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 |
|---|---|---|---|---|---|
| 2010/12/30 | 457,000 | 475,000 | 448,000 | 475,000 | 996 |
| 2010/12/29 | 462,500 | 467,000 | 457,000 | 459,500 | 1,003 |
| 2010/12/28 | 447,500 | 467,500 | 445,500 | 465,000 | 1,781 |
| 2010/12/27 | 445,000 | 449,500 | 442,500 | 444,000 | 737 |
| 2010/12/24 | 442,000 | 454,000 | 441,500 | 449,500 | 1,000 |
| 2010/12/22 | 454,500 | 460,000 | 440,500 | 445,500 | 1,880 |
| 2010/12/21 | 463,500 | 471,000 | 450,000 | 460,000 | 1,682 |
| 2010/12/20 | 470,500 | 475,000 | 454,500 | 462,500 | 2,030 |
| 2010/12/17 | 451,500 | 469,500 | 451,000 | 468,000 | 3,530 |
| 2010/12/16 | 441,000 | 453,000 | 435,500 | 448,000 | 2,359 |
| 2010/12/15 | 423,500 | 446,000 | 417,000 | 446,000 | 3,421 |
| 2010/12/14 | 406,500 | 419,500 | 403,500 | 418,000 | 1,319 |
| 2010/12/13 | 399,000 | 407,500 | 399,000 | 402,000 | 477 |
| 2010/12/10 | 409,500 | 409,500 | 397,500 | 399,500 | 1,035 |
| 2010/12/09 | 420,000 | 423,500 | 410,000 | 412,000 | 1,175 |
| 2010/12/08 | 408,000 | 420,000 | 406,500 | 414,500 | 1,635 |
| 2010/12/07 | 398,000 | 408,500 | 394,500 | 405,000 | 1,082 |
| 2010/12/06 | 391,500 | 405,000 | 383,500 | 402,000 | 1,488 |
| 2010/12/03 | 402,500 | 407,000 | 388,500 | 392,500 | 1,598 |
| 2010/12/02 | 407,500 | 416,000 | 400,000 | 401,500 | 1,617 |
| 2010/12/01 | 413,000 | 413,500 | 400,500 | 402,500 | 1,275 |
| 2010/11/30 | 408,000 | 419,500 | 392,000 | 419,500 | 1,687 |
| 2010/11/29 | 419,000 | 427,000 | 410,000 | 411,500 | 1,233 |
| 2010/11/26 | 424,500 | 428,000 | 406,000 | 413,000 | 2,131 |
| 2010/11/25 | 409,000 | 422,000 | 406,000 | 419,000 | 2,759 |
| 2010/11/24 | 382,000 | 407,500 | 375,000 | 405,000 | 2,703 |
| 2010/11/22 | 373,000 | 393,500 | 368,000 | 390,000 | 2,400 |
| 2010/11/19 | 374,500 | 377,000 | 361,500 | 369,500 | 1,152 |
| 2010/11/18 | 357,500 | 372,000 | 357,500 | 367,500 | 1,509 |
| 2010/11/17 | 358,000 | 370,500 | 354,500 | 357,000 | 1,777 |
| 2010/11/16 | 350,000 | 367,000 | 345,500 | 364,500 | 1,755 |
| 2010/11/15 | 350,000 | 358,000 | 344,500 | 348,000 | 1,615 |
| 2010/11/12 | 329,000 | 354,000 | 325,500 | 352,500 | 2,815 |
| 2010/11/11 | 315,000 | 329,000 | 312,500 | 329,000 | 900 |
| 2010/11/10 | 311,000 | 323,000 | 308,500 | 312,000 | 1,086 |
| 2010/11/09 | 317,000 | 317,500 | 309,000 | 309,500 | 439 |
| 2010/11/08 | 330,000 | 334,000 | 316,000 | 317,500 | 1,053 |
| 2010/11/05 | 325,000 | 332,000 | 317,000 | 325,000 | 1,121 |
| 2010/11/04 | 306,000 | 320,000 | 305,500 | 320,000 | 750 |
| 2010/11/02 | 302,500 | 317,500 | 302,500 | 309,000 | 938 |
| 2010/11/01 | 278,000 | 306,000 | 278,000 | 305,000 | 1,274 |
| 2010/10/29 | 280,700 | 283,900 | 277,100 | 280,900 | 368 |
| 2010/10/28 | 286,100 | 289,000 | 280,200 | 282,300 | 339 |
| 2010/10/27 | 289,300 | 296,000 | 284,100 | 285,300 | 452 |
| 2010/10/26 | 291,200 | 299,200 | 289,000 | 289,100 | 495 |
| 2010/10/25 | 280,200 | 289,000 | 279,900 | 289,000 | 497 |
| 2010/10/22 | 281,000 | 288,000 | 279,200 | 282,600 | 620 |
| 2010/10/21 | 294,600 | 298,200 | 281,000 | 283,400 | 645 |
| 2010/10/20 | 290,000 | 294,800 | 287,100 | 293,000 | 293 |
| 2010/10/19 | 286,000 | 297,900 | 286,000 | 294,000 | 572 |
| 2010/10/18 | 280,000 | 300,000 | 279,500 | 288,600 | 860 |
| 2010/10/15 | 306,500 | 308,500 | 287,300 | 289,400 | 1,443 |
| 2010/10/14 | 310,500 | 317,500 | 302,500 | 311,500 | 1,044 |
| 2010/10/13 | 322,000 | 333,000 | 310,500 | 310,500 | 1,715 |
| 2010/10/12 | 327,500 | 331,000 | 311,000 | 322,000 | 1,402 |
| 2010/10/08 | 308,000 | 332,000 | 304,500 | 320,500 | 4,177 |
| 2010/10/07 | 264,600 | 315,000 | 262,300 | 311,500 | 4,505 |
| 2010/10/06 | 260,100 | 269,000 | 253,000 | 266,400 | 1,395 |
| 2010/10/05 | 271,900 | 271,900 | 254,500 | 258,500 | 1,292 |
| 2010/10/04 | 285,200 | 285,900 | 276,900 | 276,900 | 645 |
| 2010/10/01 | 291,500 | 291,800 | 287,000 | 288,400 | 434 |
| 2010/09/30 | 296,200 | 299,500 | 291,500 | 292,000 | 467 |
| 2010/09/29 | 291,000 | 299,500 | 287,000 | 295,500 | 796 |
| 2010/09/28 | 285,500 | 302,500 | 285,400 | 290,100 | 1,113 |
| 2010/09/27 | 304,500 | 305,000 | 290,600 | 291,300 | 862 |
| 2010/09/24 | 311,500 | 314,000 | 307,000 | 307,000 | 488 |
| 2010/09/22 | 310,500 | 320,000 | 308,500 | 316,000 | 438 |
| 2010/09/21 | 327,500 | 332,500 | 312,500 | 313,000 | 862 |
| 2010/09/17 | 315,500 | 326,000 | 305,000 | 324,000 | 1,495 |
| 2010/09/16 | 335,500 | 336,000 | 314,000 | 317,000 | 1,662 |
| 2010/09/15 | 330,000 | 339,500 | 325,000 | 333,000 | 1,003 |
| 2010/09/14 | 341,500 | 341,500 | 333,000 | 335,000 | 609 |
| 2010/09/13 | 332,000 | 346,000 | 331,000 | 340,500 | 951 |
| 2010/09/10 | 330,000 | 333,500 | 328,500 | 329,000 | 585 |
| 2010/09/09 | 337,000 | 339,000 | 331,000 | 332,000 | 488 |
| 2010/09/08 | 341,000 | 342,000 | 333,000 | 333,000 | 685 |
| 2010/09/07 | 353,000 | 353,500 | 345,000 | 346,500 | 582 |
| 2010/09/06 | 357,500 | 359,000 | 347,500 | 351,000 | 804 |
| 2010/09/03 | 345,000 | 355,000 | 337,500 | 352,500 | 761 |
| 2010/09/02 | 370,000 | 371,000 | 340,000 | 343,000 | 1,097 |
| 2010/09/01 | 359,500 | 371,000 | 358,000 | 363,000 | 570 |
| 2010/08/31 | 368,000 | 373,000 | 362,000 | 363,000 | 352 |
| 2010/08/30 | 376,000 | 379,500 | 368,500 | 368,500 | 409 |
| 2010/08/27 | 362,500 | 371,500 | 358,500 | 370,000 | 566 |
| 2010/08/26 | 370,000 | 372,000 | 366,000 | 366,000 | 338 |
| 2010/08/25 | 362,000 | 373,500 | 360,500 | 366,000 | 490 |
| 2010/08/24 | 381,000 | 383,000 | 367,000 | 372,000 | 630 |
| 2010/08/23 | 380,000 | 389,000 | 378,000 | 386,000 | 609 |
| 2010/08/20 | 374,500 | 392,500 | 373,500 | 378,000 | 898 |
| 2010/08/19 | 363,000 | 388,000 | 363,000 | 385,000 | 1,392 |
| 2010/08/18 | 370,000 | 374,500 | 358,000 | 363,000 | 1,090 |
| 2010/08/17 | 361,000 | 371,500 | 356,500 | 363,500 | 1,144 |
| 2010/08/16 | 388,000 | 391,000 | 370,000 | 375,000 | 1,187 |
| 2010/08/13 | 394,500 | 404,000 | 391,000 | 394,500 | 509 |
| 2010/08/12 | 386,000 | 400,500 | 382,500 | 400,500 | 711 |
| 2010/08/11 | 421,500 | 421,500 | 400,000 | 400,000 | 764 |
| 2010/08/10 | 432,500 | 436,500 | 418,500 | 420,500 | 1,364 |
| 2010/08/09 | 409,000 | 434,500 | 406,000 | 430,000 | 2,106 |
| 2010/08/06 | 391,000 | 406,000 | 382,000 | 395,000 | 1,815 |
| 2010/08/05 | 420,000 | 426,000 | 380,500 | 392,000 | 2,285 |
| 2010/08/04 | 444,000 | 444,000 | 418,000 | 420,000 | 1,140 |
| 2010/08/03 | 468,000 | 470,500 | 445,000 | 446,500 | 700 |
| 2010/08/02 | 470,000 | 473,000 | 462,500 | 465,000 | 287 |
| 2010/07/30 | 477,000 | 477,000 | 465,500 | 467,500 | 324 |
| 2010/07/29 | 485,000 | 488,000 | 477,000 | 479,500 | 361 |
| 2010/07/28 | 491,000 | 498,000 | 488,000 | 488,000 | 375 |
| 2010/07/27 | 490,000 | 493,000 | 481,000 | 484,000 | 250 |
| 2010/07/26 | 488,000 | 497,500 | 483,000 | 493,000 | 442 |
| 2010/07/23 | 479,500 | 484,500 | 473,500 | 475,500 | 643 |
| 2010/07/22 | 490,000 | 491,000 | 460,500 | 461,000 | 1,095 |
| 2010/07/21 | 508,000 | 508,000 | 495,000 | 495,000 | 240 |
| 2010/07/20 | 503,000 | 507,000 | 501,000 | 504,000 | 118 |
| 2010/07/16 | 508,000 | 513,000 | 502,000 | 508,000 | 269 |
| 2010/07/15 | 515,000 | 520,000 | 509,000 | 510,000 | 333 |
| 2010/07/14 | 516,000 | 521,000 | 512,000 | 514,000 | 242 |
| 2010/07/13 | 500,000 | 513,000 | 499,000 | 512,000 | 267 |
| 2010/07/12 | 502,000 | 512,000 | 499,000 | 500,000 | 358 |
| 2010/07/09 | 508,000 | 510,000 | 505,000 | 508,000 | 137 |
| 2010/07/08 | 520,000 | 520,000 | 505,000 | 510,000 | 345 |
| 2010/07/07 | 522,000 | 524,000 | 505,000 | 506,000 | 576 |
| 2010/07/06 | 520,000 | 528,000 | 517,000 | 525,000 | 352 |
| 2010/07/05 | 517,000 | 528,000 | 513,000 | 527,000 | 491 |
| 2010/07/02 | 502,000 | 522,000 | 502,000 | 514,000 | 331 |
| 2010/07/01 | 501,000 | 507,000 | 491,500 | 507,000 | 525 |
| 2010/06/30 | 507,000 | 510,000 | 501,000 | 504,000 | 777 |
| 2010/06/29 | 522,000 | 533,000 | 510,000 | 516,000 | 316 |
| 2010/06/28 | 537,000 | 543,000 | 523,000 | 524,000 | 411 |
| 2010/06/25 | 542,000 | 545,000 | 533,000 | 537,000 | 587 |
| 2010/06/24 | 535,000 | 560,000 | 531,000 | 550,000 | 764 |
| 2010/06/23 | 541,000 | 541,000 | 535,000 | 535,000 | 145 |
| 2010/06/22 | 544,000 | 550,000 | 536,000 | 546,000 | 433 |
| 2010/06/21 | 529,000 | 554,000 | 529,000 | 552,000 | 672 |
| 2010/06/18 | 535,000 | 539,000 | 521,000 | 529,000 | 433 |
| 2010/06/17 | 541,000 | 547,000 | 534,000 | 536,000 | 424 |
| 2010/06/16 | 545,000 | 549,000 | 538,000 | 543,000 | 445 |
| 2010/06/15 | 535,000 | 545,000 | 532,000 | 538,000 | 531 |
| 2010/06/14 | 530,000 | 537,000 | 529,000 | 530,000 | 366 |
| 2010/06/11 | 518,000 | 531,000 | 515,000 | 531,000 | 536 |
| 2010/06/10 | 518,000 | 518,000 | 512,000 | 512,000 | 205 |
| 2010/06/09 | 511,000 | 524,000 | 509,000 | 512,000 | 302 |
| 2010/06/08 | 498,500 | 518,000 | 498,500 | 512,000 | 218 |
| 2010/06/07 | 513,000 | 517,000 | 503,000 | 506,000 | 397 |
| 2010/06/04 | 530,000 | 532,000 | 520,000 | 527,000 | 264 |
| 2010/06/03 | 522,000 | 527,000 | 516,000 | 527,000 | 341 |
| 2010/06/02 | 518,000 | 528,000 | 507,000 | 509,000 | 444 |
| 2010/06/01 | 524,000 | 530,000 | 515,000 | 519,000 | 433 |
| 2010/05/31 | 527,000 | 536,000 | 522,000 | 530,000 | 335 |
| 2010/05/28 | 534,000 | 542,000 | 519,000 | 523,000 | 559 |
| 2010/05/27 | 510,000 | 529,000 | 506,000 | 527,000 | 693 |
| 2010/05/26 | 505,000 | 515,000 | 499,500 | 512,000 | 603 |
| 2010/05/25 | 520,000 | 527,000 | 499,000 | 499,000 | 896 |
| 2010/05/24 | 499,000 | 522,000 | 499,000 | 520,000 | 534 |
| 2010/05/21 | 490,000 | 497,000 | 482,000 | 494,500 | 750 |
| 2010/05/20 | 510,000 | 523,000 | 500,000 | 503,000 | 812 |
| 2010/05/19 | 509,000 | 531,000 | 494,000 | 520,000 | 907 |
| 2010/05/18 | 535,000 | 545,000 | 517,000 | 519,000 | 887 |
| 2010/05/17 | 539,000 | 541,000 | 515,000 | 535,000 | 724 |
| 2010/05/14 | 541,000 | 553,000 | 532,000 | 549,000 | 482 |
| 2010/05/13 | 533,000 | 546,000 | 526,000 | 546,000 | 784 |
| 2010/05/12 | 530,000 | 532,000 | 512,000 | 523,000 | 819 |
| 2010/05/11 | 575,000 | 577,000 | 512,000 | 516,000 | 1,789 |
| 2010/05/10 | 581,000 | 591,000 | 568,000 | 571,000 | 1,021 |
| 2010/05/07 | 570,000 | 584,000 | 555,000 | 580,000 | 874 |
| 2010/05/06 | 581,000 | 592,000 | 581,000 | 590,000 | 335 |
| 2010/04/30 | 593,000 | 596,000 | 586,000 | 591,000 | 292 |
| 2010/04/28 | 592,000 | 598,000 | 588,000 | 590,000 | 379 |
| 2010/04/27 | 601,000 | 602,000 | 593,000 | 600,000 | 456 |
| 2010/04/26 | 595,000 | 606,000 | 594,000 | 596,000 | 773 |
| 2010/04/23 | 595,000 | 603,000 | 589,000 | 594,000 | 593 |
| 2010/04/22 | 586,000 | 599,000 | 583,000 | 596,000 | 960 |
| 2010/04/21 | 581,000 | 593,000 | 580,000 | 583,000 | 739 |
| 2010/04/20 | 584,000 | 597,000 | 577,000 | 578,000 | 564 |
| 2010/04/19 | 580,000 | 590,000 | 580,000 | 588,000 | 344 |
| 2010/04/16 | 597,000 | 609,000 | 588,000 | 595,000 | 1,173 |
| 2010/04/15 | 594,000 | 605,000 | 593,000 | 602,000 | 617 |
| 2010/04/14 | 599,000 | 603,000 | 586,000 | 595,000 | 624 |
| 2010/04/13 | 605,000 | 605,000 | 586,000 | 592,000 | 913 |
| 2010/04/12 | 609,000 | 618,000 | 603,000 | 608,000 | 862 |
| 2010/04/09 | 615,000 | 615,000 | 600,000 | 608,000 | 842 |
| 2010/04/08 | 597,000 | 628,000 | 596,000 | 607,000 | 2,116 |
| 2010/04/07 | 580,000 | 620,000 | 577,000 | 605,000 | 4,109 |
| 2010/04/06 | 583,000 | 588,000 | 566,000 | 574,000 | 1,323 |
| 2010/04/05 | 571,000 | 580,000 | 553,000 | 577,000 | 1,710 |
| 2010/04/02 | 573,000 | 580,000 | 558,000 | 572,000 | 3,897 |
| 2010/04/01 | 527,000 | 568,000 | 525,000 | 568,000 | 8,281 |
| 2010/03/31 | 483,000 | 498,000 | 481,000 | 498,000 | 1,125 |
| 2010/03/30 | 489,000 | 494,500 | 480,000 | 485,500 | 1,160 |
| 2010/03/29 | 490,500 | 497,000 | 486,500 | 489,000 | 650 |
| 2010/03/26 | 492,000 | 494,500 | 484,000 | 488,000 | 610 |
| 2010/03/25 | 503,000 | 506,000 | 491,000 | 495,000 | 944 |
| 2010/03/24 | 488,500 | 504,000 | 488,500 | 498,000 | 1,487 |
| 2010/03/23 | 475,000 | 488,500 | 474,000 | 486,500 | 742 |
| 2010/03/19 | 490,500 | 491,500 | 476,500 | 480,000 | 1,445 |
| 2010/03/18 | 490,500 | 499,000 | 490,000 | 491,500 | 742 |
| 2010/03/17 | 497,000 | 499,000 | 489,000 | 493,500 | 965 |
| 2010/03/16 | 510,000 | 510,000 | 494,000 | 499,000 | 1,257 |
| 2010/03/15 | 504,000 | 512,000 | 500,000 | 509,000 | 773 |
| 2010/03/12 | 513,000 | 516,000 | 499,000 | 505,000 | 1,085 |
| 2010/03/11 | 487,500 | 509,000 | 487,000 | 508,000 | 1,207 |
| 2010/03/10 | 500,000 | 504,000 | 485,000 | 491,000 | 1,136 |
| 2010/03/09 | 515,000 | 517,000 | 502,000 | 506,000 | 1,231 |
| 2010/03/08 | 518,000 | 523,000 | 505,000 | 514,000 | 2,813 |
| 2010/03/05 | 477,500 | 502,000 | 476,000 | 502,000 | 2,201 |
| 2010/03/04 | 491,000 | 499,500 | 472,000 | 477,500 | 2,546 |
| 2010/03/03 | 506,000 | 510,000 | 469,000 | 482,500 | 4,628 |
| 2010/03/02 | 504,000 | 529,000 | 503,000 | 509,000 | 2,978 |
| 2010/03/01 | 525,000 | 525,000 | 506,000 | 514,000 | 1,507 |
| 2010/02/26 | 542,000 | 547,000 | 528,000 | 531,000 | 1,061 |
| 2010/02/25 | 550,000 | 558,000 | 545,000 | 552,000 | 409 |
| 2010/02/24 | 567,000 | 567,000 | 551,000 | 551,000 | 571 |
| 2010/02/23 | 563,000 | 572,000 | 561,000 | 567,000 | 434 |
| 2010/02/22 | 558,000 | 574,000 | 550,000 | 561,000 | 1,034 |
| 2010/02/19 | 568,000 | 569,000 | 542,000 | 545,000 | 1,316 |
| 2010/02/18 | 574,000 | 580,000 | 568,000 | 568,000 | 919 |
| 2010/02/17 | 578,000 | 581,000 | 570,000 | 575,000 | 686 |
| 2010/02/16 | 580,000 | 582,000 | 570,000 | 574,000 | 702 |
| 2010/02/15 | 595,000 | 599,000 | 587,000 | 588,000 | 385 |
| 2010/02/12 | 576,000 | 600,000 | 569,000 | 600,000 | 1,196 |
| 2010/02/10 | 588,000 | 600,000 | 575,000 | 580,000 | 1,367 |
| 2010/02/09 | 599,000 | 609,000 | 593,000 | 608,000 | 568 |
| 2010/02/08 | 587,000 | 597,000 | 578,000 | 597,000 | 750 |
| 2010/02/05 | 588,000 | 607,000 | 582,000 | 590,000 | 734 |
| 2010/02/04 | 616,000 | 616,000 | 590,000 | 600,000 | 622 |
| 2010/02/03 | 621,000 | 633,000 | 601,000 | 611,000 | 1,112 |
| 2010/02/02 | 616,000 | 626,000 | 609,000 | 620,000 | 644 |
| 2010/02/01 | 605,000 | 615,000 | 583,000 | 614,000 | 899 |
| 2010/01/29 | 630,000 | 633,000 | 607,000 | 607,000 | 717 |
| 2010/01/28 | 610,000 | 617,000 | 606,000 | 617,000 | 665 |
| 2010/01/27 | 610,000 | 619,000 | 603,000 | 605,000 | 613 |
| 2010/01/26 | 633,000 | 641,000 | 606,000 | 613,000 | 1,043 |
| 2010/01/25 | 648,000 | 658,000 | 637,000 | 637,000 | 943 |
| 2010/01/22 | 625,000 | 648,000 | 623,000 | 648,000 | 1,012 |
| 2010/01/21 | 637,000 | 640,000 | 622,000 | 631,000 | 1,150 |
| 2010/01/20 | 649,000 | 671,000 | 637,000 | 642,000 | 3,471 |
| 2010/01/19 | 610,000 | 641,000 | 604,000 | 640,000 | 2,170 |
| 2010/01/18 | 619,000 | 621,000 | 606,000 | 609,000 | 627 |
| 2010/01/15 | 603,000 | 624,000 | 603,000 | 619,000 | 1,536 |
| 2010/01/14 | 591,000 | 613,000 | 586,000 | 602,000 | 1,385 |
| 2010/01/13 | 571,000 | 594,000 | 570,000 | 591,000 | 1,011 |
| 2010/01/12 | 583,000 | 583,000 | 564,000 | 566,000 | 1,321 |
| 2010/01/08 | 605,000 | 612,000 | 585,000 | 590,000 | 1,013 |
| 2010/01/07 | 606,000 | 618,000 | 600,000 | 606,000 | 985 |
| 2010/01/06 | 620,000 | 621,000 | 601,000 | 610,000 | 1,211 |
| 2010/01/05 | 626,000 | 642,000 | 624,000 | 632,000 | 1,713 |
| 2010/01/04 | 637,000 | 640,000 | 625,000 | 626,000 | 810 |