ＢｕｙＳｅｌｌ Ｔｅｃｈｎｏｌｏｇｉｅｓ(7685)の株価時系列情報
ＢｕｙＳｅｌｌ Ｔｅｃｈｎｏｌｏｇｉｅｓ(7685)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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,280 | 3,340 | 3,200 | 3,300 | 16,600 |
| 2021/12/29 | 3,350 | 3,375 | 3,265 | 3,295 | 17,100 |
| 2021/12/28 | 3,290 | 3,400 | 3,290 | 3,370 | 18,900 |
| 2021/12/27 | 3,325 | 3,350 | 3,195 | 3,270 | 33,500 |
| 2021/12/24 | 3,445 | 3,445 | 3,310 | 3,325 | 18,000 |
| 2021/12/23 | 3,505 | 3,505 | 3,320 | 3,395 | 37,000 |
| 2021/12/22 | 3,260 | 3,500 | 3,260 | 3,435 | 55,700 |
| 2021/12/21 | 3,255 | 3,285 | 3,165 | 3,245 | 35,700 |
| 2021/12/20 | 3,225 | 3,285 | 3,115 | 3,185 | 27,300 |
| 2021/12/17 | 3,335 | 3,345 | 3,210 | 3,235 | 31,200 |
| 2021/12/16 | 3,535 | 3,585 | 3,380 | 3,390 | 26,700 |
| 2021/12/15 | 3,475 | 3,550 | 3,415 | 3,465 | 28,300 |
| 2021/12/14 | 3,590 | 3,625 | 3,520 | 3,520 | 16,100 |
| 2021/12/13 | 3,575 | 3,730 | 3,560 | 3,620 | 35,300 |
| 2021/12/10 | 3,650 | 3,650 | 3,515 | 3,540 | 44,700 |
| 2021/12/09 | 3,775 | 3,780 | 3,690 | 3,705 | 31,300 |
| 2021/12/08 | 3,955 | 4,060 | 3,730 | 3,770 | 44,700 |
| 2021/12/07 | 3,685 | 3,915 | 3,575 | 3,855 | 71,200 |
| 2021/12/06 | 3,820 | 3,820 | 3,435 | 3,520 | 60,200 |
| 2021/12/03 | 3,700 | 3,870 | 3,630 | 3,750 | 36,800 |
| 2021/12/02 | 3,780 | 3,815 | 3,600 | 3,630 | 62,400 |
| 2021/12/01 | 3,795 | 3,955 | 3,795 | 3,810 | 49,200 |
| 2021/11/30 | 4,045 | 4,150 | 3,760 | 3,760 | 48,000 |
| 2021/11/29 | 4,020 | 4,130 | 3,895 | 3,905 | 74,000 |
| 2021/11/26 | 4,315 | 4,315 | 4,100 | 4,160 | 33,500 |
| 2021/11/25 | 4,315 | 4,540 | 4,310 | 4,340 | 25,900 |
| 2021/11/24 | 4,455 | 4,455 | 4,310 | 4,395 | 35,000 |
| 2021/11/22 | 4,520 | 4,590 | 4,355 | 4,525 | 50,000 |
| 2021/11/19 | 4,500 | 4,680 | 4,310 | 4,545 | 63,500 |
| 2021/11/18 | 4,300 | 4,785 | 4,300 | 4,760 | 139,400 |
| 2021/11/17 | 4,050 | 4,350 | 4,005 | 4,230 | 138,300 |
| 2021/11/16 | 3,655 | 4,050 | 3,535 | 3,985 | 117,900 |
| 2021/11/15 | 3,620 | 3,650 | 3,230 | 3,585 | 175,600 |
| 2021/11/12 | 3,895 | 3,965 | 3,865 | 3,895 | 32,300 |
| 2021/11/11 | 3,870 | 3,990 | 3,870 | 3,895 | 12,700 |
| 2021/11/10 | 3,925 | 4,020 | 3,860 | 3,915 | 21,400 |
| 2021/11/09 | 3,955 | 3,990 | 3,880 | 3,955 | 23,600 |
| 2021/11/08 | 4,040 | 4,095 | 3,950 | 3,955 | 22,400 |
| 2021/11/05 | 3,995 | 4,050 | 3,965 | 4,005 | 13,700 |
| 2021/11/04 | 4,040 | 4,095 | 3,945 | 3,960 | 27,400 |
| 2021/11/02 | 4,015 | 4,075 | 4,005 | 4,010 | 13,000 |
| 2021/11/01 | 4,080 | 4,145 | 3,985 | 3,995 | 23,800 |
| 2021/10/29 | 4,050 | 4,060 | 3,955 | 3,965 | 22,400 |
| 2021/10/28 | 3,925 | 4,070 | 3,835 | 4,045 | 46,000 |
| 2021/10/27 | 3,980 | 4,000 | 3,875 | 3,925 | 18,200 |
| 2021/10/26 | 3,890 | 3,995 | 3,860 | 3,950 | 37,200 |
| 2021/10/25 | 3,800 | 3,895 | 3,665 | 3,820 | 43,500 |
| 2021/10/22 | 3,860 | 3,875 | 3,765 | 3,800 | 31,100 |
| 2021/10/21 | 3,910 | 4,010 | 3,860 | 3,860 | 33,400 |
| 2021/10/20 | 4,000 | 4,010 | 3,875 | 3,900 | 28,200 |
| 2021/10/19 | 3,900 | 3,990 | 3,900 | 3,990 | 16,100 |
| 2021/10/18 | 4,050 | 4,050 | 3,880 | 3,925 | 27,500 |
| 2021/10/15 | 3,985 | 4,070 | 3,970 | 4,050 | 21,300 |
| 2021/10/14 | 4,045 | 4,065 | 3,930 | 3,985 | 24,600 |
| 2021/10/13 | 4,055 | 4,110 | 3,985 | 4,000 | 21,300 |
| 2021/10/12 | 4,140 | 4,140 | 4,020 | 4,100 | 19,400 |
| 2021/10/11 | 4,085 | 4,180 | 3,980 | 4,150 | 26,000 |
| 2021/10/08 | 4,195 | 4,235 | 4,040 | 4,080 | 22,600 |
| 2021/10/07 | 3,980 | 4,160 | 3,970 | 4,095 | 31,700 |
| 2021/10/06 | 4,325 | 4,325 | 4,000 | 4,030 | 50,100 |
| 2021/10/05 | 4,210 | 4,250 | 4,055 | 4,185 | 45,600 |
| 2021/10/04 | 4,400 | 4,470 | 4,270 | 4,280 | 30,100 |
| 2021/10/01 | 4,500 | 4,500 | 4,290 | 4,325 | 36,500 |
| 2021/09/30 | 4,490 | 4,630 | 4,455 | 4,455 | 29,600 |
| 2021/09/29 | 4,400 | 4,605 | 4,355 | 4,490 | 43,800 |
| 2021/09/28 | 4,565 | 4,570 | 4,405 | 4,430 | 34,100 |
| 2021/09/27 | 4,535 | 4,725 | 4,485 | 4,565 | 43,700 |
| 2021/09/24 | 4,615 | 4,685 | 4,475 | 4,505 | 63,000 |
| 2021/09/22 | 4,740 | 4,800 | 4,510 | 4,515 | 66,900 |
| 2021/09/21 | 4,400 | 4,880 | 4,400 | 4,785 | 109,200 |
| 2021/09/17 | 4,430 | 4,615 | 4,375 | 4,575 | 124,400 |
| 2021/09/16 | 4,355 | 4,435 | 4,230 | 4,375 | 105,500 |
| 2021/09/15 | 4,150 | 4,270 | 4,010 | 4,215 | 125,900 |
| 2021/09/14 | 4,295 | 4,420 | 4,230 | 4,230 | 59,100 |
| 2021/09/13 | 4,210 | 4,325 | 4,180 | 4,295 | 55,400 |
| 2021/09/10 | 4,255 | 4,260 | 4,120 | 4,220 | 66,800 |
| 2021/09/09 | 4,225 | 4,565 | 4,210 | 4,215 | 145,600 |
| 2021/09/08 | 4,200 | 4,340 | 4,175 | 4,215 | 76,300 |
| 2021/09/07 | 4,310 | 4,360 | 4,120 | 4,145 | 102,300 |
| 2021/09/06 | 4,490 | 4,495 | 4,150 | 4,320 | 155,100 |
| 2021/09/03 | 4,605 | 4,800 | 4,345 | 4,430 | 113,400 |
| 2021/09/02 | 4,865 | 4,865 | 4,520 | 4,575 | 94,000 |
| 2021/09/01 | 5,050 | 5,170 | 4,725 | 4,805 | 84,900 |
| 2021/08/31 | 4,535 | 4,900 | 4,490 | 4,840 | 85,400 |
| 2021/08/30 | 4,495 | 4,555 | 4,300 | 4,465 | 48,400 |
| 2021/08/27 | 4,660 | 4,665 | 4,500 | 4,505 | 33,600 |
| 2021/08/26 | 4,700 | 4,765 | 4,605 | 4,720 | 22,600 |
| 2021/08/25 | 4,540 | 4,770 | 4,540 | 4,640 | 45,300 |
| 2021/08/24 | 4,430 | 4,570 | 4,240 | 4,555 | 70,000 |
| 2021/08/23 | 4,165 | 4,290 | 4,100 | 4,290 | 39,000 |
| 2021/08/20 | 4,270 | 4,405 | 4,150 | 4,155 | 53,000 |
| 2021/08/19 | 4,365 | 4,555 | 4,280 | 4,290 | 62,600 |
| 2021/08/18 | 4,165 | 4,530 | 4,060 | 4,480 | 111,600 |
| 2021/08/17 | 4,620 | 4,650 | 4,025 | 4,095 | 185,500 |
| 2021/08/16 | 4,395 | 4,780 | 4,265 | 4,580 | 208,500 |
| 2021/08/13 | 4,400 | 4,460 | 4,295 | 4,325 | 48,700 |
| 2021/08/12 | 4,460 | 4,570 | 4,405 | 4,440 | 57,100 |
| 2021/08/11 | 4,425 | 4,550 | 4,315 | 4,525 | 42,400 |
| 2021/08/10 | 4,455 | 4,495 | 4,300 | 4,355 | 47,700 |
| 2021/08/06 | 4,300 | 4,515 | 4,300 | 4,455 | 66,200 |
| 2021/08/05 | 4,125 | 4,325 | 4,100 | 4,275 | 56,400 |
| 2021/08/04 | 4,085 | 4,155 | 4,005 | 4,130 | 31,300 |
| 2021/08/03 | 3,920 | 4,120 | 3,895 | 4,085 | 45,300 |
| 2021/08/02 | 3,960 | 3,980 | 3,760 | 3,935 | 48,100 |
| 2021/07/30 | 4,050 | 4,055 | 3,930 | 3,995 | 21,600 |
| 2021/07/29 | 4,070 | 4,110 | 4,010 | 4,065 | 23,400 |
| 2021/07/28 | 4,190 | 4,190 | 3,950 | 4,000 | 42,000 |
| 2021/07/27 | 4,205 | 4,225 | 4,095 | 4,190 | 29,100 |
| 2021/07/26 | 4,215 | 4,340 | 4,160 | 4,205 | 38,900 |
| 2021/07/21 | 4,195 | 4,225 | 4,105 | 4,130 | 30,600 |
| 2021/07/20 | 4,170 | 4,260 | 4,075 | 4,090 | 42,100 |
| 2021/07/19 | 4,265 | 4,265 | 4,095 | 4,165 | 48,800 |
| 2021/07/16 | 4,205 | 4,415 | 4,165 | 4,335 | 38,600 |
| 2021/07/15 | 4,410 | 4,425 | 4,155 | 4,260 | 65,600 |
| 2021/07/14 | 4,550 | 4,550 | 4,410 | 4,410 | 36,200 |
| 2021/07/13 | 4,680 | 4,680 | 4,530 | 4,540 | 32,200 |
| 2021/07/12 | 4,530 | 4,635 | 4,480 | 4,620 | 36,600 |
| 2021/07/09 | 4,345 | 4,535 | 4,300 | 4,500 | 54,900 |
| 2021/07/08 | 4,530 | 4,530 | 4,355 | 4,445 | 30,900 |
| 2021/07/07 | 4,360 | 4,530 | 4,330 | 4,530 | 40,400 |
| 2021/07/06 | 4,385 | 4,515 | 4,325 | 4,430 | 38,600 |
| 2021/07/05 | 4,565 | 4,565 | 4,380 | 4,380 | 30,900 |
| 2021/07/02 | 4,450 | 4,650 | 4,440 | 4,545 | 40,900 |
| 2021/07/01 | 4,755 | 4,755 | 4,455 | 4,480 | 74,700 |
| 2021/06/30 | 4,670 | 4,775 | 4,560 | 4,755 | 39,600 |
| 2021/06/29 | 4,820 | 4,900 | 4,655 | 4,730 | 73,700 |
| 2021/06/28 | 4,745 | 4,980 | 4,635 | 4,875 | 102,900 |
| 2021/06/25 | 4,700 | 4,895 | 4,505 | 4,610 | 162,700 |
| 2021/06/24 | 4,345 | 4,695 | 4,280 | 4,645 | 117,600 |
| 2021/06/23 | 4,470 | 4,480 | 4,265 | 4,365 | 73,900 |
| 2021/06/22 | 4,160 | 4,445 | 4,140 | 4,420 | 103,200 |
| 2021/06/21 | 3,955 | 4,215 | 3,880 | 4,210 | 68,100 |
| 2021/06/18 | 4,240 | 4,350 | 4,020 | 4,050 | 72,100 |
| 2021/06/17 | 4,365 | 4,400 | 4,130 | 4,230 | 69,600 |
| 2021/06/16 | 4,240 | 4,375 | 4,150 | 4,325 | 81,500 |
| 2021/06/15 | 4,300 | 4,415 | 4,265 | 4,280 | 48,400 |
| 2021/06/14 | 4,265 | 4,375 | 4,120 | 4,350 | 71,100 |
| 2021/06/11 | 4,225 | 4,415 | 4,205 | 4,235 | 86,200 |
| 2021/06/10 | 4,200 | 4,540 | 4,195 | 4,290 | 172,000 |
| 2021/06/09 | 4,195 | 4,195 | 3,970 | 4,120 | 54,600 |
| 2021/06/08 | 4,160 | 4,300 | 4,025 | 4,125 | 69,600 |
| 2021/06/07 | 4,030 | 4,250 | 4,030 | 4,115 | 107,700 |
| 2021/06/04 | 3,850 | 4,090 | 3,835 | 3,995 | 116,100 |
| 2021/06/03 | 3,840 | 3,845 | 3,665 | 3,720 | 132,700 |
| 2021/06/02 | 4,015 | 4,065 | 3,845 | 3,885 | 85,600 |
| 2021/06/01 | 4,020 | 4,100 | 3,865 | 4,050 | 80,400 |
| 2021/05/31 | 3,820 | 4,060 | 3,800 | 3,960 | 97,900 |
| 2021/05/28 | 3,900 | 3,970 | 3,720 | 3,820 | 107,700 |
| 2021/05/27 | 3,580 | 3,855 | 3,510 | 3,815 | 111,100 |
| 2021/05/26 | 3,645 | 3,720 | 3,585 | 3,645 | 69,500 |
| 2021/05/25 | 3,700 | 3,790 | 3,655 | 3,700 | 72,000 |
| 2021/05/24 | 3,665 | 3,865 | 3,580 | 3,750 | 93,800 |
| 2021/05/21 | 3,760 | 3,820 | 3,555 | 3,735 | 209,600 |
| 2021/05/20 | 3,420 | 3,785 | 3,390 | 3,695 | 284,500 |
| 2021/05/19 | 3,205 | 3,550 | 3,190 | 3,445 | 148,100 |
| 2021/05/18 | 3,120 | 3,330 | 2,976 | 3,265 | 161,200 |
| 2021/05/17 | 3,200 | 3,275 | 3,050 | 3,190 | 186,800 |
| 2021/05/14 | 2,741 | 2,870 | 2,685 | 2,827 | 134,400 |
| 2021/05/13 | 2,692 | 2,807 | 2,609 | 2,693 | 85,800 |
| 2021/05/12 | 2,880 | 2,979 | 2,714 | 2,783 | 110,900 |
| 2021/05/11 | 2,947 | 2,995 | 2,850 | 2,880 | 43,500 |
| 2021/05/10 | 2,966 | 3,030 | 2,917 | 2,967 | 59,100 |
| 2021/05/07 | 2,876 | 3,020 | 2,876 | 2,957 | 39,700 |
| 2021/05/06 | 2,937 | 2,968 | 2,855 | 2,902 | 53,500 |
| 2021/04/30 | 3,010 | 3,035 | 2,910 | 2,984 | 69,600 |
| 2021/04/28 | 3,090 | 3,135 | 3,005 | 3,020 | 44,000 |
| 2021/04/27 | 3,305 | 3,400 | 3,115 | 3,120 | 97,800 |
| 2021/04/26 | 3,230 | 3,420 | 3,185 | 3,305 | 159,300 |
| 2021/04/23 | 3,065 | 3,300 | 3,060 | 3,225 | 91,900 |
| 2021/04/22 | 3,160 | 3,225 | 3,040 | 3,105 | 69,400 |
| 2021/04/21 | 2,993 | 3,130 | 2,970 | 3,090 | 85,300 |
| 2021/04/20 | 3,135 | 3,135 | 3,010 | 3,085 | 78,700 |
| 2021/04/19 | 3,135 | 3,195 | 3,050 | 3,125 | 64,700 |
| 2021/04/16 | 3,040 | 3,160 | 2,946 | 3,110 | 124,700 |
| 2021/04/15 | 3,265 | 3,265 | 2,989 | 2,998 | 219,300 |
| 2021/04/14 | 3,280 | 3,380 | 3,280 | 3,290 | 75,200 |
| 2021/04/13 | 3,215 | 3,395 | 3,190 | 3,280 | 95,900 |
| 2021/04/12 | 3,190 | 3,290 | 3,170 | 3,240 | 57,600 |
| 2021/04/09 | 3,320 | 3,320 | 3,170 | 3,220 | 82,900 |
| 2021/04/08 | 3,200 | 3,330 | 3,085 | 3,300 | 88,200 |
| 2021/04/07 | 3,170 | 3,400 | 3,150 | 3,220 | 149,100 |
| 2021/04/06 | 3,155 | 3,190 | 3,030 | 3,145 | 120,100 |
| 2021/04/05 | 3,260 | 3,300 | 3,155 | 3,220 | 90,400 |
| 2021/04/02 | 3,260 | 3,340 | 3,165 | 3,270 | 105,400 |
| 2021/04/01 | 3,225 | 3,320 | 3,045 | 3,250 | 152,100 |
| 2021/03/31 | 3,030 | 3,260 | 2,997 | 3,165 | 143,400 |
| 2021/03/30 | 2,928 | 3,075 | 2,850 | 3,040 | 169,300 |
| 2021/03/29 | 2,810 | 2,960 | 2,722 | 2,930 | 208,200 |
| 2021/03/26 | 2,778 | 2,900 | 2,667 | 2,806 | 302,800 |
| 2021/03/25 | 2,580 | 2,946 | 2,580 | 2,828 | 501,500 |
| 2021/03/24 | 2,719 | 2,719 | 2,490 | 2,505 | 300,300 |
| 2021/03/23 | 2,599 | 2,769 | 2,598 | 2,769 | 182,700 |
| 2021/03/22 | 2,486 | 2,720 | 2,440 | 2,591 | 244,500 |
| 2021/03/19 | 2,405 | 2,478 | 2,380 | 2,445 | 92,500 |
| 2021/03/18 | 2,511 | 2,520 | 2,411 | 2,455 | 147,800 |
| 2021/03/17 | 2,410 | 2,516 | 2,406 | 2,510 | 175,000 |
| 2021/03/16 | 2,309 | 2,480 | 2,270 | 2,452 | 256,600 |
| 2021/03/15 | 2,315 | 2,360 | 2,251 | 2,302 | 171,100 |
| 2021/03/12 | 2,267 | 2,315 | 2,260 | 2,300 | 139,200 |
| 2021/03/11 | 2,140 | 2,267 | 2,100 | 2,267 | 158,600 |
| 2021/03/10 | 2,173 | 2,219 | 2,145 | 2,147 | 83,900 |
| 2021/03/09 | 2,141 | 2,224 | 2,050 | 2,197 | 178,400 |
| 2021/03/08 | 2,255 | 2,259 | 2,131 | 2,172 | 144,800 |
| 2021/03/05 | 2,227 | 2,281 | 2,110 | 2,232 | 189,900 |
| 2021/03/04 | 2,165 | 2,277 | 2,154 | 2,250 | 233,100 |
| 2021/03/03 | 2,283 | 2,307 | 2,164 | 2,180 | 459,200 |
| 2021/03/02 | 2,433 | 2,500 | 2,351 | 2,383 | 147,300 |
| 2021/03/01 | 2,436 | 2,445 | 2,332 | 2,422 | 99,900 |
| 2021/02/26 | 2,371 | 2,603 | 2,371 | 2,486 | 143,700 |
| 2021/02/25 | 2,535 | 2,549 | 2,419 | 2,440 | 116,800 |
| 2021/02/24 | 2,707 | 2,717 | 2,518 | 2,533 | 117,200 |
| 2021/02/22 | 2,765 | 2,765 | 2,655 | 2,708 | 96,800 |
| 2021/02/19 | 2,830 | 2,830 | 2,665 | 2,765 | 126,500 |
| 2021/02/18 | 3,235 | 3,265 | 2,866 | 2,880 | 168,100 |
| 2021/02/17 | 3,195 | 3,385 | 3,155 | 3,230 | 93,500 |
| 2021/02/16 | 3,475 | 3,645 | 3,105 | 3,180 | 178,000 |
| 2021/02/15 | 3,495 | 3,495 | 3,175 | 3,375 | 331,600 |
| 2021/02/12 | 2,851 | 3,075 | 2,851 | 2,991 | 59,900 |
| 2021/02/10 | 2,709 | 2,887 | 2,700 | 2,837 | 32,200 |
| 2021/02/09 | 2,766 | 2,767 | 2,694 | 2,709 | 22,400 |
| 2021/02/08 | 2,656 | 2,787 | 2,656 | 2,767 | 27,100 |
| 2021/02/05 | 2,763 | 2,780 | 2,683 | 2,700 | 16,100 |
| 2021/02/04 | 2,819 | 2,819 | 2,731 | 2,763 | 12,800 |
| 2021/02/03 | 2,762 | 2,830 | 2,702 | 2,782 | 21,900 |
| 2021/02/02 | 2,699 | 2,766 | 2,645 | 2,766 | 18,300 |
| 2021/02/01 | 2,579 | 2,710 | 2,579 | 2,656 | 22,100 |
| 2021/01/29 | 2,780 | 2,780 | 2,574 | 2,581 | 45,700 |
| 2021/01/28 | 2,750 | 2,792 | 2,728 | 2,768 | 18,900 |
| 2021/01/27 | 2,900 | 2,933 | 2,758 | 2,812 | 27,400 |
| 2021/01/26 | 2,966 | 2,980 | 2,852 | 2,900 | 17,000 |
| 2021/01/25 | 2,995 | 3,045 | 2,956 | 2,966 | 7,500 |
| 2021/01/22 | 3,050 | 3,050 | 2,912 | 2,955 | 22,800 |
| 2021/01/21 | 2,946 | 3,130 | 2,946 | 3,090 | 27,600 |
| 2021/01/20 | 2,894 | 3,035 | 2,856 | 2,953 | 41,200 |
| 2021/01/19 | 2,936 | 2,963 | 2,822 | 2,894 | 48,500 |
| 2021/01/18 | 3,005 | 3,030 | 2,810 | 2,862 | 81,000 |
| 2021/01/15 | 3,010 | 3,190 | 2,939 | 3,145 | 41,100 |
| 2021/01/14 | 2,901 | 3,365 | 2,900 | 3,105 | 81,200 |
| 2021/01/13 | 2,648 | 3,055 | 2,605 | 2,936 | 81,500 |
| 2021/01/12 | 2,730 | 2,730 | 2,551 | 2,585 | 31,300 |
| 2021/01/08 | 2,880 | 2,889 | 2,687 | 2,700 | 26,700 |
| 2021/01/07 | 2,890 | 2,902 | 2,801 | 2,802 | 23,000 |
| 2021/01/06 | 2,780 | 2,929 | 2,778 | 2,847 | 27,900 |
| 2021/01/05 | 2,825 | 2,859 | 2,727 | 2,731 | 20,600 |
| 2021/01/04 | 2,950 | 2,950 | 2,736 | 2,875 | 28,800 |