[9791 東証2部] ビケンテクノ 日足 時系列データ

[9791 東証2部] ビケンテクノ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-23759.00760.00757.00759.0067005080400
2017-10-20759.00760.00759.00760.0028002126800
2017-10-19760.00762.00754.00754.0058004391800
2017-10-18766.00766.00755.00758.001300988100
2017-10-17763.00763.00761.00763.0025001906300
2017-10-16761.00770.00759.00769.0094007192900
2017-10-13762.00762.00753.00760.001450010982200
2017-10-12772.00772.00764.00764.0059004536600
2017-10-11768.00771.00765.00771.0022001686800
2017-10-10774.00774.00764.00765.0060004615700
2017-10-06775.00780.00770.00773.0049003789300
2017-10-05774.00778.00773.00778.0032002484500
2017-10-04777.00777.00770.00774.0060004631900
2017-10-03777.00778.00771.00776.0048003714300
2017-10-02775.00778.00775.00777.0076005892800
2017-09-29779.00780.00773.00777.0064004970300
2017-09-28781.00781.00778.00780.0034002651600
2017-09-27775.00780.00775.00780.0025001944200
2017-09-26780.00780.00780.00780.00600468000
2017-09-25781.00783.00775.00780.0049003816000
2017-09-22783.00785.00776.00779.0037002891800
2017-09-21781.00783.00777.00781.0077006002900
2017-09-20789.00789.00778.00781.00103008043700
2017-09-19781.00797.00776.00791.00119009330800
2017-09-15783.00783.00783.00783.00200156600
2017-09-14781.00784.00775.00776.0040003118600
2017-09-13788.00788.00781.00781.0037002894800
2017-09-12795.00795.00780.00783.0047003697900
2017-09-11790.00795.00784.00791.0039003081500
2017-09-08788.00788.00775.00775.0030002333500
2017-09-07789.00791.00788.00788.0020001577300
2017-09-06782.00797.00782.00790.0069005454000
2017-09-05795.00804.00775.00800.001730013591000
2017-09-04823.00825.00793.00793.002420019591200
2017-09-01773.00923.00768.00849.00133000114778200
2017-08-31781.00781.00773.00773.0055004287900
2017-08-30774.00774.00773.00774.0017001315600
2017-08-29768.00776.00768.00775.0014001079900
2017-08-2800
2017-08-25767.00773.00767.00773.001000768100
2017-08-24782.00782.00780.00782.0013001016100
2017-08-23780.00782.00780.00782.00300234200
2017-08-22778.00782.00778.00781.00800624400
2017-08-21777.00777.00777.00777.0010077700
2017-08-18771.00776.00770.00770.0013001002200
2017-08-17771.00775.00771.00775.00500386500
2017-08-16767.00773.00767.00770.0041003155800
2017-08-15760.00775.00751.00767.0097007385700
2017-08-14765.00780.00765.00780.0021001626000
2017-08-10777.00777.00749.00765.00128009758000
2017-08-09800.00800.00791.00799.0013001034600
2017-08-08794.00800.00794.00800.0015001195400
2017-08-07805.00805.00788.00804.0028002244100
2017-08-04803.00805.00791.00805.0026002079400
2017-08-03805.00805.00800.00803.0024001922300
2017-08-02795.00804.00795.00804.0030002404100
2017-08-01793.00805.00793.00802.0054004313800
2017-07-31793.00799.00786.00799.0093007380500
2017-07-28791.00792.00784.00790.0096007563000
2017-07-27794.00794.00786.00793.0018001423600
2017-07-26797.00797.00795.00796.0017001353500
2017-07-25797.00798.00797.00797.0041003268200
2017-07-24782.00789.00782.00788.0015001176200
2017-07-21782.00782.00782.00782.0010078200
2017-07-20773.00788.00773.00786.0025001951400
2017-07-19775.00786.00772.00772.0028002182600
2017-07-18785.00785.00771.00775.0024001866300
2017-07-14796.00796.00787.00787.00800633400
2017-07-13785.00796.00785.00796.0039003085200
2017-07-12793.00793.00786.00790.0064005069900
2017-07-11784.00793.00782.00793.0060004729300
2017-07-10787.00787.00780.00786.0023001805300
2017-07-07785.00787.00785.00787.00600471500
2017-07-06788.00788.00782.00787.0024001886000
2017-07-05789.00789.00777.00788.0025001953600
2017-07-04790.00792.00785.00792.0044003473000
2017-07-03771.00793.00771.00793.0077005992700
2017-06-30780.00780.00771.00779.00122009508700
2017-06-29767.00784.00763.00784.0092007095600
2017-06-28762.00764.00757.00759.0051003877200
2017-06-27753.00768.00743.00768.0044003316200
2017-06-26748.00757.00740.00757.0061004585200
2017-06-23747.00749.00732.00745.00109008053400
2017-06-22754.00754.00748.00750.0031002326000
2017-06-21755.00755.00750.00755.0059004447800
2017-06-20742.00755.00740.00750.001450010792000
2017-06-19761.00761.00740.00742.002470018447500
2017-06-16781.00782.00755.00768.001540011818500
2017-06-15778.00787.00770.00787.0034002640300
2017-06-14783.00789.00779.00779.0020001563700
2017-06-13789.00791.00786.00786.0051004026700
2017-06-12795.00795.00788.00791.0020001587500
2017-06-09789.00795.00789.00795.0013001030500
2017-06-08796.00797.00792.00792.0034002705600
2017-06-07801.00802.00800.00800.00500400600
2017-06-06810.00810.00806.00806.00300242600
2017-06-05814.00816.00806.00810.0086006992900
2017-06-02814.00817.00808.00816.0042003408400
2017-06-01811.00812.00806.00812.0018001459500
2017-05-31813.00813.00802.00810.0073005916700
2017-05-30800.00813.00800.00813.0051004101900
2017-05-29800.00806.00798.00805.0086006886100
2017-05-26807.00807.00797.00803.0034002729300
2017-05-25803.00807.00802.00807.0031002494500
2017-05-24790.00802.00785.00802.0074005854600
2017-05-23798.00799.00790.00790.0052004140900
2017-05-22798.00804.00797.00804.0020001598600
2017-05-19797.00807.00797.00806.0024001922300
2017-05-18787.00797.00780.00797.0030002373400
2017-05-17800.00800.00777.00800.0042003340500
2017-05-16790.00802.00790.00801.00120009548400
2017-05-15765.00784.00762.00784.001510011632000
2017-05-12809.00810.00806.00810.0060004849800
2017-05-11805.00806.00785.00794.0069005518700
2017-05-10801.00805.00797.00805.0045003605800
2017-05-09796.00806.00796.00801.0033002652100
2017-05-08788.00796.00788.00796.0041003255800
2017-05-02783.00786.00780.00786.0042003285300
2017-05-01790.00791.00790.00790.0083006559200
2017-04-28785.00788.00785.00788.0035002749800
2017-04-27788.00790.00780.00790.0053004168500
2017-04-26790.00792.00775.00778.0023001804900
2017-04-25789.00790.00789.00790.0017001342300
2017-04-24780.00784.00780.00784.0059004606900
2017-04-21785.00789.00772.00775.0081006304900
2017-04-20790.00790.00781.00781.0017001338500
2017-04-19788.00788.00787.00788.0023001812300
2017-04-18771.00787.00770.00787.0019001472500
2017-04-17771.00771.00771.00771.0014001079400
2017-04-14770.00771.00738.00770.00103007839500
2017-04-13764.00770.00750.00770.0030002274600
2017-04-12775.00776.00760.00764.0065005005400
2017-04-11780.00781.00769.00776.0059004573400
2017-04-10790.00790.00775.00789.0036002808500
2017-04-07786.00790.00772.00788.0028002201600
2017-04-06784.00794.00774.00786.001490011655300
2017-04-05790.00799.00785.00799.0029002301500
2017-04-04809.00810.00781.00800.001310010444700
2017-04-03801.00806.00801.00801.0023001848000
2017-03-31775.00801.00775.00800.00109008554600
2017-03-30790.00790.00778.00780.0037002899100
2017-03-29781.00782.00779.00782.0087006793600
2017-03-28788.00791.00788.00790.0017001342100
2017-03-27784.00792.00782.00789.0028002199700
2017-03-24800.00800.00794.00794.001100877600
2017-03-23796.00800.00796.00797.0021001676500
2017-03-22796.00805.00795.00804.0030002395500
2017-03-21792.00805.00792.00800.0082006545100
2017-03-17807.00807.00807.00807.0019001533300
2017-03-16800.00807.00798.00807.00122009758200
2017-03-15802.00810.00782.00810.0060004797600
2017-03-14804.00805.00800.00800.0090007221200
2017-03-13814.00816.00807.00810.0041003323400
2017-03-10819.00825.00817.00825.0044003604100
2017-03-09818.00825.00817.00819.0047003856900
2017-03-08829.00832.00815.00825.0083006829300
2017-03-07820.00848.00819.00844.004200035135000
2017-03-06801.00848.00801.00820.001600013076300
2017-03-03801.00827.00793.00812.0097007857300
2017-03-02810.00813.00800.00810.001320010680700
2017-03-01785.00814.00773.00807.001830014579400
2017-02-28778.00794.00764.00792.003510027531000
2017-02-27734.00765.00731.00763.002070015544900
2017-02-24724.00754.00724.00744.001640012085700
2017-02-23722.00723.00718.00723.0026001875700
2017-02-22724.00724.00715.00716.0014001008200
2017-02-21720.00720.00715.00718.0036002576300
2017-02-20720.00726.00713.00715.0026001868600
2017-02-17709.00727.00709.00716.0049003509100
2017-02-16709.00714.00709.00713.001400997300
2017-02-15709.00711.00709.00710.0021001490600
2017-02-14711.00713.00709.00711.0090006390500
2017-02-13709.00710.00705.00710.001600011314300
2017-02-10714.00721.00714.00717.0088006306500
2017-02-09711.00714.00706.00713.0032002275400
2017-02-08712.00712.00707.00711.0030002127600
2017-02-07713.00713.00710.00713.001400994700
2017-02-06710.00713.00710.00713.00600426400
2017-02-03711.00715.00706.00710.0050003559800
2017-02-02714.00714.00711.00711.00700499200
2017-02-01708.00715.00707.00714.0019001352100
2017-01-31715.00715.00709.00709.0064004563900
2017-01-30710.00718.00709.00718.0087006195900
2017-01-27712.00715.00709.00709.0042002989000
2017-01-26711.00712.00706.00710.0026001842000
2017-01-25699.00711.00699.00704.0065004581700
2017-01-24693.00699.00693.00699.0041002846500
2017-01-23699.00700.00692.00699.0019001325100
2017-01-20700.00705.00699.00700.0018001260000
2017-01-19700.00704.00699.00700.00900630600
2017-01-18696.00700.00695.00700.0055003837400
2017-01-17701.00702.00700.00700.00109007636400
2017-01-16708.00717.00706.00706.0030002129500
2017-01-13709.00710.00707.00708.0017001204800
2017-01-12716.00716.00710.00710.0065004643800
2017-01-11713.00714.00709.00711.0040002847600
2017-01-10716.00719.00712.00719.0045003220900
2017-01-06713.00716.00703.00716.0055003910400
2017-01-05724.00725.00711.00714.00111007997500
2017-01-04739.00739.00722.00724.002650019433900
2016-12-30707.00718.00707.00717.00103007351800
2016-12-29704.00710.00703.00710.0060004241500
2016-12-28701.00707.00701.00703.0032002252300
2016-12-27701.00707.00700.00700.0087006113300
2016-12-26704.00704.00701.00701.00116008158500
2016-12-22691.00696.00691.00696.00108007485500
2016-12-21692.00695.00692.00693.00137009485100
2016-12-20692.00696.00691.00692.00119008240100
2016-12-19691.00695.00691.00692.0078005394900
2016-12-16691.00692.00685.00690.00127008745200
2016-12-15695.00695.00691.00691.0053003677300
2016-12-14699.00699.00690.00695.0088006106200
2016-12-13700.00700.00695.00695.0034002369200
2016-12-12701.00701.00697.00697.0087006089400
2016-12-09696.00700.00695.00699.00141009833000
2016-12-08696.00702.00696.00697.002000013977400
2016-12-07698.00701.00695.00696.00121008451600
2016-12-06694.00700.00693.00698.0054003759100
2016-12-05696.00698.00693.00694.0029002013300
2016-12-02693.00698.00691.00696.0080005557100
2016-12-01694.00698.00691.00695.0069004785900
2016-11-30690.00700.00687.00691.00120008294900
2016-11-29680.00687.00680.00687.0092006270500
2016-11-28684.00687.00681.00682.0092006281800
2016-11-25680.00685.00676.00682.001650011250200
2016-11-24674.00685.00674.00681.001630011109900
2016-11-22673.00675.00669.00671.001890012704300
2016-11-21671.00676.00669.00676.001810012181100
2016-11-18679.00679.00672.00673.0045003041000
2016-11-17670.00674.00670.00671.0072004829500
2016-11-16678.00679.00671.00677.0048003238600
2016-11-15669.00679.00669.00673.0029001952800
2016-11-14660.00679.00660.00667.0080005332300
2016-11-11676.00676.00652.00665.003450022853900
2016-11-10678.00685.00670.00679.00122008259200
2016-11-09690.00691.00665.00666.00148009963500
2016-11-08691.00691.00681.00688.0034002328400
2016-11-07679.00695.00677.00688.00136009308400
2016-11-04681.00691.00670.00685.001560010564800
2016-11-02704.00708.00687.00694.004360030358500
2016-11-01743.00743.00724.00734.0098007194300
2016-10-31730.00742.00730.00741.0095006953900
2016-10-28725.00728.00723.00726.0029002104500
2016-10-27726.00727.00721.00725.0018001304300
2016-10-26727.00727.00717.00726.0073005297000
2016-10-25717.00723.00716.00716.0042003019900
2016-10-24714.00716.00714.00716.00300214400
2016-10-21712.00715.00712.00713.0029002069500
2016-10-20717.00720.00712.00715.0054003872800
2016-10-19709.00721.00708.00714.00111007879900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog