[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 
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
2016-10-18725.00725.00720.00722.0024001735900
2016-10-17720.00727.00720.00726.0025001809900
2016-10-14718.00718.00718.00718.0014001005200
2016-10-13715.00726.00710.00717.0038002730700
2016-10-12717.00722.00712.00716.0066004728600
2016-10-11708.00718.00708.00718.0094006699900
2016-10-07704.00714.00704.00707.0063004466700
2016-10-06710.00710.00703.00704.0027001901900
2016-10-05711.00711.00700.00707.0064004506400
2016-10-04695.00707.00695.00707.0071004961500
2016-10-03686.00695.00685.00695.0083005720300
2016-09-30680.00686.00676.00686.0060004079200
2016-09-29683.00686.00683.00685.0044003011400
2016-09-28679.00683.00678.00683.0058003940200
2016-09-27675.00683.00675.00679.00127008605800
2016-09-26669.00675.00667.00675.0055003692500
2016-09-23665.00672.00665.00667.0054003602400
2016-09-21665.00671.00664.00671.0047003130900
2016-09-20670.00672.00663.00672.0066004407400
2016-09-16670.00674.00669.00669.001300871400
2016-09-15668.00675.00668.00670.0033002205800
2016-09-14672.00672.00667.00668.0029001943800
2016-09-13667.00674.00667.00673.0017001138200
2016-09-12676.00676.00666.00669.0066004435200
2016-09-09674.00676.00672.00676.0034002291200
2016-09-08675.00675.00673.00674.0017001146200
2016-09-07670.00672.00663.00670.0032002134300
2016-09-06665.00676.00665.00670.0019001270700
2016-09-05665.00670.00665.00665.0075004993900
2016-09-02665.00668.00663.00665.0051003392400
2016-09-01666.00668.00665.00665.0025001665500
2016-08-31681.00681.00668.00668.0069004685600
2016-08-30664.00680.00661.00676.0034002280400
2016-08-29653.00664.00653.00664.0041002697100
2016-08-26653.00653.00648.00649.0051003315200
2016-08-25652.00657.00652.00657.0038002482700
2016-08-24661.00664.00659.00660.0033002182100
2016-08-23666.00668.00659.00668.0038002515300
2016-08-22662.00669.00662.00666.0037002458700
2016-08-19666.00670.00665.00665.0030002002400
2016-08-18672.00672.00667.00667.001400936900
2016-08-17669.00674.00669.00672.0034002284200
2016-08-16667.00681.00666.00675.0073004904500
2016-08-15665.00674.00664.00667.0092006145500
2016-08-12675.00676.00666.00669.00133008949500
2016-08-10679.00680.00673.00677.0029001967600
2016-08-09679.00679.00671.00679.0027001823500
2016-08-08680.00681.00671.00671.0029001956500
2016-08-05669.00677.00669.00670.0039002620900
2016-08-04672.00674.00670.00670.0019001277700
2016-08-03670.00677.00670.00676.0024001619100
2016-08-02670.00675.00670.00672.0021001409700
2016-08-01677.00677.00671.00671.0082005536100
2016-07-29673.00675.00671.00674.0078005249400
2016-07-28675.00678.00674.00675.0040002703600
2016-07-27679.00684.00675.00675.0050003397000
2016-07-26680.00680.00675.00675.0022001495300
2016-07-25688.00688.00670.00675.0093006355300
2016-07-22661.00668.00661.00668.0021001395300
2016-07-21659.00669.00656.00669.0084005561000
2016-07-20656.00660.00656.00660.0044002889200
2016-07-19678.00678.00661.00661.0052003456100
2016-07-15671.00674.00665.00670.0051003416800
2016-07-14671.00679.00669.00679.0035002358200
2016-07-13680.00685.00667.00680.0058003929600
2016-07-12672.00680.00664.00677.00134009018600
2016-07-11649.00660.00648.00660.0032002093400
2016-07-08637.00644.00637.00644.0020001275400
2016-07-07643.00643.00636.00636.0032002048000
2016-07-06663.00663.00633.00643.00103006626100
2016-07-05663.00666.00659.00666.001500991500
2016-07-04667.00670.00660.00662.0048003184200
2016-07-01644.00675.00643.00668.0070004615900
2016-06-30674.00674.00641.00641.003020020066400
2016-06-29632.00657.00632.00657.00138008868800
2016-06-28628.00631.00621.00627.0052003264700
2016-06-27624.00632.00622.00631.0048003000400
2016-06-24652.00654.00602.00621.002770017248400
2016-06-23654.00660.00654.00654.0033002162500
2016-06-22651.00661.00651.00658.0061003996800
2016-06-21656.00663.00655.00658.0048003161800
2016-06-20651.00660.00650.00660.0048003135400
2016-06-17651.00655.00647.00651.0017001109700
2016-06-16667.00667.00643.00643.00140009178200
2016-06-15653.00665.00652.00661.0096006320900
2016-06-14668.00672.00656.00663.00131008707500
2016-06-13685.00688.00669.00678.001490010124500
2016-06-10688.00690.00683.00683.0049003366900
2016-06-09685.00694.00685.00685.0047003229000
2016-06-08690.00690.00687.00688.0093006414400
2016-06-07686.00693.00683.00693.0038002620500
2016-06-06676.00687.00673.00684.0067004540800
2016-06-03685.00689.00679.00683.0046003144800
2016-06-02702.00702.00687.00687.0035002428300
2016-06-01699.00701.00694.00698.0025001746000
2016-05-31705.00705.00695.00698.0085005966100
2016-05-30693.00699.00693.00698.0056003890900
2016-05-27687.00689.00682.00684.0042002884000
2016-05-26687.00698.00681.00681.00100006875300
2016-05-25680.00680.00669.00670.0081005469600
2016-05-24660.00670.00660.00663.00103006817300
2016-05-23668.00673.00661.00664.00127008463400
2016-05-20660.00663.00655.00658.001560010268600
2016-05-19678.00678.00652.00660.005180034605300
2016-05-18695.00700.00680.00682.002140014736800
2016-05-17700.00700.00693.00697.0039002716500
2016-05-16708.00709.00698.00699.00107007538500
2016-05-13691.00703.00691.00698.002390016600500
2016-05-12715.00728.00712.00717.001990014270900
2016-05-11715.00720.00698.00700.001730012207200
2016-05-10713.00714.00706.00706.0037002634700
2016-05-09708.00719.00702.00705.0078005522700
2016-05-06718.00719.00695.00698.002160015224000
2016-05-02736.00736.00725.00728.0072005275000
2016-04-28740.00740.00730.00731.0064004715500
2016-04-27740.00740.00739.00740.00104007686700
2016-04-26743.00743.00727.00740.0045003313800
2016-04-25760.00760.00743.00743.0029002179500
2016-04-22743.00757.00740.00757.0035002619800
2016-04-21747.00758.00733.00743.0090006672000
2016-04-20749.00749.00733.00733.0034002522300
2016-04-19738.00760.00735.00735.0063004709900
2016-04-18741.00748.00730.00734.0042003106600
2016-04-15740.00740.00734.00734.0018001325800
2016-04-14737.00746.00733.00740.0054003989200
2016-04-13755.00760.00728.00740.0049003649500
2016-04-12718.00775.00705.00740.002490018671900
2016-04-11703.00720.00700.00710.0030002118000
2016-04-08699.00700.00688.00700.0049003401700
2016-04-07706.00706.00690.00700.0026001810800
2016-04-06687.00696.00687.00696.0044003031300
2016-04-05704.00705.00688.00688.0079005510400
2016-04-04714.00720.00701.00701.0044003139500
2016-04-01750.00750.00721.00723.0077005648100
2016-03-31755.00755.00750.00751.0056004222900
2016-03-30752.00755.00748.00755.0068005110000
2016-03-29753.00754.00742.00750.0037002771800
2016-03-28747.00759.00747.00753.0067005038700
2016-03-25751.00751.00745.00747.0038002843500
2016-03-24756.00756.00749.00752.0020001505300
2016-03-23759.00761.00755.00760.0018001366300
2016-03-22759.00762.00752.00759.0053004016100
2016-03-18765.00765.00743.00752.0060004510600
2016-03-17760.00768.00754.00768.0091006917400
2016-03-16749.00755.00741.00755.0082006170500
2016-03-15754.00756.00740.00749.0067005017100
2016-03-14751.00776.00751.00756.0085006471100
2016-03-11758.00758.00743.00758.0074005577200
2016-03-10746.00755.00735.00746.0033002463600
2016-03-09725.00743.00725.00743.0020001474500
2016-03-08743.00753.00720.00730.0084006208100
2016-03-07747.00755.00742.00742.0069005163700
2016-03-04744.00748.00741.00748.001460010881100
2016-03-03708.00740.00706.00731.001430010288500
2016-03-02687.00713.00687.00713.001940013486000
2016-03-01678.00686.00676.00680.00111007530300
2016-02-29688.00700.00683.00683.001590010979700
2016-02-26678.00690.00678.00688.001820012401800
2016-02-25675.00682.00675.00680.0065004396700
2016-02-24680.00680.00676.00678.0088005974800
2016-02-23681.00691.00679.00685.0088005993700
2016-02-22689.00689.00680.00681.0089006090900
2016-02-19675.00679.00675.00679.0029001962200
2016-02-18678.00693.00678.00683.0066004502200
2016-02-17673.00695.00672.00676.00105007145600
2016-02-16686.00706.00683.00683.0073005081100
2016-02-15683.00720.00675.00693.002180015102800
2016-02-12615.00637.00615.00629.002970018471400
2016-02-10675.00677.00635.00637.002560016660100
2016-02-09689.00703.00660.00675.001970013319700
2016-02-08700.00718.00680.00714.0092006388700
2016-02-05716.00732.00697.00705.00137009688900
2016-02-04712.00729.00708.00729.0041002936000
2016-02-03732.00732.00710.00711.002200015828800
2016-02-02771.00779.00726.00733.002710020174300
2016-02-01775.00800.00770.00771.001370010648200
2016-01-29742.00760.00728.00760.001430010549400
2016-01-28741.00748.00735.00740.0047003478700
2016-01-27745.00758.00738.00740.0038002833900
2016-01-26746.00746.00728.00728.0050003674300
2016-01-25748.00749.00746.00749.0015001121600
2016-01-22715.00739.00715.00736.0047003422700
2016-01-21736.00743.00705.00706.00123008921400
2016-01-20759.00760.00745.00745.0084006298100
2016-01-19760.00769.00757.00769.0053004035500
2016-01-18752.00759.00750.00757.00115008660400
2016-01-15781.00786.00772.00780.0050003902000
2016-01-14775.00788.00760.00775.0093007196400
2016-01-13799.00817.00799.00804.0049003947300
2016-01-12813.00814.00777.00795.001860014905800
2016-01-08821.00827.00813.00827.0039003200400
2016-01-07841.00842.00826.00826.0076006331300
2016-01-06857.00857.00841.00846.0059004999000
2016-01-05846.00870.00839.00857.001210010324600
2016-01-04859.00859.00841.00850.001760014994500
2015-12-30846.00863.00846.00863.00105008982000
2015-12-29846.00850.00832.00850.0048004051700
2015-12-28839.00850.00830.00848.00119009981300
2015-12-25850.00851.00833.00838.001450012250000
2015-12-24842.00850.00835.00849.002300019307800
2015-12-22850.00859.00841.00841.0091007732500
2015-12-21851.00857.00850.00850.00116009864800
2015-12-18883.00883.00856.00857.001510013174000
2015-12-17861.00875.00841.00872.001910016448800
2015-12-16870.00906.00855.00860.005550048553300
2015-12-15824.00833.00824.00830.002070017126000
2015-12-14830.00840.00812.00824.002990024587300
2015-12-11863.00865.00858.00859.0094008099400
2015-12-10860.00877.00858.00873.0051004415800
2015-12-09869.00869.00861.00866.0036003118400
2015-12-08867.00870.00861.00870.0049004237400
2015-12-07872.00873.00866.00868.0072006268800
2015-12-04876.00878.00866.00873.0038003314200
2015-12-03891.00891.00878.00878.0036003178400

   ※ 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