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 |
|---|---|---|---|---|---|
| 2022/12/30 | 5,380 | 5,500 | 5,210 | 5,360 | 32,100 |
| 2022/12/29 | 5,270 | 5,300 | 5,140 | 5,200 | 46,200 |
| 2022/12/28 | 5,490 | 5,490 | 5,270 | 5,300 | 47,200 |
| 2022/12/27 | 5,560 | 5,600 | 5,460 | 5,540 | 28,600 |
| 2022/12/26 | 5,570 | 5,670 | 5,460 | 5,480 | 38,500 |
| 2022/12/23 | 5,460 | 5,480 | 5,260 | 5,380 | 50,500 |
| 2022/12/22 | 5,520 | 5,740 | 5,250 | 5,460 | 108,200 |
| 2022/12/21 | 5,640 | 5,650 | 5,370 | 5,460 | 59,400 |
| 2022/12/20 | 6,130 | 6,140 | 5,630 | 5,650 | 60,900 |
| 2022/12/19 | 6,290 | 6,290 | 6,080 | 6,130 | 26,600 |
| 2022/12/16 | 6,330 | 6,410 | 6,080 | 6,090 | 27,800 |
| 2022/12/15 | 6,500 | 6,500 | 6,260 | 6,270 | 18,000 |
| 2022/12/14 | 6,140 | 6,500 | 6,140 | 6,410 | 36,300 |
| 2022/12/13 | 6,170 | 6,280 | 6,060 | 6,130 | 26,600 |
| 2022/12/12 | 6,350 | 6,350 | 6,200 | 6,200 | 25,600 |
| 2022/12/09 | 6,490 | 6,560 | 6,350 | 6,350 | 31,800 |
| 2022/12/08 | 6,470 | 6,500 | 6,290 | 6,390 | 10,700 |
| 2022/12/07 | 6,420 | 6,580 | 6,360 | 6,540 | 13,000 |
| 2022/12/06 | 6,580 | 6,590 | 6,430 | 6,520 | 23,600 |
| 2022/12/05 | 6,790 | 6,850 | 6,680 | 6,680 | 18,400 |
| 2022/12/02 | 6,900 | 7,030 | 6,740 | 6,790 | 28,700 |
| 2022/12/01 | 6,930 | 6,990 | 6,800 | 6,910 | 39,400 |
| 2022/11/30 | 7,000 | 7,070 | 6,660 | 6,730 | 46,200 |
| 2022/11/29 | 6,690 | 7,190 | 6,630 | 6,900 | 175,400 |
| 2022/11/28 | 6,450 | 6,450 | 6,290 | 6,410 | 14,500 |
| 2022/11/25 | 6,420 | 6,630 | 6,340 | 6,370 | 33,400 |
| 2022/11/24 | 5,900 | 6,460 | 5,900 | 6,460 | 75,700 |
| 2022/11/22 | 6,010 | 6,070 | 5,800 | 5,850 | 32,300 |
| 2022/11/21 | 5,850 | 6,010 | 5,800 | 5,950 | 31,800 |
| 2022/11/18 | 5,990 | 6,050 | 5,810 | 5,880 | 36,600 |
| 2022/11/17 | 6,110 | 6,210 | 5,940 | 5,970 | 43,300 |
| 2022/11/16 | 5,740 | 6,100 | 5,640 | 6,060 | 63,900 |
| 2022/11/15 | 5,650 | 5,840 | 5,200 | 5,590 | 91,600 |
| 2022/11/14 | 5,530 | 5,810 | 5,430 | 5,750 | 50,900 |
| 2022/11/11 | 5,560 | 5,660 | 5,440 | 5,540 | 60,200 |
| 2022/11/10 | 5,520 | 5,600 | 5,480 | 5,510 | 29,000 |
| 2022/11/09 | 5,740 | 5,750 | 5,420 | 5,530 | 85,900 |
| 2022/11/08 | 5,920 | 5,970 | 5,730 | 5,810 | 41,800 |
| 2022/11/07 | 6,080 | 6,080 | 5,780 | 5,910 | 34,100 |
| 2022/11/04 | 5,980 | 6,090 | 5,870 | 6,080 | 30,900 |
| 2022/11/02 | 5,950 | 6,180 | 5,950 | 6,170 | 18,600 |
| 2022/11/01 | 6,230 | 6,230 | 6,040 | 6,040 | 24,500 |
| 2022/10/31 | 6,250 | 6,260 | 6,100 | 6,230 | 25,300 |
| 2022/10/28 | 6,090 | 6,220 | 6,080 | 6,200 | 19,200 |
| 2022/10/27 | 6,140 | 6,230 | 6,050 | 6,180 | 22,600 |
| 2022/10/26 | 5,930 | 6,160 | 5,860 | 6,070 | 35,600 |
| 2022/10/25 | 5,900 | 6,040 | 5,760 | 5,910 | 32,100 |
| 2022/10/24 | 5,770 | 5,940 | 5,750 | 5,910 | 36,600 |
| 2022/10/21 | 5,810 | 5,940 | 5,700 | 5,720 | 29,400 |
| 2022/10/20 | 5,970 | 6,010 | 5,670 | 5,820 | 46,400 |
| 2022/10/19 | 6,160 | 6,190 | 6,000 | 6,040 | 23,500 |
| 2022/10/18 | 6,090 | 6,180 | 6,050 | 6,060 | 18,000 |
| 2022/10/17 | 5,970 | 6,060 | 5,810 | 5,980 | 43,900 |
| 2022/10/14 | 6,150 | 6,320 | 6,020 | 6,060 | 34,400 |
| 2022/10/13 | 6,160 | 6,240 | 6,010 | 6,010 | 28,900 |
| 2022/10/12 | 6,340 | 6,350 | 6,110 | 6,170 | 23,200 |
| 2022/10/11 | 6,360 | 6,580 | 6,270 | 6,290 | 35,800 |
| 2022/10/07 | 6,480 | 6,480 | 6,260 | 6,300 | 22,800 |
| 2022/10/06 | 6,350 | 6,500 | 6,350 | 6,490 | 33,200 |
| 2022/10/05 | 6,390 | 6,540 | 6,210 | 6,310 | 24,800 |
| 2022/10/04 | 6,460 | 6,460 | 6,190 | 6,290 | 35,300 |
| 2022/10/03 | 6,170 | 6,240 | 6,010 | 6,160 | 53,100 |
| 2022/09/30 | 6,310 | 6,510 | 6,250 | 6,270 | 46,300 |
| 2022/09/29 | 6,450 | 6,760 | 6,380 | 6,380 | 69,500 |
| 2022/09/28 | 6,150 | 6,240 | 6,050 | 6,150 | 26,400 |
| 2022/09/27 | 6,290 | 6,340 | 6,060 | 6,150 | 50,900 |
| 2022/09/26 | 6,110 | 6,300 | 5,890 | 6,280 | 70,000 |
| 2022/09/22 | 6,160 | 6,270 | 6,090 | 6,160 | 43,600 |
| 2022/09/21 | 6,340 | 6,370 | 6,040 | 6,240 | 55,700 |
| 2022/09/20 | 6,230 | 6,330 | 5,990 | 6,070 | 45,500 |
| 2022/09/16 | 6,390 | 6,390 | 6,050 | 6,150 | 88,000 |
| 2022/09/15 | 6,620 | 6,620 | 6,280 | 6,390 | 76,100 |
| 2022/09/14 | 6,670 | 6,810 | 6,550 | 6,580 | 59,000 |
| 2022/09/13 | 7,010 | 7,150 | 6,820 | 6,870 | 128,700 |
| 2022/09/12 | 6,690 | 7,100 | 6,620 | 7,010 | 117,500 |
| 2022/09/09 | 6,340 | 6,600 | 6,300 | 6,590 | 67,400 |
| 2022/09/08 | 6,190 | 6,380 | 6,170 | 6,350 | 45,000 |
| 2022/09/07 | 6,230 | 6,230 | 6,090 | 6,090 | 43,400 |
| 2022/09/06 | 6,310 | 6,440 | 6,230 | 6,320 | 49,800 |
| 2022/09/05 | 6,050 | 6,340 | 5,980 | 6,300 | 58,400 |
| 2022/09/02 | 6,270 | 6,410 | 6,070 | 6,190 | 50,900 |
| 2022/09/01 | 6,260 | 6,290 | 6,130 | 6,190 | 49,100 |
| 2022/08/31 | 6,130 | 6,380 | 6,080 | 6,370 | 57,600 |
| 2022/08/30 | 6,080 | 6,230 | 5,890 | 6,230 | 33,000 |
| 2022/08/29 | 5,870 | 6,120 | 5,840 | 6,010 | 77,900 |
| 2022/08/26 | 6,300 | 6,470 | 6,130 | 6,170 | 48,800 |
| 2022/08/25 | 6,180 | 6,350 | 6,080 | 6,140 | 81,300 |
| 2022/08/24 | 5,950 | 6,000 | 5,790 | 5,890 | 65,700 |
| 2022/08/23 | 5,800 | 6,030 | 5,730 | 5,950 | 45,700 |
| 2022/08/22 | 5,870 | 5,990 | 5,810 | 5,900 | 79,500 |
| 2022/08/19 | 6,290 | 6,290 | 6,050 | 6,110 | 91,400 |
| 2022/08/18 | 5,810 | 6,240 | 5,680 | 6,150 | 119,900 |
| 2022/08/17 | 5,580 | 5,840 | 5,500 | 5,810 | 57,000 |
| 2022/08/16 | 5,260 | 5,670 | 5,200 | 5,660 | 136,800 |
| 2022/08/15 | 4,910 | 5,560 | 4,870 | 5,260 | 248,000 |
| 2022/08/12 | 5,110 | 5,190 | 5,020 | 5,180 | 83,300 |
| 2022/08/10 | 5,100 | 5,100 | 5,010 | 5,050 | 36,600 |
| 2022/08/09 | 5,020 | 5,170 | 4,965 | 5,100 | 47,500 |
| 2022/08/08 | 5,030 | 5,090 | 4,955 | 5,070 | 24,200 |
| 2022/08/05 | 5,050 | 5,130 | 5,010 | 5,030 | 33,100 |
| 2022/08/04 | 5,010 | 5,080 | 5,010 | 5,020 | 33,000 |
| 2022/08/03 | 5,150 | 5,190 | 5,010 | 5,020 | 50,900 |
| 2022/08/02 | 5,080 | 5,200 | 5,030 | 5,190 | 32,600 |
| 2022/08/01 | 5,240 | 5,410 | 5,140 | 5,140 | 48,300 |
| 2022/07/29 | 5,140 | 5,150 | 5,050 | 5,110 | 59,200 |
| 2022/07/28 | 5,130 | 5,180 | 5,010 | 5,040 | 37,800 |
| 2022/07/27 | 5,280 | 5,300 | 5,000 | 5,030 | 46,700 |
| 2022/07/26 | 4,835 | 5,240 | 4,810 | 5,240 | 49,500 |
| 2022/07/25 | 4,950 | 4,985 | 4,880 | 4,905 | 21,400 |
| 2022/07/22 | 5,040 | 5,100 | 4,900 | 4,925 | 43,300 |
| 2022/07/21 | 5,240 | 5,350 | 5,010 | 5,130 | 71,300 |
| 2022/07/20 | 4,920 | 5,030 | 4,850 | 4,965 | 48,600 |
| 2022/07/19 | 4,810 | 4,900 | 4,700 | 4,780 | 38,800 |
| 2022/07/15 | 4,670 | 4,880 | 4,555 | 4,805 | 42,400 |
| 2022/07/14 | 4,600 | 4,740 | 4,545 | 4,650 | 39,300 |
| 2022/07/13 | 4,765 | 4,780 | 4,575 | 4,670 | 42,600 |
| 2022/07/12 | 4,680 | 4,790 | 4,460 | 4,625 | 57,400 |
| 2022/07/11 | 4,580 | 4,660 | 4,390 | 4,625 | 68,800 |
| 2022/07/08 | 4,295 | 4,605 | 4,280 | 4,515 | 230,900 |
| 2022/07/07 | 4,145 | 4,150 | 3,900 | 3,905 | 40,300 |
| 2022/07/06 | 4,220 | 4,300 | 4,090 | 4,145 | 38,600 |
| 2022/07/05 | 4,095 | 4,245 | 4,085 | 4,215 | 23,400 |
| 2022/07/04 | 4,175 | 4,295 | 4,055 | 4,100 | 25,200 |
| 2022/07/01 | 4,350 | 4,405 | 4,080 | 4,125 | 56,500 |
| 2022/06/30 | 4,485 | 4,485 | 4,215 | 4,240 | 39,200 |
| 2022/06/29 | 4,200 | 4,420 | 4,110 | 4,415 | 39,200 |
| 2022/06/28 | 4,170 | 4,245 | 4,140 | 4,200 | 20,900 |
| 2022/06/27 | 4,190 | 4,230 | 4,105 | 4,170 | 24,000 |
| 2022/06/24 | 3,850 | 4,145 | 3,815 | 4,145 | 39,800 |
| 2022/06/23 | 3,675 | 3,845 | 3,655 | 3,805 | 22,500 |
| 2022/06/22 | 3,825 | 3,825 | 3,635 | 3,650 | 23,900 |
| 2022/06/21 | 3,710 | 3,850 | 3,710 | 3,765 | 23,900 |
| 2022/06/20 | 3,700 | 3,835 | 3,650 | 3,710 | 21,600 |
| 2022/06/17 | 3,790 | 3,860 | 3,660 | 3,720 | 66,300 |
| 2022/06/16 | 4,080 | 4,130 | 3,875 | 3,885 | 24,300 |
| 2022/06/15 | 4,020 | 4,245 | 3,915 | 3,940 | 57,000 |
| 2022/06/14 | 3,945 | 4,015 | 3,705 | 3,965 | 74,300 |
| 2022/06/13 | 3,950 | 4,055 | 3,945 | 3,945 | 42,300 |
| 2022/06/10 | 4,005 | 4,150 | 4,000 | 4,105 | 35,500 |
| 2022/06/09 | 4,005 | 4,230 | 3,920 | 4,190 | 59,800 |
| 2022/06/08 | 4,020 | 4,135 | 3,960 | 4,005 | 26,000 |
| 2022/06/07 | 3,895 | 4,070 | 3,860 | 4,015 | 30,500 |
| 2022/06/06 | 3,720 | 3,935 | 3,660 | 3,930 | 42,500 |
| 2022/06/03 | 3,925 | 3,965 | 3,700 | 3,735 | 46,600 |
| 2022/06/02 | 3,920 | 3,925 | 3,780 | 3,785 | 40,200 |
| 2022/06/01 | 4,055 | 4,210 | 3,950 | 3,985 | 48,500 |
| 2022/05/31 | 4,250 | 4,260 | 3,920 | 4,125 | 86,500 |
| 2022/05/30 | 3,950 | 4,175 | 3,885 | 4,165 | 77,300 |
| 2022/05/27 | 3,820 | 3,820 | 3,635 | 3,715 | 34,600 |
| 2022/05/26 | 3,730 | 3,760 | 3,610 | 3,725 | 54,500 |
| 2022/05/25 | 3,860 | 3,860 | 3,720 | 3,755 | 25,000 |
| 2022/05/24 | 3,865 | 3,950 | 3,780 | 3,820 | 48,600 |
| 2022/05/23 | 3,980 | 4,040 | 3,915 | 4,005 | 44,800 |
| 2022/05/20 | 3,685 | 3,910 | 3,685 | 3,910 | 62,400 |
| 2022/05/19 | 3,865 | 3,905 | 3,635 | 3,665 | 93,900 |
| 2022/05/18 | 3,660 | 3,980 | 3,650 | 3,955 | 115,700 |
| 2022/05/17 | 3,400 | 3,980 | 3,365 | 3,700 | 270,400 |
| 2022/05/16 | 3,315 | 3,315 | 3,315 | 3,315 | 3,300 |
| 2022/05/13 | 2,753 | 2,897 | 2,738 | 2,813 | 72,100 |
| 2022/05/12 | 2,761 | 2,840 | 2,698 | 2,752 | 64,500 |
| 2022/05/11 | 2,981 | 2,999 | 2,881 | 2,923 | 87,400 |
| 2022/05/10 | 3,155 | 3,175 | 2,982 | 3,010 | 37,600 |
| 2022/05/09 | 3,295 | 3,335 | 3,220 | 3,225 | 37,500 |
| 2022/05/06 | 3,415 | 3,465 | 3,315 | 3,345 | 57,600 |
| 2022/05/02 | 3,205 | 3,435 | 3,205 | 3,390 | 45,200 |
| 2022/04/28 | 3,155 | 3,265 | 3,150 | 3,260 | 35,500 |
| 2022/04/27 | 3,015 | 3,270 | 2,996 | 3,225 | 52,800 |
| 2022/04/26 | 3,115 | 3,170 | 3,060 | 3,150 | 32,400 |
| 2022/04/25 | 2,985 | 3,095 | 2,975 | 2,991 | 39,600 |
| 2022/04/22 | 3,090 | 3,120 | 3,010 | 3,015 | 49,800 |
| 2022/04/21 | 3,165 | 3,240 | 3,130 | 3,155 | 42,800 |
| 2022/04/20 | 3,350 | 3,350 | 3,170 | 3,230 | 35,500 |
| 2022/04/19 | 3,380 | 3,470 | 3,250 | 3,330 | 47,000 |
| 2022/04/18 | 3,470 | 3,485 | 3,305 | 3,380 | 67,700 |
| 2022/04/15 | 3,585 | 3,645 | 3,535 | 3,565 | 32,100 |
| 2022/04/14 | 3,700 | 3,740 | 3,625 | 3,725 | 34,200 |
| 2022/04/13 | 3,540 | 3,690 | 3,540 | 3,685 | 27,700 |
| 2022/04/12 | 3,435 | 3,620 | 3,385 | 3,500 | 34,800 |
| 2022/04/11 | 3,545 | 3,645 | 3,475 | 3,485 | 35,800 |
| 2022/04/08 | 3,660 | 3,815 | 3,635 | 3,685 | 37,100 |
| 2022/04/07 | 3,810 | 3,810 | 3,600 | 3,660 | 61,000 |
| 2022/04/06 | 3,915 | 4,040 | 3,855 | 3,960 | 30,700 |
| 2022/04/05 | 4,000 | 4,120 | 3,975 | 4,080 | 46,800 |
| 2022/04/04 | 3,870 | 3,995 | 3,860 | 3,945 | 43,000 |
| 2022/04/01 | 3,850 | 3,860 | 3,725 | 3,845 | 29,300 |
| 2022/03/31 | 3,785 | 3,900 | 3,760 | 3,825 | 49,500 |
| 2022/03/30 | 3,935 | 4,000 | 3,750 | 3,855 | 74,300 |
| 2022/03/29 | 3,555 | 3,705 | 3,520 | 3,680 | 60,000 |
| 2022/03/28 | 3,735 | 3,745 | 3,550 | 3,635 | 56,700 |
| 2022/03/25 | 3,720 | 3,760 | 3,570 | 3,735 | 59,400 |
| 2022/03/24 | 3,440 | 3,650 | 3,420 | 3,650 | 50,400 |
| 2022/03/23 | 3,405 | 3,555 | 3,370 | 3,495 | 65,500 |
| 2022/03/22 | 3,570 | 3,590 | 3,315 | 3,335 | 82,500 |
| 2022/03/18 | 3,280 | 3,470 | 3,280 | 3,470 | 69,400 |
| 2022/03/17 | 3,240 | 3,330 | 3,140 | 3,240 | 78,800 |
| 2022/03/16 | 2,920 | 3,100 | 2,897 | 3,070 | 109,800 |
| 2022/03/15 | 2,779 | 2,850 | 2,723 | 2,820 | 67,300 |
| 2022/03/14 | 2,727 | 2,868 | 2,677 | 2,829 | 72,300 |
| 2022/03/11 | 2,810 | 2,834 | 2,555 | 2,736 | 155,100 |
| 2022/03/10 | 2,641 | 2,949 | 2,618 | 2,826 | 254,100 |
| 2022/03/09 | 2,641 | 2,736 | 2,435 | 2,470 | 148,500 |
| 2022/03/08 | 2,391 | 2,660 | 2,391 | 2,441 | 55,800 |
| 2022/03/07 | 2,355 | 2,480 | 2,306 | 2,441 | 45,100 |
| 2022/03/04 | 2,567 | 2,572 | 2,375 | 2,455 | 86,900 |
| 2022/03/03 | 2,795 | 2,830 | 2,628 | 2,667 | 97,700 |
| 2022/03/02 | 2,693 | 2,785 | 2,582 | 2,749 | 90,000 |
| 2022/03/01 | 2,558 | 2,794 | 2,558 | 2,793 | 132,500 |
| 2022/02/28 | 2,460 | 2,580 | 2,331 | 2,479 | 109,600 |
| 2022/02/25 | 2,300 | 2,528 | 2,231 | 2,473 | 132,100 |
| 2022/02/24 | 2,235 | 2,267 | 2,163 | 2,200 | 87,700 |
| 2022/02/22 | 2,382 | 2,445 | 2,258 | 2,277 | 138,100 |
| 2022/02/21 | 2,735 | 2,737 | 2,441 | 2,482 | 112,900 |
| 2022/02/18 | 2,854 | 2,941 | 2,786 | 2,842 | 108,500 |
| 2022/02/17 | 2,873 | 3,055 | 2,756 | 2,930 | 102,200 |
| 2022/02/16 | 2,986 | 2,986 | 2,731 | 2,863 | 118,900 |
| 2022/02/15 | 2,810 | 2,957 | 2,583 | 2,811 | 175,400 |
| 2022/02/14 | 2,659 | 2,668 | 2,526 | 2,633 | 65,100 |
| 2022/02/10 | 2,750 | 2,823 | 2,685 | 2,700 | 48,600 |
| 2022/02/09 | 2,699 | 2,766 | 2,601 | 2,671 | 67,800 |
| 2022/02/08 | 2,752 | 2,823 | 2,691 | 2,703 | 31,100 |
| 2022/02/07 | 2,683 | 2,816 | 2,680 | 2,752 | 24,900 |
| 2022/02/04 | 2,735 | 2,768 | 2,607 | 2,715 | 42,700 |
| 2022/02/03 | 2,770 | 2,809 | 2,625 | 2,727 | 64,300 |
| 2022/02/02 | 2,790 | 2,830 | 2,700 | 2,765 | 56,100 |
| 2022/02/01 | 2,605 | 2,720 | 2,554 | 2,690 | 71,400 |
| 2022/01/31 | 2,335 | 2,548 | 2,335 | 2,505 | 29,700 |
| 2022/01/28 | 2,399 | 2,568 | 2,305 | 2,334 | 44,300 |
| 2022/01/27 | 2,435 | 2,479 | 2,317 | 2,398 | 43,400 |
| 2022/01/26 | 2,307 | 2,450 | 2,277 | 2,435 | 64,200 |
| 2022/01/25 | 2,530 | 2,578 | 2,297 | 2,339 | 110,700 |
| 2022/01/24 | 2,734 | 2,734 | 2,518 | 2,563 | 61,400 |
| 2022/01/21 | 2,619 | 2,735 | 2,600 | 2,706 | 30,200 |
| 2022/01/20 | 2,554 | 2,680 | 2,535 | 2,669 | 20,200 |
| 2022/01/19 | 2,743 | 2,796 | 2,561 | 2,594 | 37,600 |
| 2022/01/18 | 2,664 | 2,840 | 2,627 | 2,693 | 29,000 |
| 2022/01/17 | 2,777 | 2,800 | 2,664 | 2,664 | 16,200 |
| 2022/01/14 | 2,801 | 2,803 | 2,655 | 2,727 | 23,200 |
| 2022/01/13 | 2,824 | 2,894 | 2,801 | 2,801 | 22,400 |
| 2022/01/12 | 2,795 | 2,900 | 2,795 | 2,823 | 12,000 |
| 2022/01/11 | 2,880 | 2,880 | 2,777 | 2,781 | 21,100 |
| 2022/01/07 | 2,897 | 2,987 | 2,816 | 2,900 | 35,000 |
| 2022/01/06 | 3,000 | 3,010 | 2,871 | 2,874 | 42,800 |
| 2022/01/05 | 3,155 | 3,155 | 3,025 | 3,050 | 32,700 |
| 2022/01/04 | 3,385 | 3,385 | 3,090 | 3,225 | 32,100 |