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 |
|---|---|---|---|---|---|
| 2003/12/30 | 726,999 | 727,998 | 714,000 | 717,999 | 60 |
| 2003/12/29 | 729,999 | 729,999 | 699,000 | 706,998 | 111 |
| 2003/12/26 | 711,000 | 729,999 | 699,000 | 717,000 | 97 |
| 2003/12/25 | 700,998 | 741,999 | 699,000 | 708,999 | 357 |
| 2003/12/24 | 616,998 | 693,999 | 616,998 | 693,999 | 185 |
| 2003/12/22 | 600,999 | 633,000 | 585,000 | 616,998 | 99 |
| 2003/12/19 | 645,000 | 660,000 | 609,999 | 619,998 | 221 |
| 2003/12/18 | 666,999 | 666,999 | 642,999 | 642,999 | 185 |
| 2003/12/17 | 720,000 | 720,000 | 672,000 | 678,000 | 179 |
| 2003/12/16 | 717,999 | 738,000 | 709,998 | 720,000 | 98 |
| 2003/12/15 | 775,998 | 789,999 | 753,000 | 768,000 | 60 |
| 2003/12/12 | 748,998 | 754,998 | 732,999 | 750,000 | 59 |
| 2003/12/11 | 750,999 | 781,998 | 709,998 | 730,998 | 114 |
| 2003/12/10 | 780,999 | 780,999 | 741,000 | 750,000 | 136 |
| 2003/12/09 | 831,000 | 831,000 | 769,998 | 799,998 | 72 |
| 2003/12/08 | 814,998 | 825,000 | 810,999 | 814,998 | 123 |
| 2003/12/05 | 870,999 | 888,999 | 828,999 | 844,998 | 156 |
| 2003/12/04 | 921,000 | 945,000 | 877,998 | 894,999 | 176 |
| 2003/12/03 | 931,998 | 961,998 | 921,999 | 930,000 | 251 |
| 2003/12/02 | 882,999 | 970,998 | 870,999 | 942,000 | 569 |
| 2003/12/01 | 840,000 | 897,999 | 840,000 | 870,999 | 98 |
| 2003/11/28 | 873,999 | 889,998 | 861,000 | 889,998 | 115 |
| 2003/11/27 | 859,998 | 891,000 | 846,000 | 879,999 | 189 |
| 2003/11/26 | 811,998 | 847,998 | 811,998 | 840,000 | 112 |
| 2003/11/25 | 823,998 | 840,000 | 805,998 | 805,998 | 222 |
| 2003/11/21 | 819,999 | 909,999 | 810,000 | 873,999 | 360 |
| 2003/11/20 | 774,999 | 825,000 | 769,998 | 825,000 | 129 |
| 2003/11/19 | 739,998 | 759,000 | 699,999 | 724,998 | 136 |
| 2003/11/18 | 765,999 | 781,998 | 729,999 | 750,999 | 259 |
| 2003/11/17 | 816,000 | 840,000 | 795,999 | 795,999 | 219 |
| 2003/11/14 | 870,000 | 897,000 | 870,000 | 895,998 | 121 |
| 2003/11/13 | 900,000 | 912,999 | 864,999 | 870,000 | 259 |
| 2003/11/12 | 909,999 | 946,998 | 852,999 | 864,999 | 850 |
| 2003/11/10 | 1,129,998 | 1,209,999 | 1,099,998 | 1,149,999 | 324 |
| 2003/11/07 | 1,149,999 | 1,179,999 | 1,129,998 | 1,170,000 | 306 |
| 2003/11/06 | 1,110,000 | 1,230,000 | 1,080,000 | 1,119,999 | 531 |
| 2003/11/05 | 1,170,000 | 1,170,000 | 1,099,998 | 1,129,998 | 238 |
| 2003/11/04 | 1,209,999 | 1,209,999 | 1,159,998 | 1,159,998 | 339 |
| 2003/10/31 | 1,129,998 | 1,189,998 | 1,089,999 | 1,149,999 | 428 |
| 2003/10/30 | 1,069,998 | 1,149,999 | 1,050,000 | 1,110,000 | 302 |
| 2003/10/29 | 1,099,998 | 1,110,000 | 1,039,998 | 1,110,000 | 208 |
| 2003/10/28 | 1,099,998 | 1,129,998 | 1,029,999 | 1,050,000 | 354 |
| 2003/10/27 | 990,000 | 1,050,000 | 979,998 | 1,050,000 | 344 |
| 2003/10/24 | 900,000 | 975,000 | 900,000 | 949,998 | 221 |
| 2003/10/23 | 960,000 | 979,998 | 874,998 | 879,999 | 345 |
| 2003/10/22 | 1,039,998 | 1,050,000 | 979,998 | 1,009,998 | 380 |
| 2003/10/21 | 1,080,000 | 1,089,999 | 979,998 | 994,998 | 624 |
| 2003/10/20 | 1,129,998 | 1,159,998 | 1,089,999 | 1,089,999 | 416 |
| 2003/10/17 | 1,239,999 | 1,249,998 | 1,149,999 | 1,149,999 | 481 |
| 2003/10/16 | 1,149,999 | 1,299,999 | 1,089,999 | 1,200,000 | 950 |
| 2003/10/15 | 1,209,999 | 1,219,998 | 1,099,998 | 1,129,998 | 993 |
| 2003/10/14 | 1,069,998 | 1,230,000 | 1,069,998 | 1,230,000 | 1,611 |
| 2003/10/10 | 934,998 | 1,029,999 | 930,000 | 1,029,999 | 896 |
| 2003/10/09 | 882,999 | 939,000 | 870,999 | 927,000 | 495 |
| 2003/10/08 | 900,000 | 916,998 | 883,998 | 891,000 | 325 |
| 2003/10/07 | 889,998 | 918,999 | 870,999 | 909,000 | 737 |
| 2003/10/06 | 859,998 | 894,000 | 844,998 | 861,999 | 461 |
| 2003/10/03 | 829,998 | 849,000 | 810,000 | 840,000 | 178 |
| 2003/10/02 | 870,000 | 874,998 | 805,998 | 829,998 | 625 |
| 2003/10/01 | 795,999 | 865,998 | 784,998 | 849,999 | 1,336 |
| 2003/09/30 | 739,998 | 784,998 | 735,000 | 765,999 | 271 |
| 2003/09/29 | 735,000 | 759,999 | 733,998 | 739,998 | 128 |
| 2003/09/26 | 669,999 | 769,998 | 669,999 | 733,998 | 155 |
| 2003/09/25 | 684,999 | 699,999 | 660,000 | 679,998 | 170 |
| 2003/09/24 | 712,998 | 720,999 | 690,000 | 699,999 | 213 |
| 2003/09/22 | 778,998 | 778,998 | 729,999 | 732,999 | 171 |
| 2003/09/19 | 798,999 | 819,999 | 750,999 | 778,998 | 628 |
| 2003/09/18 | 699,999 | 780,000 | 699,999 | 778,998 | 639 |
| 2003/09/17 | 693,000 | 697,998 | 682,998 | 690,000 | 217 |
| 2003/09/16 | 654,000 | 673,998 | 651,000 | 672,999 | 188 |
| 2003/09/12 | 669,000 | 669,000 | 639,000 | 652,998 | 159 |
| 2003/09/11 | 633,999 | 660,999 | 625,998 | 649,998 | 189 |
| 2003/09/10 | 657,999 | 657,999 | 636,000 | 642,999 | 237 |
| 2003/09/09 | 648,999 | 672,000 | 636,999 | 667,998 | 261 |
| 2003/09/08 | 640,998 | 660,000 | 624,999 | 628,998 | 329 |
| 2003/09/05 | 696,000 | 723,999 | 649,998 | 651,000 | 480 |
| 2003/09/04 | 741,000 | 750,000 | 684,000 | 685,998 | 669 |
| 2003/09/03 | 694,998 | 790,998 | 693,000 | 735,999 | 1,210 |
| 2003/09/02 | 709,998 | 750,000 | 681,999 | 691,998 | 999 |
| 2003/09/01 | 699,999 | 720,000 | 691,998 | 720,000 | 1,345 |
| 2003/08/29 | 531,999 | 619,998 | 529,998 | 619,998 | 1,604 |
| 2003/08/28 | 513,000 | 525,999 | 504,999 | 519,999 | 151 |
| 2003/08/27 | 534,000 | 534,999 | 500,001 | 510,999 | 320 |
| 2003/08/26 | 532,998 | 534,000 | 500,001 | 534,000 | 522 |
| 2003/08/25 | 471,000 | 513,000 | 470,001 | 513,000 | 322 |
| 2003/08/22 | 470,001 | 470,001 | 458,001 | 462,999 | 60 |
| 2003/08/21 | 479,001 | 480,000 | 468,000 | 471,000 | 40 |
| 2003/08/20 | 483,000 | 485,001 | 471,000 | 480,999 | 61 |
| 2003/08/19 | 485,001 | 489,999 | 477,000 | 483,999 | 154 |
| 2003/08/18 | 470,001 | 470,001 | 458,001 | 470,001 | 81 |
| 2003/08/15 | 474,999 | 477,999 | 459,999 | 465,000 | 65 |
| 2003/08/14 | 480,000 | 486,000 | 474,999 | 474,999 | 82 |
| 2003/08/13 | 468,000 | 480,000 | 459,999 | 474,999 | 63 |
| 2003/08/12 | 470,001 | 480,000 | 468,000 | 473,001 | 88 |
| 2003/08/11 | 464,001 | 468,000 | 459,999 | 468,000 | 26 |
| 2003/08/08 | 459,999 | 461,001 | 453,999 | 453,999 | 12 |
| 2003/08/07 | 447,000 | 450,000 | 444,999 | 450,000 | 25 |
| 2003/08/06 | 437,001 | 441,999 | 432,000 | 441,999 | 19 |
| 2003/08/05 | 453,000 | 453,000 | 437,001 | 444,999 | 26 |
| 2003/08/04 | 470,001 | 470,001 | 452,001 | 452,001 | 18 |
| 2003/08/01 | 480,000 | 482,001 | 459,999 | 480,999 | 50 |
| 2003/07/31 | 495,000 | 495,000 | 458,001 | 480,000 | 97 |
| 2003/07/30 | 464,001 | 489,000 | 462,000 | 486,999 | 210 |
| 2003/07/29 | 444,999 | 459,999 | 437,001 | 459,999 | 54 |
| 2003/07/28 | 429,999 | 444,000 | 429,999 | 443,001 | 36 |
| 2003/07/25 | 438,000 | 443,001 | 425,001 | 425,001 | 34 |
| 2003/07/24 | 420,000 | 447,999 | 420,000 | 447,999 | 37 |
| 2003/07/23 | 423,999 | 426,999 | 414,000 | 420,000 | 77 |
| 2003/07/22 | 428,001 | 432,000 | 422,001 | 428,001 | 24 |
| 2003/07/18 | 425,001 | 435,000 | 423,999 | 432,000 | 20 |
| 2003/07/17 | 429,999 | 429,999 | 426,999 | 426,999 | 28 |
| 2003/07/16 | 441,000 | 444,000 | 435,000 | 435,000 | 42 |
| 2003/07/15 | 458,001 | 459,000 | 444,999 | 444,999 | 19 |
| 2003/07/14 | 450,000 | 464,001 | 440,001 | 453,999 | 20 |
| 2003/07/11 | 462,999 | 462,999 | 431,001 | 450,999 | 50 |
| 2003/07/10 | 434,001 | 470,001 | 434,001 | 458,001 | 113 |
| 2003/07/09 | 423,000 | 425,001 | 411,999 | 420,000 | 117 |
| 2003/07/08 | 450,999 | 455,001 | 425,001 | 428,001 | 118 |
| 2003/07/07 | 459,999 | 462,000 | 450,999 | 453,000 | 64 |
| 2003/07/04 | 471,000 | 471,000 | 450,999 | 459,999 | 72 |
| 2003/07/03 | 477,999 | 480,000 | 470,001 | 470,001 | 44 |
| 2003/07/02 | 485,001 | 485,001 | 474,999 | 477,999 | 96 |
| 2003/07/01 | 501,000 | 501,000 | 480,000 | 489,000 | 89 |
| 2003/06/30 | 497,001 | 497,001 | 486,999 | 494,001 | 28 |
| 2003/06/27 | 470,001 | 486,999 | 462,999 | 486,999 | 54 |
| 2003/06/26 | 471,999 | 473,001 | 453,999 | 470,001 | 76 |
| 2003/06/25 | 455,001 | 474,999 | 450,000 | 474,000 | 149 |
| 2003/06/24 | 480,999 | 485,001 | 474,999 | 474,999 | 45 |
| 2003/06/23 | 500,001 | 500,001 | 483,999 | 483,999 | 71 |
| 2003/06/20 | 502,998 | 507,999 | 483,999 | 500,001 | 148 |
| 2003/06/19 | 507,999 | 519,999 | 502,998 | 507,999 | 88 |
| 2003/06/18 | 535,998 | 535,998 | 516,000 | 517,998 | 73 |
| 2003/06/17 | 525,999 | 543,000 | 517,998 | 525,999 | 77 |
| 2003/06/16 | 543,000 | 543,000 | 525,000 | 525,999 | 74 |
| 2003/06/13 | 522,000 | 543,999 | 511,998 | 543,999 | 184 |
| 2003/06/12 | 534,999 | 543,999 | 519,999 | 520,998 | 209 |
| 2003/06/11 | 514,998 | 547,998 | 504,999 | 529,998 | 114 |
| 2003/06/10 | 528,999 | 528,999 | 507,000 | 514,998 | 188 |
| 2003/06/09 | 570,000 | 573,000 | 510,999 | 537,999 | 431 |
| 2003/06/06 | 544,998 | 568,998 | 534,999 | 561,000 | 1,128 |
| 2003/06/05 | 489,000 | 534,999 | 480,999 | 514,998 | 600 |
| 2003/06/04 | 459,999 | 494,001 | 455,001 | 485,001 | 85 |
| 2003/06/03 | 450,999 | 459,000 | 449,001 | 452,001 | 46 |
| 2003/06/02 | 468,999 | 468,999 | 450,000 | 464,001 | 18 |
| 2003/05/30 | 459,999 | 470,001 | 459,999 | 470,001 | 19 |
| 2003/05/29 | 461,001 | 465,000 | 458,001 | 465,000 | 51 |
| 2003/05/28 | 479,001 | 480,000 | 459,999 | 461,001 | 72 |
| 2003/05/27 | 486,000 | 486,000 | 480,000 | 480,000 | 77 |
| 2003/05/26 | 489,999 | 491,001 | 482,001 | 483,999 | 112 |
| 2003/05/23 | 470,001 | 489,999 | 470,001 | 489,999 | 140 |
| 2003/05/22 | 440,001 | 459,999 | 435,000 | 459,999 | 37 |
| 2003/05/21 | 450,999 | 455,001 | 429,999 | 440,001 | 72 |
| 2003/05/20 | 458,001 | 458,001 | 453,000 | 455,001 | 48 |
| 2003/05/19 | 465,000 | 470,001 | 465,000 | 465,999 | 39 |
| 2003/05/16 | 489,000 | 489,999 | 474,999 | 480,000 | 36 |
| 2003/05/15 | 500,001 | 500,001 | 468,999 | 480,000 | 43 |
| 2003/05/14 | 470,001 | 498,000 | 465,000 | 495,000 | 115 |
| 2003/05/13 | 470,001 | 471,000 | 468,000 | 468,999 | 44 |
| 2003/05/12 | 476,001 | 476,001 | 468,000 | 471,000 | 70 |
| 2003/05/09 | 500,001 | 500,001 | 485,001 | 485,001 | 73 |
| 2003/05/08 | 474,999 | 495,000 | 459,999 | 489,999 | 94 |
| 2003/05/07 | 470,001 | 480,000 | 465,000 | 474,999 | 38 |
| 2003/05/06 | 410,001 | 491,001 | 410,001 | 489,000 | 299 |
| 2003/05/02 | 480,000 | 519,000 | 480,000 | 510,000 | 101 |
| 2003/05/01 | 483,999 | 483,999 | 470,001 | 470,001 | 71 |
| 2003/04/30 | 477,000 | 483,999 | 474,000 | 479,001 | 39 |
| 2003/04/28 | 485,001 | 485,001 | 462,000 | 462,000 | 67 |
| 2003/04/25 | 504,999 | 504,999 | 471,999 | 489,999 | 109 |
| 2003/04/24 | 516,999 | 519,000 | 498,000 | 504,999 | 237 |
| 2003/04/23 | 519,999 | 525,000 | 492,000 | 495,000 | 173 |
| 2003/04/22 | 525,000 | 529,998 | 502,998 | 519,999 | 283 |
| 2003/04/21 | 486,000 | 522,999 | 486,000 | 519,999 | 275 |
| 2003/04/18 | 459,999 | 483,000 | 455,001 | 477,999 | 43 |
| 2003/04/17 | 470,001 | 470,001 | 459,999 | 465,000 | 31 |
| 2003/04/16 | 479,001 | 480,000 | 471,000 | 471,999 | 29 |
| 2003/04/15 | 471,999 | 489,000 | 471,999 | 480,000 | 51 |
| 2003/04/14 | 489,999 | 489,999 | 471,000 | 471,000 | 29 |
| 2003/04/11 | 489,999 | 489,999 | 477,000 | 480,000 | 35 |
| 2003/04/10 | 491,001 | 492,000 | 480,000 | 489,999 | 75 |
| 2003/04/09 | 500,001 | 500,001 | 471,000 | 471,000 | 37 |
| 2003/04/08 | 486,000 | 500,001 | 474,999 | 500,001 | 84 |
| 2003/04/07 | 470,001 | 497,001 | 470,001 | 495,999 | 95 |
| 2003/04/04 | 471,000 | 480,000 | 459,999 | 480,000 | 65 |
| 2003/04/03 | 500,001 | 508,998 | 471,000 | 474,999 | 244 |
| 2003/04/02 | 417,000 | 471,999 | 416,001 | 471,999 | 137 |
| 2003/04/01 | 410,001 | 429,999 | 410,001 | 422,001 | 28 |
| 2003/03/31 | 461,001 | 461,001 | 426,000 | 426,000 | 20 |
| 2003/03/28 | 446,001 | 480,000 | 444,999 | 462,000 | 122 |
| 2003/03/27 | 411,000 | 444,999 | 390,000 | 444,999 | 49 |
| 2003/03/26 | 390,999 | 410,001 | 390,000 | 410,001 | 16 |
| 2003/03/25 | 398,001 | 398,001 | 383,001 | 384,000 | 10 |
| 2003/03/24 | 410,001 | 420,000 | 399,999 | 410,001 | 29 |
| 2003/03/20 | 390,999 | 399,999 | 390,000 | 399,999 | 13 |
| 2003/03/19 | 384,999 | 390,000 | 380,001 | 390,000 | 10 |
| 2003/03/18 | 392,001 | 410,001 | 384,999 | 384,999 | 15 |
| 2003/03/17 | 426,999 | 426,999 | 384,999 | 390,000 | 28 |
| 2003/03/14 | 408,999 | 411,000 | 408,999 | 410,001 | 13 |
| 2003/03/13 | 384,999 | 401,001 | 384,999 | 399,999 | 34 |
| 2003/03/12 | 365,001 | 395,001 | 363,000 | 395,001 | 21 |
| 2003/03/11 | 360,000 | 372,000 | 357,000 | 365,001 | 29 |
| 2003/03/10 | 398,001 | 398,001 | 380,001 | 390,000 | 10 |
| 2003/03/07 | 410,001 | 411,000 | 402,999 | 402,999 | 18 |
| 2003/03/06 | 420,000 | 420,000 | 411,000 | 414,999 | 17 |
| 2003/03/05 | 410,001 | 420,000 | 410,001 | 420,000 | 16 |
| 2003/03/04 | 410,001 | 420,999 | 401,001 | 420,999 | 30 |
| 2003/03/03 | 420,000 | 429,000 | 414,999 | 417,000 | 39 |
| 2003/02/28 | 434,001 | 455,001 | 399,999 | 455,001 | 68 |
| 2003/02/27 | 461,001 | 461,001 | 420,000 | 429,999 | 46 |
| 2003/02/26 | 476,001 | 476,001 | 455,001 | 459,999 | 6 |
| 2003/02/25 | 470,001 | 474,999 | 455,001 | 474,999 | 41 |
| 2003/02/24 | 474,999 | 480,000 | 470,001 | 480,000 | 22 |
| 2003/02/21 | 465,999 | 482,001 | 462,000 | 480,000 | 40 |
| 2003/02/20 | 495,000 | 495,000 | 473,001 | 476,001 | 31 |
| 2003/02/19 | 504,000 | 504,000 | 489,000 | 491,001 | 87 |
| 2003/02/18 | 471,000 | 489,000 | 471,000 | 489,000 | 137 |
| 2003/02/17 | 455,001 | 485,001 | 450,000 | 461,001 | 207 |
| 2003/02/14 | 531,000 | 547,998 | 507,000 | 510,000 | 248 |
| 2003/02/13 | 501,999 | 540,000 | 498,999 | 519,999 | 245 |
| 2003/02/12 | 500,001 | 514,998 | 492,000 | 507,000 | 87 |
| 2003/02/10 | 483,000 | 519,999 | 483,000 | 489,999 | 145 |
| 2003/02/07 | 549,999 | 550,998 | 504,999 | 507,999 | 291 |
| 2003/02/06 | 562,998 | 579,000 | 543,000 | 555,999 | 1,074 |
| 2003/02/05 | 498,000 | 532,998 | 492,999 | 532,998 | 1,037 |
| 2003/02/04 | 444,000 | 483,999 | 441,999 | 483,000 | 957 |
| 2003/02/03 | 426,000 | 440,001 | 420,000 | 434,001 | 89 |
| 2003/01/31 | 417,999 | 444,999 | 417,999 | 435,999 | 124 |
| 2003/01/30 | 432,000 | 440,001 | 423,000 | 432,999 | 179 |
| 2003/01/29 | 420,000 | 432,999 | 416,001 | 423,000 | 201 |
| 2003/01/28 | 435,000 | 435,000 | 410,001 | 411,000 | 67 |
| 2003/01/27 | 423,999 | 443,001 | 420,999 | 435,000 | 147 |
| 2003/01/24 | 450,000 | 452,001 | 414,999 | 423,999 | 155 |
| 2003/01/23 | 423,000 | 468,000 | 423,000 | 452,001 | 391 |
| 2003/01/22 | 419,001 | 425,001 | 405,000 | 420,000 | 83 |
| 2003/01/21 | 389,001 | 420,000 | 375,000 | 420,000 | 151 |
| 2003/01/20 | 414,999 | 420,000 | 384,999 | 392,001 | 139 |
| 2003/01/17 | 432,000 | 444,999 | 414,999 | 425,001 | 140 |
| 2003/01/16 | 410,001 | 455,001 | 405,000 | 450,999 | 344 |
| 2003/01/15 | 420,000 | 440,001 | 402,000 | 405,000 | 286 |
| 2003/01/14 | 399,999 | 399,999 | 395,001 | 399,999 | 203 |
| 2003/01/10 | 300,999 | 350,001 | 300,999 | 350,001 | 145 |
| 2003/01/09 | 303,000 | 305,001 | 296,001 | 300,000 | 15 |
| 2003/01/08 | 306,999 | 308,001 | 305,001 | 305,001 | 8 |
| 2003/01/07 | 308,001 | 308,001 | 302,001 | 308,001 | 21 |
| 2003/01/06 | 303,000 | 303,000 | 303,000 | 303,000 | 1 |