1,067	1,068	4,000	1,068
2023-08-14	1,099	1,099	1,052	1,085	9,200	1,085
2023-08-10	1,145	1,154	1,136	1,138	6,500	1,138
2023-08-09	1,125	1,145	1,125	1,141	7,200	1,141
2023-08-08	1,125	1,125	1,120	1,123	1,400	1,123
2023-08-07	1,116	1,125	1,115	1,125	1,400	1,125
2023-08-04	1,117	1,117	1,116	1,116	700	1,116
2023-08-03	1,116	1,126	1,116	1,117	11,400	1,117
2023-08-02	1,126	1,126	1,116	1,116	1,700	1,116
2023-08-01	1,133	1,135	1,126	1,126	3,300	1,126
2023-07-31	1,143	1,145	1,130	1,133	8,800	1,133
2023-07-28	1,151	1,151	1,124	1,136	6,200	1,136
2023-07-27	1,143	1,148	1,135	1,147	1,600	1,147
2023-07-26	1,158	1,158	1,136	1,143	3,600	1,143
2023-07-25	1,136	1,142	1,127	1,142	3,500	1,142
2023-07-24	1,134	1,141	1,126	1,136	4,200	1,136
2023-07-21	1,145	1,146	1,123	1,137	4,400	1,137
2023-07-20	1,152	1,152	1,144	1,144	2,000	1,144
2023-07-19	1,161	1,165	1,145	1,145	7,100	1,145
2023-07-18	1,173	1,173	1,149	1,161	2,200	1,161
2023-07-14	1,170	1,177	1,145	1,177	8,600	1,177
2023-07-13	1,178	1,179	1,173	1,175	2,600	1,175
2023-07-12	1,203	1,203	1,178	1,178	6,400	1,178
2023-07-11	1,191	1,207	1,178	1,202	3,600	1,202
2023-07-10	1,215	1,219	1,181	1,191	4,000	1,191
2023-07-07	1,207	1,223	1,199	1,214	3,600	1,214
2023-07-06	1,211	1,217	1,209	1,217	900	1,217
2023-07-05	1,226	1,242	1,219	1,219	1,300	1,219
2023-07-04	1,244	1,245	1,222	1,228	1,400	1,228
2023-07-03	1,198	1,245	1,194	1,245	25,200	1,245
2023-06-30	1,211	1,211	1,170	1,200	12,500	1,200
2023-06-29	1,190	1,203	1,186	1,203	6,600	1,203
2023-06-28	1,166	1,195	1,166	1,178	3,300	1,178
2023-06-27	1,147	1,170	1,147	1,161	4,800	1,161
2023-06-26	1,120	1,178	1,120	1,146	6,800	1,146
2023-06-23	1,117	1,118	1,111	1,111	1,800	1,111
2023-06-22	1,117	1,117	1,115	1,115	500	1,115
2023-06-21	1,113	1,125	1,113	1,120	700	1,120
2023-06-20	1,143	1,146	1,121	1,121	2,800	1,121
2023-06-19	1,127	1,150	1,109	1,123	4,800	1,123
2023-06-16	1,091	1,123	1,091	1,105	3,500	1,105
2023-06-15	1,093	1,100	1,091	1,091	1,600	1,091
2023-06-14	1,105	1,105	1,091	1,094	5,000	1,094
2023-06-13	1,085	1,099	1,085	1,093	4,600	1,093
2023-06-12	1,078	1,089	1,078	1,085	3,600	1,085
2023-06-09	1,070	1,085	1,065	1,084	1,100	1,084
2023-06-08	1,065	1,065	1,064	1,064	300	1,064
2023-06-07	1,074	1,074	1,063	1,070	1,200	1,070
2023-06-06	1,061	1,061	1,061	1,061	300	1,061
2023-06-05	1,061	1,061	1,061	1,061	200	1,061
2023-06-02	1,058	1,065	1,058	1,065	1,200	1,065
2023-06-01	-	-	-	1,065	-	1,065
2023-05-31	1,066	1,066	1,065	1,065	4,000	1,065
2023-05-30	1,071	1,086	1,071	1,084	2,000	1,084
2023-05-29	1,070	1,074	1,065	1,071	1,700	1,071
2023-05-26	1,059	1,060	1,053	1,060	2,200	1,060
2023-05-25	1,043	1,051	1,043	1,045	2,000	1,045
2023-05-24	1,051	1,051	1,046	1,046	1,300	1,046
2023-05-23	1,050	1,055	1,050	1,051	5,300	1,051
2023-05-22	1,056	1,073	1,056	1,057	1,700	1,057
2023-05-19	1,053	1,083	1,053	1,060	900	1,060
2023-05-18	1,074	1,084	1,042	1,053	2,300	1,053
2023-05-17	1,096	1,096	1,072	1,072	6,000	1,072
2023-05-16	1,100	1,100	1,085	1,086	4,200	1,086
2023-05-15	1,076	1,080	1,076	1,080	2,100	1,080
2023-05-12	1,066	1,071	1,066	1,071	1,500	1,071
2023-05-11	1,057	1,064	1,056	1,064	4,300	1,064
2023-05-10	1,050	1,055	1,050	1,055	700	1,055
2023-05-09	1,066	1,066	1,051	1,051	1,800	1,051
2023-05-08	1,066	1,066	1,066	1,066	400	1,066
2023-05-02	1,066	1,066	1,049	1,063	1,000	1,063
2023-05-01	1,066	1,070	1,040	1,066	3,900	1,066
2023-04-28	1,025	1,055	1,025	1,051	3,000	1,051
2023-04-27	1,012	1,027	1,012	1,027	2,000	1,027
2023-04-26	1,002	1,010	1,002	1,010	700	1,010
2023-04-25	1,002	1,005	1,002	1,005	1,800	1,005
2023-04-24	1,013	1,015	1,013	1,015	5,100	1,015
2023-04-21	1,010	1,013	1,010	1,013	200	1,013
2023-04-20	1,010	1,010	1,010	1,010	100	1,010
2023-04-19	1,004	1,004	1,004	1,004	300	1,004
2023-04-18	1,005	1,005	1,004	1,004	400	1,004
2023-04-17	1,006	1,006	1,006	1,006	800	1,006
2023-04-14	1,012	1,015	1,011	1,015	400	1,015
2023-04-13	1,018	1,018	1,013	1,013	200	1,013
2023-04-12	1,018	1,018	1,018	1,018	900	1,018
2023-04-11	1,017	1,018	1,012	1,018	900	1,018
2023-04-10	1,012	1,017	1,011	1,017	400	1,017
2023-04-07	1,005	1,019	1,005	1,019	400	1,019
2023-04-06	1,014	1,014	1,005	1,005	1,400	1,005
2023-04-05	1,014	1,014	1,014	1,014	1,200	1,014
2023-04-04	1,014	1,014	1,014	1,014	100	1,014
2023-04-03	1,020	1,020	1,013	1,013	1,300	1,013
2023-03-31	1,018	1,025	1,011	1,025	6,500	1,025
2023-03-30	996	1,010	993	1,010	2,000	1,010
2023-03-29	1,001	1,004	996	1,000	1,700	1,000
2023-03-28	1,007	1,007	1,001	1,001	400	1,001
2023-03-27	1,000	1,007	1,000	1,007	500	1,007
2023-03-24	1,007	1,007	1,000	1,000	4,200	1,000
2023-03-23	990	1,011	990	1,011	1,300	1,011
2023-03-22	995	995	990	990	600	990
2023-03-20	995	995	990	990	600	990
2023-03-17	995	995	995	995	2,200	995
2023-03-16	998	998	990	995	3,200	995
2023-03-15	1,000	1,000	1,000	1,000	200	1,000
2023-03-14	1,003	1,005	999	999	1,700	999
2023-03-13	1,000	1,007	1,000	1,007	7,600	1,007
2023-03-10	1,025	1,025	1,010	1,010	3,400	1,010
2023-03-09	1,009	1,023	1,009	1,023	1,200	1,023
2023-03-08	1,001	1,015	1,001	1,010	3,000	1,010
2023-03-07	1,000	1,000	1,000	1,000	1,300	1,000
2023-03-06	1,001	1,002	1,000	1,000	1,400	1,000
2023-03-03	1,009	1,010	999	999	2,200	999
2023-03-02	1,010	1,010	1,009	1,009	900	1,009
2023-03-01	1,015	1,015	1,010	1,010	200	1,010
2023-02-28	1,015	1,016	1,010	1,016	5,200	1,016
2023-02-27	993	1,015	993	1,014	3,100	1,014
2023-02-24	991	995	989	993	7,600	993
2023-02-22	997	997	990	992	1,700	992
2023-02-21	993	997	993	997	1,000	997
2023-02-20	1,001	1,001	981	988	5,000	988
2023-02-17	1,012	1,012	988	1,001	7,200	1,001
2023-02-16	1,005	1,012	1,000	1,012	2,500	1,012
2023-02-15	1,015	1,017	1,012	1,012	800	1,012
2023-02-14	1,005	1,024	995	1,012	9,200	1,012
2023-02-13	1,055	1,057	1,033	1,035	5,200	1,035
2023-02-10	1,052	1,052	1,052	1,052	1,800	1,052
2023-02-09	1,043	1,054	1,034	1,054	4,300	1,054
2023-02-08	1,077	1,077	1,033	1,043	19,500	1,043
2023-02-07	1,081	1,088	1,079	1,080	900	1,080
2023-02-06	1,097	1,101	1,088	1,088	5,800	1,088
2023-02-03	1,080	1,080	1,080	1,080	200	1,080
2023-02-02	1,082	1,084	1,080	1,080	400	1,080
2023-02-01	1,082	1,082	1,082	1,082	100	1,082
2023-01-31	1,111	1,111	1,076	1,076	3,200	1,076
2023-01-30	1,080	1,110	1,080	1,110	4,700	1,110
2023-01-27	1,062	1,074	1,062	1,074	1,400	1,074
2023-01-26	1,060	1,070	1,060	1,066	2,000	1,066
2023-01-25	1,060	1,060	1,056	1,056	3,000	1,056
2023-01-24	1,050	1,073	1,045	1,073	2,700	1,073
2023-01-23	1,044	1,049	1,044	1,049	300	1,049
2023-01-20	1,028	1,050	1,028	1,050	1,500	1,050
2023-01-19	-	-	-	1,025	-	1,025
2023-01-18	1,027	1,027	1,025	1,025	1,700	1,025
2023-01-17	1,031	1,031	1,026	1,027	700	1,027
2023-01-16	1,033	1,033	1,032	1,032	1,400	1,032
2023-01-13	1,050	1,050	1,040	1,041	1,200	1,041
2023-01-12	1,058	1,058	1,042	1,051	1,300	1,051
2023-01-11	1,051	1,058	1,050	1,058	1,500	1,058
2023-01-10	1,055	1,067	1,025	1,060	3,000	1,060
2023-01-06	1,050	1,050	1,050	1,050	200	1,050
2023-01-05	1,055	1,059	1,050	1,050	2,100	1,050
2023-01-04	1,061	1,062	1,048	1,057	10,700	1,057

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 [2023年度]

9791 (株)ビケンテクノの時系列データ [2023年度]