ブイ・テクノロジー(7717)の株価時系列情報
ブイ・テクノロジー(7717)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2002/12/30 | 303,000 | 303,000 | 303,000 | 303,000 | 1 |
| 2002/12/27 | 308,001 | 308,001 | 303,000 | 303,000 | 8 |
| 2002/12/26 | 309,999 | 309,999 | 306,000 | 306,000 | 2 |
| 2002/12/25 | 288,999 | 300,000 | 285,999 | 300,000 | 12 |
| 2002/12/24 | 303,999 | 303,999 | 282,000 | 285,999 | 85 |
| 2002/12/20 | 305,001 | 305,001 | 300,999 | 305,001 | 45 |
| 2002/12/19 | 308,001 | 308,001 | 305,001 | 305,001 | 24 |
| 2002/12/18 | 305,001 | 309,999 | 305,001 | 309,999 | 9 |
| 2002/12/17 | 324,999 | 327,000 | 321,999 | 327,000 | 20 |
| 2002/12/16 | 350,001 | 350,001 | 330,999 | 330,999 | 43 |
| 2002/12/13 | 324,999 | 354,999 | 324,999 | 339,999 | 85 |
| 2002/12/12 | 321,000 | 324,999 | 320,001 | 323,001 | 36 |
| 2002/12/11 | 320,001 | 320,001 | 315,000 | 320,001 | 44 |
| 2002/12/10 | 306,999 | 317,001 | 302,001 | 315,000 | 29 |
| 2002/12/09 | 324,000 | 324,000 | 312,000 | 312,000 | 27 |
| 2002/12/06 | 318,999 | 323,001 | 318,999 | 320,001 | 49 |
| 2002/12/05 | 312,999 | 315,000 | 305,001 | 305,001 | 38 |
| 2002/12/04 | 320,001 | 320,001 | 311,001 | 315,000 | 24 |
| 2002/12/03 | 315,000 | 330,000 | 312,999 | 324,999 | 39 |
| 2002/12/02 | 300,000 | 309,999 | 300,000 | 309,999 | 60 |
| 2002/11/29 | 290,001 | 300,000 | 288,000 | 297,000 | 34 |
| 2002/11/28 | 299,001 | 299,001 | 285,000 | 290,001 | 31 |
| 2002/11/27 | 279,000 | 290,001 | 279,000 | 285,000 | 36 |
| 2002/11/26 | 297,000 | 297,000 | 279,999 | 279,999 | 25 |
| 2002/11/25 | 282,999 | 294,999 | 279,999 | 288,000 | 20 |
| 2002/11/22 | 251,001 | 270,999 | 251,001 | 267,000 | 64 |
| 2002/11/21 | 221,001 | 245,001 | 219,000 | 231,000 | 45 |
| 2002/11/20 | 228,000 | 230,001 | 218,001 | 219,999 | 84 |
| 2002/11/19 | 248,001 | 248,001 | 225,999 | 230,001 | 72 |
| 2002/11/18 | 258,000 | 260,001 | 246,000 | 248,001 | 50 |
| 2002/11/15 | 287,001 | 287,001 | 275,001 | 279,999 | 46 |
| 2002/11/14 | 302,001 | 302,001 | 294,999 | 294,999 | 17 |
| 2002/11/13 | 300,999 | 305,001 | 300,999 | 305,001 | 4 |
| 2002/11/12 | 282,000 | 299,001 | 282,000 | 294,999 | 17 |
| 2002/11/11 | 288,000 | 294,999 | 288,000 | 290,001 | 15 |
| 2002/11/08 | 281,001 | 285,000 | 281,001 | 285,000 | 6 |
| 2002/11/07 | 279,999 | 282,000 | 279,999 | 282,000 | 22 |
| 2002/11/06 | 290,001 | 290,001 | 279,999 | 279,999 | 26 |
| 2002/11/05 | 279,999 | 288,999 | 279,999 | 288,999 | 6 |
| 2002/11/01 | 276,000 | 279,999 | 276,000 | 279,999 | 5 |
| 2002/10/31 | 291,000 | 294,999 | 279,999 | 279,999 | 8 |
| 2002/10/30 | 279,999 | 297,999 | 279,999 | 290,001 | 16 |
| 2002/10/29 | 266,001 | 279,999 | 266,001 | 279,999 | 6 |
| 2002/10/28 | 269,001 | 270,999 | 266,001 | 270,000 | 6 |
| 2002/10/25 | 273,999 | 276,999 | 270,000 | 276,999 | 22 |
| 2002/10/24 | 276,999 | 276,999 | 276,000 | 276,000 | 2 |
| 2002/10/23 | 288,999 | 288,999 | 276,000 | 276,000 | 10 |
| 2002/10/22 | 296,001 | 299,001 | 290,001 | 291,999 | 19 |
| 2002/10/21 | 318,999 | 318,999 | 314,001 | 314,001 | 12 |
| 2002/10/18 | 339,999 | 339,999 | 323,001 | 323,001 | 22 |
| 2002/10/17 | 320,001 | 330,000 | 315,000 | 330,000 | 52 |
| 2002/10/16 | 320,001 | 320,001 | 315,999 | 320,001 | 39 |
| 2002/10/15 | 290,001 | 315,000 | 290,001 | 300,000 | 21 |
| 2002/10/11 | 279,999 | 282,000 | 279,999 | 282,000 | 6 |
| 2002/10/10 | 270,000 | 275,001 | 270,000 | 270,999 | 14 |
| 2002/10/09 | 279,999 | 279,999 | 270,000 | 270,000 | 15 |
| 2002/10/08 | 239,001 | 264,000 | 239,001 | 264,000 | 8 |
| 2002/10/07 | 237,000 | 240,000 | 237,000 | 240,000 | 11 |
| 2002/10/04 | 249,999 | 249,999 | 233,001 | 237,999 | 30 |
| 2002/10/03 | 260,001 | 260,001 | 248,001 | 249,999 | 20 |
| 2002/10/02 | 281,001 | 281,001 | 267,000 | 270,000 | 16 |
| 2002/10/01 | 285,999 | 285,999 | 279,999 | 281,001 | 12 |
| 2002/09/30 | 287,001 | 291,999 | 287,001 | 291,999 | 12 |
| 2002/09/27 | 294,999 | 294,999 | 275,001 | 275,001 | 19 |
| 2002/09/26 | 290,001 | 290,001 | 279,999 | 285,000 | 12 |
| 2002/09/25 | 288,999 | 290,001 | 288,999 | 290,001 | 7 |
| 2002/09/24 | 290,001 | 290,001 | 290,001 | 290,001 | 7 |
| 2002/09/20 | 296,001 | 297,000 | 294,999 | 297,000 | 12 |
| 2002/09/19 | 299,001 | 300,999 | 299,001 | 299,001 | 22 |
| 2002/09/18 | 294,999 | 297,999 | 294,999 | 297,999 | 37 |
| 2002/09/17 | 294,999 | 294,999 | 290,001 | 294,999 | 19 |
| 2002/09/13 | 294,999 | 294,999 | 291,000 | 291,000 | 10 |
| 2002/09/12 | 294,999 | 300,000 | 294,000 | 297,000 | 24 |
| 2002/09/11 | 294,999 | 294,999 | 294,999 | 294,999 | 8 |
| 2002/09/10 | 291,999 | 294,999 | 290,001 | 291,999 | 9 |
| 2002/09/09 | 294,999 | 294,999 | 290,001 | 291,000 | 8 |
| 2002/09/06 | 300,000 | 300,999 | 300,000 | 300,999 | 7 |
| 2002/09/05 | 287,001 | 300,000 | 285,999 | 300,000 | 10 |
| 2002/09/04 | 294,999 | 294,999 | 279,000 | 282,999 | 25 |
| 2002/09/03 | 299,001 | 300,000 | 296,001 | 297,000 | 26 |
| 2002/09/02 | 315,999 | 315,999 | 291,000 | 294,999 | 39 |
| 2002/08/30 | 327,999 | 327,999 | 327,999 | 327,999 | 1 |
| 2002/08/29 | 339,000 | 339,000 | 315,999 | 329,001 | 21 |
| 2002/08/28 | 339,000 | 339,000 | 339,000 | 339,000 | 10 |
| 2002/08/27 | 348,000 | 348,000 | 339,999 | 342,000 | 14 |
| 2002/08/26 | 342,000 | 348,999 | 339,999 | 348,000 | 21 |
| 2002/08/23 | 354,999 | 354,999 | 339,000 | 342,000 | 17 |
| 2002/08/22 | 351,999 | 354,999 | 350,001 | 354,999 | 34 |
| 2002/08/21 | 348,999 | 351,999 | 345,000 | 351,999 | 38 |
| 2002/08/20 | 354,999 | 354,999 | 350,001 | 350,001 | 20 |
| 2002/08/19 | 369,999 | 369,999 | 348,000 | 354,999 | 23 |
| 2002/08/16 | 372,000 | 372,000 | 345,000 | 369,999 | 46 |
| 2002/08/15 | 402,000 | 402,000 | 384,999 | 384,999 | 16 |
| 2002/08/14 | 414,999 | 414,999 | 401,001 | 402,000 | 13 |
| 2002/08/13 | 405,000 | 405,000 | 399,999 | 401,001 | 19 |
| 2002/08/12 | 414,999 | 414,999 | 414,000 | 414,000 | 17 |
| 2002/08/09 | 401,001 | 410,001 | 399,999 | 399,999 | 16 |
| 2002/08/08 | 420,000 | 420,000 | 410,001 | 420,000 | 7 |
| 2002/08/07 | 407,001 | 420,000 | 407,001 | 420,000 | 21 |
| 2002/08/06 | 399,999 | 407,001 | 398,001 | 407,001 | 29 |
| 2002/08/05 | 404,001 | 404,001 | 399,999 | 399,999 | 6 |
| 2002/08/02 | 399,999 | 399,999 | 390,000 | 399,999 | 9 |
| 2002/08/01 | 405,000 | 408,000 | 399,999 | 408,000 | 22 |
| 2002/07/31 | 405,000 | 405,000 | 399,999 | 405,000 | 6 |
| 2002/07/30 | 392,001 | 405,000 | 392,001 | 405,000 | 15 |
| 2002/07/29 | 398,001 | 405,000 | 384,999 | 390,000 | 12 |
| 2002/07/26 | 402,000 | 402,999 | 390,999 | 399,999 | 17 |
| 2002/07/25 | 407,001 | 417,000 | 407,001 | 407,001 | 19 |
| 2002/07/24 | 429,999 | 429,999 | 398,001 | 399,999 | 37 |
| 2002/07/23 | 429,999 | 435,000 | 425,001 | 431,001 | 17 |
| 2002/07/22 | 459,999 | 464,001 | 425,001 | 432,000 | 13 |
| 2002/07/19 | 498,999 | 500,001 | 470,001 | 470,001 | 18 |
| 2002/07/18 | 500,001 | 500,001 | 495,999 | 500,001 | 48 |
| 2002/07/17 | 492,999 | 495,000 | 486,999 | 495,000 | 24 |
| 2002/07/16 | 497,001 | 498,999 | 491,001 | 492,999 | 17 |
| 2002/07/15 | 500,001 | 500,001 | 495,000 | 497,001 | 27 |
| 2002/07/12 | 510,000 | 510,000 | 500,001 | 500,001 | 12 |
| 2002/07/11 | 508,998 | 510,999 | 500,001 | 510,999 | 67 |
| 2002/07/10 | 510,000 | 510,000 | 504,999 | 510,000 | 19 |
| 2002/07/09 | 510,000 | 510,000 | 504,999 | 508,998 | 4 |
| 2002/07/08 | 514,998 | 514,998 | 504,999 | 504,999 | 14 |
| 2002/07/05 | 519,999 | 519,999 | 508,998 | 508,998 | 9 |
| 2002/07/04 | 523,998 | 525,999 | 504,999 | 505,998 | 14 |
| 2002/07/03 | 501,999 | 525,000 | 501,999 | 519,000 | 18 |
| 2002/07/02 | 510,000 | 510,000 | 501,999 | 510,000 | 7 |
| 2002/07/01 | 502,998 | 529,998 | 502,998 | 510,000 | 26 |
| 2002/06/28 | 510,000 | 510,000 | 500,001 | 504,999 | 19 |
| 2002/06/27 | 519,999 | 525,000 | 510,000 | 510,000 | 23 |
| 2002/06/26 | 540,999 | 540,999 | 540,999 | 540,999 | 1 |
| 2002/06/25 | 520,998 | 520,998 | 510,000 | 520,998 | 24 |
| 2002/06/24 | 520,998 | 529,998 | 519,999 | 520,998 | 24 |
| 2002/06/21 | 589,998 | 619,998 | 540,000 | 549,999 | 116 |
| 2002/06/20 | 531,999 | 589,998 | 531,999 | 573,000 | 137 |
| 2002/06/19 | 510,000 | 510,000 | 492,000 | 501,999 | 47 |
| 2002/06/18 | 519,000 | 531,000 | 510,000 | 514,998 | 29 |
| 2002/06/17 | 529,998 | 529,998 | 514,998 | 519,000 | 9 |
| 2002/06/14 | 540,000 | 559,998 | 534,999 | 534,999 | 18 |
| 2002/06/13 | 580,998 | 580,998 | 556,998 | 556,998 | 27 |
| 2002/06/12 | 558,999 | 570,000 | 558,999 | 570,000 | 17 |
| 2002/06/11 | 549,999 | 559,998 | 549,999 | 552,000 | 23 |
| 2002/06/10 | 529,998 | 540,000 | 529,998 | 540,000 | 8 |
| 2002/06/07 | 516,999 | 529,998 | 514,998 | 529,998 | 28 |
| 2002/06/06 | 519,999 | 519,999 | 516,999 | 516,999 | 13 |
| 2002/06/05 | 522,999 | 528,999 | 510,000 | 519,999 | 27 |
| 2002/06/04 | 559,998 | 559,998 | 522,000 | 522,000 | 59 |
| 2002/06/03 | 534,999 | 555,999 | 534,999 | 555,999 | 35 |
| 2002/05/31 | 525,000 | 544,998 | 522,999 | 534,999 | 23 |
| 2002/05/30 | 534,999 | 534,999 | 520,998 | 534,999 | 28 |
| 2002/05/29 | 555,000 | 558,999 | 535,998 | 543,999 | 16 |
| 2002/05/28 | 570,999 | 574,998 | 546,999 | 570,000 | 30 |
| 2002/05/27 | 531,000 | 570,000 | 531,000 | 531,000 | 77 |
| 2002/05/24 | 600,999 | 601,998 | 580,998 | 580,998 | 29 |
| 2002/05/23 | 570,999 | 609,999 | 570,000 | 601,998 | 39 |
| 2002/05/22 | 609,999 | 609,999 | 589,998 | 591,000 | 55 |
| 2002/05/21 | 621,999 | 624,000 | 610,998 | 612,000 | 78 |
| 2002/05/20 | 624,999 | 628,998 | 589,998 | 627,999 | 117 |
| 2002/05/17 | 574,998 | 597,999 | 570,000 | 594,999 | 115 |
| 2002/05/16 | 529,998 | 555,000 | 519,999 | 555,000 | 22 |
| 2002/05/15 | 529,998 | 534,999 | 502,998 | 529,998 | 49 |
| 2002/05/14 | 549,999 | 559,998 | 514,998 | 514,998 | 54 |
| 2002/05/13 | 544,998 | 580,998 | 523,998 | 529,998 | 93 |
| 2002/05/10 | 495,000 | 543,999 | 488,001 | 543,999 | 134 |
| 2002/05/09 | 485,001 | 494,001 | 465,000 | 494,001 | 84 |
| 2002/05/08 | 456,000 | 485,001 | 429,999 | 485,001 | 100 |
| 2002/05/07 | 459,999 | 464,001 | 456,000 | 456,000 | 41 |
| 2002/05/02 | 450,000 | 459,999 | 450,000 | 459,000 | 45 |
| 2002/05/01 | 431,001 | 444,999 | 414,999 | 444,999 | 66 |
| 2002/04/30 | 449,001 | 453,000 | 429,999 | 444,999 | 95 |
| 2002/04/26 | 449,001 | 470,001 | 429,999 | 464,001 | 398 |
| 2002/04/24 | 378,999 | 399,000 | 375,000 | 399,000 | 239 |
| 2002/04/23 | 335,001 | 354,999 | 335,001 | 348,999 | 79 |
| 2002/04/22 | 324,999 | 327,999 | 315,000 | 320,001 | 51 |
| 2002/04/19 | 342,000 | 348,999 | 309,999 | 320,001 | 106 |
| 2002/04/18 | 357,000 | 357,000 | 342,000 | 342,000 | 27 |
| 2002/04/17 | 350,001 | 354,999 | 339,999 | 354,000 | 56 |
| 2002/04/16 | 348,999 | 348,999 | 330,000 | 330,000 | 49 |
| 2002/04/15 | 339,999 | 350,001 | 338,001 | 350,001 | 36 |
| 2002/04/12 | 345,000 | 350,001 | 320,001 | 336,000 | 49 |
| 2002/04/11 | 353,001 | 353,001 | 341,001 | 345,000 | 29 |
| 2002/04/10 | 368,001 | 368,001 | 356,001 | 357,000 | 6 |
| 2002/04/09 | 360,000 | 369,999 | 357,999 | 369,999 | 9 |
| 2002/04/08 | 360,000 | 369,999 | 357,000 | 360,000 | 18 |
| 2002/04/05 | 378,000 | 383,001 | 365,001 | 369,999 | 40 |
| 2002/04/04 | 380,001 | 398,001 | 369,999 | 380,001 | 87 |
| 2002/04/03 | 339,999 | 384,000 | 335,001 | 384,000 | 102 |
| 2002/04/02 | 369,000 | 369,999 | 348,000 | 350,001 | 98 |
| 2002/04/01 | 375,000 | 375,000 | 365,001 | 375,000 | 300 |
| 2002/03/29 | 300,999 | 330,000 | 300,999 | 324,999 | 91 |
| 2002/03/28 | 315,999 | 315,999 | 291,999 | 291,999 | 24 |
| 2002/03/27 | 306,999 | 317,001 | 306,999 | 314,001 | 52 |
| 2002/03/26 | 281,001 | 309,000 | 281,001 | 303,999 | 33 |
| 2002/03/25 | 300,000 | 305,001 | 279,999 | 281,001 | 63 |
| 2002/03/22 | 306,999 | 317,001 | 300,999 | 300,999 | 61 |
| 2002/03/20 | 302,001 | 306,999 | 297,000 | 306,999 | 43 |
| 2002/03/19 | 302,001 | 306,999 | 293,001 | 300,999 | 50 |
| 2002/03/18 | 294,000 | 306,999 | 294,000 | 300,999 | 69 |
| 2002/03/15 | 300,000 | 300,000 | 288,999 | 290,001 | 104 |
| 2002/03/14 | 309,999 | 309,999 | 300,000 | 302,001 | 83 |
| 2002/03/13 | 329,001 | 329,001 | 311,001 | 311,001 | 69 |
| 2002/03/12 | 339,999 | 339,999 | 330,000 | 330,999 | 43 |
| 2002/03/11 | 369,999 | 375,000 | 330,999 | 335,001 | 145 |
| 2002/03/08 | 353,001 | 368,001 | 344,001 | 360,000 | 326 |
| 2002/03/07 | 284,001 | 318,000 | 282,999 | 318,000 | 123 |
| 2002/03/06 | 287,001 | 287,001 | 275,001 | 278,001 | 28 |
| 2002/03/05 | 278,001 | 279,999 | 270,000 | 270,999 | 40 |
| 2002/03/04 | 279,999 | 290,001 | 276,999 | 278,001 | 39 |
| 2002/03/01 | 264,000 | 270,000 | 264,000 | 270,000 | 16 |
| 2002/02/28 | 270,000 | 272,001 | 249,999 | 270,999 | 31 |
| 2002/02/27 | 278,001 | 279,000 | 261,999 | 270,999 | 41 |
| 2002/02/26 | 284,001 | 284,001 | 260,001 | 270,000 | 66 |
| 2002/02/25 | 248,001 | 279,999 | 248,001 | 279,999 | 64 |
| 2002/02/22 | 234,999 | 240,000 | 233,001 | 240,000 | 25 |
| 2002/02/21 | 243,000 | 245,001 | 230,001 | 230,001 | 37 |
| 2002/02/20 | 246,999 | 252,000 | 234,000 | 234,999 | 20 |
| 2002/02/19 | 258,999 | 258,999 | 245,001 | 245,001 | 13 |
| 2002/02/18 | 267,999 | 267,999 | 252,000 | 255,000 | 19 |
| 2002/02/15 | 285,000 | 285,000 | 275,001 | 275,001 | 24 |
| 2002/02/14 | 279,999 | 288,000 | 276,999 | 282,999 | 25 |
| 2002/02/13 | 284,001 | 297,000 | 281,001 | 281,001 | 41 |
| 2002/02/12 | 300,000 | 300,000 | 267,999 | 288,000 | 104 |
| 2002/02/08 | 252,000 | 288,000 | 248,001 | 288,000 | 140 |
| 2002/02/07 | 236,001 | 248,001 | 236,001 | 248,001 | 9 |
| 2002/02/06 | 245,001 | 245,001 | 219,999 | 236,001 | 78 |
| 2002/02/05 | 260,001 | 260,001 | 243,000 | 249,000 | 91 |
| 2002/02/04 | 287,001 | 294,999 | 279,999 | 279,999 | 47 |
| 2002/02/01 | 294,999 | 294,999 | 285,000 | 285,000 | 56 |
| 2002/01/31 | 300,000 | 300,000 | 285,999 | 291,000 | 61 |
| 2002/01/30 | 315,000 | 317,001 | 282,999 | 285,999 | 191 |
| 2002/01/29 | 300,000 | 327,999 | 291,000 | 312,999 | 314 |
| 2002/01/28 | 297,999 | 326,001 | 282,000 | 288,000 | 743 |
| 2002/01/22 | 508,998 | 519,999 | 501,999 | 507,999 | 33 |
| 2002/01/21 | 564,999 | 571,998 | 510,000 | 510,999 | 55 |
| 2002/01/18 | 561,999 | 574,998 | 540,000 | 574,998 | 53 |
| 2002/01/17 | 580,998 | 589,998 | 561,999 | 579,999 | 24 |
| 2002/01/16 | 618,000 | 618,000 | 570,000 | 600,000 | 34 |
| 2002/01/15 | 598,998 | 619,998 | 592,998 | 618,000 | 89 |
| 2002/01/11 | 591,000 | 609,999 | 540,000 | 609,999 | 57 |
| 2002/01/10 | 636,999 | 639,999 | 589,998 | 589,998 | 128 |
| 2002/01/09 | 525,000 | 609,999 | 525,000 | 609,999 | 193 |
| 2002/01/08 | 529,998 | 540,000 | 500,001 | 529,998 | 26 |
| 2002/01/07 | 537,999 | 549,999 | 537,999 | 540,000 | 65 |
| 2002/01/04 | 540,000 | 540,000 | 540,000 | 540,000 | 2 |