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 |
|---|---|---|---|---|---|
| 2004/12/30 | 165,000 | 165,000 | 162,000 | 165,000 | 180 |
| 2004/12/29 | 161,000 | 166,000 | 161,000 | 163,000 | 494 |
| 2004/12/28 | 155,000 | 162,000 | 155,000 | 160,000 | 787 |
| 2004/12/27 | 160,000 | 161,000 | 155,000 | 158,000 | 420 |
| 2004/12/24 | 164,000 | 166,000 | 161,000 | 161,000 | 229 |
| 2004/12/22 | 168,000 | 169,000 | 164,000 | 165,000 | 240 |
| 2004/12/21 | 170,000 | 170,000 | 165,000 | 166,000 | 307 |
| 2004/12/20 | 161,000 | 172,000 | 159,000 | 170,000 | 682 |
| 2004/12/17 | 154,000 | 160,000 | 153,000 | 158,000 | 257 |
| 2004/12/16 | 160,000 | 160,000 | 155,000 | 156,000 | 370 |
| 2004/12/15 | 160,000 | 163,000 | 156,000 | 163,000 | 226 |
| 2004/12/14 | 156,000 | 162,000 | 156,000 | 160,000 | 182 |
| 2004/12/13 | 163,000 | 163,000 | 157,000 | 157,000 | 302 |
| 2004/12/10 | 162,000 | 164,000 | 161,000 | 163,000 | 178 |
| 2004/12/09 | 167,000 | 167,000 | 162,000 | 162,000 | 158 |
| 2004/12/08 | 163,000 | 170,000 | 159,000 | 167,000 | 265 |
| 2004/12/07 | 169,000 | 169,000 | 164,000 | 166,000 | 208 |
| 2004/12/06 | 173,000 | 173,000 | 169,000 | 169,000 | 118 |
| 2004/12/03 | 174,000 | 177,000 | 174,000 | 174,000 | 101 |
| 2004/12/02 | 178,000 | 179,000 | 175,000 | 177,000 | 184 |
| 2004/12/01 | 175,000 | 177,000 | 172,000 | 175,000 | 119 |
| 2004/11/30 | 183,000 | 183,000 | 177,000 | 177,000 | 304 |
| 2004/11/29 | 179,000 | 183,000 | 176,000 | 182,000 | 316 |
| 2004/11/26 | 170,000 | 177,000 | 170,000 | 175,000 | 274 |
| 2004/11/25 | 170,000 | 173,000 | 169,000 | 170,000 | 163 |
| 2004/11/24 | 166,000 | 173,000 | 163,000 | 170,000 | 271 |
| 2004/11/22 | 174,000 | 174,000 | 169,000 | 169,000 | 190 |
| 2004/11/19 | 176,000 | 179,000 | 174,000 | 179,000 | 175 |
| 2004/11/18 | 184,000 | 188,000 | 174,000 | 175,000 | 411 |
| 2004/11/17 | 188,000 | 189,000 | 183,000 | 186,000 | 283 |
| 2004/11/16 | 189,000 | 194,000 | 185,000 | 188,000 | 1,602 |
| 2004/11/15 | 173,000 | 189,000 | 171,000 | 184,000 | 1,363 |
| 2004/11/12 | 162,000 | 167,000 | 159,000 | 165,000 | 254 |
| 2004/11/11 | 165,000 | 167,000 | 158,000 | 159,000 | 224 |
| 2004/11/10 | 155,000 | 165,000 | 154,000 | 163,000 | 527 |
| 2004/11/09 | 155,000 | 158,000 | 155,000 | 155,000 | 198 |
| 2004/11/08 | 153,000 | 157,000 | 151,000 | 155,000 | 383 |
| 2004/11/05 | 166,000 | 166,000 | 160,000 | 165,000 | 196 |
| 2004/11/04 | 169,000 | 169,000 | 160,000 | 162,000 | 133 |
| 2004/11/02 | 160,000 | 162,000 | 157,000 | 159,000 | 148 |
| 2004/11/01 | 161,000 | 162,000 | 150,000 | 153,000 | 304 |
| 2004/10/29 | 166,000 | 166,000 | 161,000 | 162,000 | 108 |
| 2004/10/28 | 168,000 | 168,000 | 162,000 | 166,000 | 105 |
| 2004/10/27 | 167,000 | 170,000 | 160,000 | 165,000 | 246 |
| 2004/10/26 | 163,000 | 167,000 | 161,000 | 161,000 | 202 |
| 2004/10/25 | 161,000 | 164,000 | 160,000 | 163,000 | 252 |
| 2004/10/22 | 164,000 | 172,000 | 164,000 | 167,000 | 266 |
| 2004/10/21 | 174,000 | 176,000 | 165,000 | 166,000 | 271 |
| 2004/10/20 | 182,000 | 182,000 | 171,000 | 176,000 | 534 |
| 2004/10/19 | 181,000 | 185,000 | 181,000 | 183,000 | 134 |
| 2004/10/18 | 190,000 | 192,000 | 178,000 | 179,000 | 304 |
| 2004/10/15 | 175,000 | 197,000 | 175,000 | 187,000 | 597 |
| 2004/10/14 | 183,000 | 187,000 | 180,000 | 184,000 | 379 |
| 2004/10/13 | 195,000 | 200,000 | 187,000 | 187,000 | 364 |
| 2004/10/12 | 210,000 | 214,000 | 197,000 | 199,000 | 361 |
| 2004/10/08 | 213,000 | 213,000 | 209,000 | 212,000 | 333 |
| 2004/10/07 | 222,000 | 223,000 | 214,000 | 216,000 | 388 |
| 2004/10/06 | 217,000 | 229,000 | 212,000 | 222,000 | 681 |
| 2004/10/05 | 216,000 | 227,000 | 213,000 | 215,000 | 730 |
| 2004/10/04 | 239,000 | 245,000 | 225,000 | 228,000 | 3,738 |
| 2004/10/01 | 211,000 | 211,000 | 211,000 | 211,000 | 134 |
| 2004/09/30 | 163,000 | 181,000 | 157,000 | 181,000 | 1,019 |
| 2004/09/29 | 160,000 | 162,000 | 148,000 | 151,000 | 360 |
| 2004/09/28 | 171,000 | 171,000 | 156,000 | 156,000 | 226 |
| 2004/09/27 | 180,000 | 181,000 | 169,000 | 170,000 | 236 |
| 2004/09/24 | 180,000 | 185,000 | 179,000 | 183,000 | 102 |
| 2004/09/22 | 184,000 | 185,000 | 175,000 | 183,000 | 234 |
| 2004/09/21 | 202,000 | 202,000 | 181,000 | 187,000 | 197 |
| 2004/09/17 | 202,000 | 204,000 | 199,000 | 201,000 | 118 |
| 2004/09/16 | 196,000 | 205,000 | 195,000 | 199,000 | 292 |
| 2004/09/15 | 221,000 | 222,000 | 206,000 | 207,000 | 273 |
| 2004/09/14 | 227,000 | 235,000 | 220,000 | 220,000 | 202 |
| 2004/09/13 | 219,000 | 224,000 | 219,000 | 223,000 | 113 |
| 2004/09/10 | 222,000 | 222,000 | 214,000 | 217,000 | 179 |
| 2004/09/09 | 225,000 | 225,000 | 220,000 | 221,000 | 233 |
| 2004/09/08 | 227,000 | 233,000 | 225,000 | 226,000 | 192 |
| 2004/09/07 | 229,000 | 229,000 | 223,000 | 224,000 | 125 |
| 2004/09/06 | 231,000 | 234,000 | 225,000 | 233,000 | 291 |
| 2004/09/03 | 242,000 | 242,000 | 231,000 | 235,000 | 481 |
| 2004/09/02 | 228,000 | 242,000 | 226,000 | 242,000 | 1,178 |
| 2004/09/01 | 211,000 | 224,000 | 209,000 | 223,000 | 561 |
| 2004/08/31 | 216,000 | 216,000 | 207,000 | 213,000 | 313 |
| 2004/08/30 | 211,000 | 215,000 | 207,000 | 215,000 | 227 |
| 2004/08/27 | 208,000 | 210,000 | 205,000 | 210,000 | 135 |
| 2004/08/26 | 211,000 | 212,000 | 203,000 | 204,000 | 140 |
| 2004/08/25 | 204,000 | 207,000 | 198,000 | 207,000 | 239 |
| 2004/08/24 | 207,000 | 211,000 | 204,000 | 206,000 | 203 |
| 2004/08/23 | 211,000 | 214,000 | 207,000 | 209,000 | 149 |
| 2004/08/20 | 209,000 | 211,000 | 204,000 | 211,000 | 82 |
| 2004/08/19 | 212,000 | 212,000 | 202,000 | 209,000 | 131 |
| 2004/08/18 | 216,000 | 219,000 | 201,000 | 204,000 | 112 |
| 2004/08/17 | 227,000 | 227,000 | 216,000 | 216,000 | 47 |
| 2004/08/16 | 223,000 | 223,000 | 210,000 | 223,000 | 52 |
| 2004/08/13 | 221,000 | 230,000 | 219,000 | 221,000 | 191 |
| 2004/08/12 | 230,000 | 233,000 | 225,000 | 233,000 | 71 |
| 2004/08/11 | 239,000 | 245,000 | 227,000 | 229,000 | 235 |
| 2004/08/10 | 215,000 | 232,000 | 215,000 | 231,000 | 195 |
| 2004/08/09 | 214,000 | 214,000 | 200,000 | 214,000 | 143 |
| 2004/08/06 | 219,000 | 220,000 | 211,000 | 214,000 | 142 |
| 2004/08/05 | 211,000 | 222,000 | 211,000 | 220,000 | 153 |
| 2004/08/04 | 200,000 | 208,000 | 189,000 | 207,000 | 205 |
| 2004/08/03 | 219,000 | 225,000 | 199,000 | 200,000 | 127 |
| 2004/08/02 | 234,000 | 237,000 | 220,000 | 221,000 | 211 |
| 2004/07/30 | 230,000 | 230,000 | 222,000 | 230,000 | 92 |
| 2004/07/29 | 245,000 | 245,000 | 226,000 | 230,000 | 128 |
| 2004/07/28 | 247,000 | 247,000 | 234,000 | 238,000 | 175 |
| 2004/07/27 | 243,000 | 245,000 | 219,000 | 231,000 | 548 |
| 2004/07/26 | 265,000 | 265,000 | 250,000 | 251,000 | 209 |
| 2004/07/23 | 273,000 | 278,000 | 270,000 | 273,000 | 126 |
| 2004/07/22 | 276,000 | 277,000 | 270,000 | 270,000 | 180 |
| 2004/07/21 | 283,000 | 290,000 | 279,000 | 282,000 | 178 |
| 2004/07/20 | 290,000 | 290,000 | 278,000 | 280,000 | 147 |
| 2004/07/16 | 285,000 | 295,000 | 282,000 | 290,000 | 118 |
| 2004/07/15 | 301,000 | 309,000 | 284,000 | 287,000 | 183 |
| 2004/07/14 | 321,000 | 323,000 | 300,000 | 300,000 | 270 |
| 2004/07/13 | 313,000 | 324,000 | 301,000 | 321,000 | 1,280 |
| 2004/07/12 | 295,000 | 310,000 | 295,000 | 303,000 | 251 |
| 2004/07/09 | 287,000 | 295,000 | 287,000 | 290,000 | 107 |
| 2004/07/08 | 300,000 | 310,000 | 291,000 | 291,000 | 235 |
| 2004/07/07 | 280,000 | 297,000 | 280,000 | 292,000 | 298 |
| 2004/07/06 | 311,000 | 313,000 | 294,000 | 295,000 | 330 |
| 2004/07/05 | 322,000 | 323,000 | 313,000 | 313,000 | 294 |
| 2004/07/02 | 321,000 | 328,000 | 317,000 | 327,000 | 599 |
| 2004/07/01 | 323,000 | 341,000 | 321,000 | 331,000 | 1,181 |
| 2004/06/30 | 316,000 | 319,000 | 313,000 | 318,000 | 326 |
| 2004/06/29 | 321,000 | 324,000 | 314,000 | 314,000 | 258 |
| 2004/06/28 | 316,000 | 324,000 | 315,000 | 321,000 | 224 |
| 2004/06/25 | 315,000 | 326,000 | 310,000 | 312,000 | 305 |
| 2004/06/24 | 322,000 | 323,000 | 311,000 | 311,000 | 256 |
| 2004/06/23 | 331,000 | 334,000 | 316,000 | 320,000 | 394 |
| 2004/06/22 | 347,000 | 350,000 | 330,000 | 335,000 | 688 |
| 2004/06/21 | 348,000 | 358,000 | 335,000 | 342,000 | 1,679 |
| 2004/06/18 | 330,000 | 334,000 | 322,000 | 328,000 | 817 |
| 2004/06/17 | 320,000 | 322,000 | 317,000 | 321,000 | 330 |
| 2004/06/16 | 314,000 | 327,000 | 313,000 | 322,000 | 424 |
| 2004/06/15 | 322,000 | 323,000 | 313,000 | 317,000 | 280 |
| 2004/06/14 | 324,000 | 329,000 | 319,000 | 321,000 | 769 |
| 2004/06/11 | 315,000 | 323,000 | 312,000 | 318,000 | 482 |
| 2004/06/10 | 322,000 | 322,000 | 306,000 | 317,000 | 467 |
| 2004/06/09 | 310,000 | 325,000 | 304,000 | 321,000 | 700 |
| 2004/06/08 | 310,000 | 310,000 | 303,000 | 306,000 | 271 |
| 2004/06/07 | 312,000 | 312,000 | 302,000 | 305,000 | 312 |
| 2004/06/04 | 310,000 | 317,000 | 294,000 | 302,000 | 274 |
| 2004/06/03 | 323,000 | 323,000 | 286,000 | 312,000 | 599 |
| 2004/06/02 | 320,000 | 331,000 | 316,000 | 323,000 | 2,415 |
| 2004/06/01 | 281,000 | 297,000 | 280,000 | 296,000 | 417 |
| 2004/05/31 | 285,000 | 286,000 | 279,000 | 281,000 | 212 |
| 2004/05/28 | 285,000 | 285,000 | 276,000 | 282,000 | 283 |
| 2004/05/27 | 278,000 | 280,000 | 273,000 | 273,000 | 255 |
| 2004/05/26 | 284,000 | 287,000 | 278,000 | 282,000 | 346 |
| 2004/05/25 | 291,000 | 291,000 | 270,000 | 270,000 | 300 |
| 2004/05/24 | 295,000 | 300,000 | 290,000 | 293,000 | 670 |
| 2004/05/21 | 306,000 | 321,000 | 301,000 | 303,000 | 348 |
| 2004/05/20 | 298,000 | 339,000 | 287,000 | 301,000 | 348 |
| 2004/05/19 | 315,000 | 315,000 | 290,000 | 300,000 | 407 |
| 2004/05/18 | 264,000 | 323,000 | 259,000 | 323,000 | 349 |
| 2004/05/17 | 288,000 | 288,000 | 288,000 | 288,000 | 34 |
| 2004/05/14 | 355,000 | 360,000 | 337,000 | 338,000 | 157 |
| 2004/05/13 | 354,000 | 360,000 | 351,000 | 354,000 | 129 |
| 2004/05/12 | 375,000 | 385,000 | 351,000 | 351,000 | 171 |
| 2004/05/11 | 335,000 | 376,000 | 335,000 | 365,000 | 138 |
| 2004/05/10 | 405,000 | 405,000 | 355,000 | 355,000 | 138 |
| 2004/05/07 | 398,000 | 407,000 | 396,000 | 405,000 | 130 |
| 2004/05/06 | 408,000 | 417,000 | 401,000 | 403,000 | 325 |
| 2004/04/30 | 400,000 | 401,000 | 395,000 | 399,000 | 122 |
| 2004/04/28 | 419,000 | 419,000 | 401,000 | 401,000 | 174 |
| 2004/04/27 | 410,000 | 412,000 | 401,000 | 409,000 | 238 |
| 2004/04/26 | 425,000 | 425,000 | 412,000 | 414,000 | 96 |
| 2004/04/23 | 429,000 | 430,000 | 412,000 | 425,000 | 393 |
| 2004/04/22 | 401,000 | 434,000 | 401,000 | 429,000 | 544 |
| 2004/04/21 | 407,000 | 410,000 | 400,000 | 400,000 | 134 |
| 2004/04/20 | 410,000 | 411,000 | 400,000 | 407,000 | 99 |
| 2004/04/19 | 417,000 | 417,000 | 400,000 | 408,000 | 91 |
| 2004/04/16 | 404,000 | 410,000 | 398,000 | 402,000 | 75 |
| 2004/04/15 | 418,000 | 418,000 | 389,000 | 400,000 | 285 |
| 2004/04/14 | 405,000 | 409,000 | 401,000 | 405,000 | 153 |
| 2004/04/13 | 417,000 | 420,000 | 405,000 | 406,000 | 201 |
| 2004/04/12 | 401,000 | 416,000 | 400,000 | 415,000 | 180 |
| 2004/04/09 | 410,000 | 410,000 | 401,000 | 406,000 | 191 |
| 2004/04/08 | 408,000 | 418,000 | 399,000 | 418,000 | 337 |
| 2004/04/07 | 416,000 | 416,000 | 405,000 | 410,000 | 272 |
| 2004/04/06 | 427,000 | 429,000 | 416,000 | 416,000 | 217 |
| 2004/04/05 | 422,000 | 429,000 | 422,000 | 429,000 | 443 |
| 2004/04/02 | 440,000 | 445,000 | 425,000 | 428,000 | 308 |
| 2004/04/01 | 423,000 | 440,000 | 412,000 | 437,000 | 483 |
| 2004/03/31 | 431,000 | 433,000 | 412,000 | 423,000 | 532 |
| 2004/03/30 | 447,000 | 447,000 | 406,000 | 426,000 | 827 |
| 2004/03/29 | 393,000 | 428,000 | 390,000 | 427,000 | 2,249 |
| 2004/03/26 | 378,000 | 378,000 | 378,000 | 378,000 | 115 |
| 2004/03/26 | 1 -> 3.00 分割 | ||||
| 2004/03/25 | 1,039,998 | 1,050,000 | 984,999 | 984,999 | 499 |
| 2004/03/24 | 1,020,000 | 1,059,999 | 1,009,998 | 1,039,998 | 564 |
| 2004/03/23 | 999,999 | 1,020,000 | 994,998 | 1,020,000 | 201 |
| 2004/03/22 | 990,000 | 1,029,999 | 984,999 | 1,009,998 | 196 |
| 2004/03/19 | 990,000 | 996,000 | 972,999 | 991,998 | 135 |
| 2004/03/18 | 1,020,000 | 1,020,000 | 990,999 | 1,009,998 | 253 |
| 2004/03/17 | 1,059,999 | 1,069,998 | 1,009,998 | 1,050,000 | 235 |
| 2004/03/16 | 1,069,998 | 1,089,999 | 1,050,000 | 1,059,999 | 330 |
| 2004/03/15 | 1,069,998 | 1,080,000 | 1,039,998 | 1,069,998 | 283 |
| 2004/03/12 | 991,998 | 1,039,998 | 987,999 | 1,029,999 | 312 |
| 2004/03/11 | 999,999 | 1,059,999 | 984,999 | 1,009,998 | 639 |
| 2004/03/10 | 960,000 | 1,039,998 | 951,999 | 1,020,000 | 1,022 |
| 2004/03/09 | 933,000 | 955,998 | 925,998 | 949,998 | 279 |
| 2004/03/08 | 930,000 | 939,000 | 924,999 | 933,000 | 99 |
| 2004/03/05 | 939,000 | 939,000 | 909,999 | 919,998 | 126 |
| 2004/03/04 | 934,998 | 939,999 | 891,000 | 928,998 | 354 |
| 2004/03/03 | 874,998 | 924,999 | 870,000 | 924,999 | 350 |
| 2004/03/02 | 879,999 | 886,998 | 867,999 | 867,999 | 117 |
| 2004/03/01 | 870,999 | 888,000 | 864,000 | 874,998 | 171 |
| 2004/02/27 | 852,000 | 867,999 | 849,999 | 861,000 | 77 |
| 2004/02/26 | 850,998 | 859,998 | 844,998 | 846,000 | 44 |
| 2004/02/25 | 865,998 | 865,998 | 834,999 | 844,998 | 92 |
| 2004/02/24 | 849,999 | 877,998 | 844,998 | 874,998 | 196 |
| 2004/02/23 | 846,999 | 852,999 | 840,999 | 840,999 | 55 |
| 2004/02/20 | 862,998 | 862,998 | 835,998 | 843,999 | 76 |
| 2004/02/19 | 849,999 | 870,000 | 834,999 | 855,000 | 122 |
| 2004/02/18 | 870,999 | 879,000 | 840,000 | 840,000 | 421 |
| 2004/02/17 | 880,998 | 880,998 | 868,998 | 880,998 | 480 |
| 2004/02/16 | 784,998 | 795,000 | 771,999 | 780,999 | 139 |
| 2004/02/13 | 825,000 | 825,000 | 799,998 | 804,000 | 45 |
| 2004/02/12 | 810,999 | 849,000 | 799,998 | 814,998 | 155 |
| 2004/02/10 | 817,998 | 817,998 | 795,000 | 795,000 | 36 |
| 2004/02/09 | 810,000 | 829,998 | 810,000 | 810,000 | 94 |
| 2004/02/06 | 804,999 | 804,999 | 780,000 | 802,998 | 71 |
| 2004/02/05 | 778,998 | 804,000 | 774,999 | 784,998 | 74 |
| 2004/02/04 | 831,000 | 831,999 | 799,998 | 799,998 | 78 |
| 2004/02/03 | 826,998 | 826,998 | 813,000 | 819,999 | 72 |
| 2004/02/02 | 864,999 | 874,998 | 810,000 | 831,999 | 139 |
| 2004/01/30 | 820,998 | 874,998 | 819,999 | 870,000 | 152 |
| 2004/01/29 | 832,998 | 834,000 | 817,998 | 817,998 | 45 |
| 2004/01/28 | 846,999 | 849,999 | 832,998 | 837,000 | 79 |
| 2004/01/27 | 841,998 | 855,000 | 837,999 | 840,000 | 76 |
| 2004/01/26 | 856,998 | 858,000 | 829,998 | 837,999 | 69 |
| 2004/01/23 | 846,999 | 867,000 | 804,999 | 850,998 | 98 |
| 2004/01/22 | 861,000 | 870,000 | 846,000 | 846,999 | 87 |
| 2004/01/21 | 886,998 | 888,000 | 864,999 | 864,999 | 106 |
| 2004/01/20 | 897,000 | 915,000 | 891,000 | 900,000 | 178 |
| 2004/01/19 | 888,999 | 919,998 | 879,999 | 906,999 | 291 |
| 2004/01/16 | 849,999 | 888,999 | 849,999 | 879,000 | 367 |
| 2004/01/15 | 813,999 | 840,000 | 810,000 | 831,000 | 77 |
| 2004/01/14 | 804,000 | 828,999 | 799,998 | 811,998 | 123 |
| 2004/01/13 | 849,999 | 849,999 | 829,998 | 829,998 | 58 |
| 2004/01/09 | 855,999 | 864,999 | 825,000 | 840,000 | 170 |
| 2004/01/08 | 825,000 | 855,000 | 825,000 | 834,999 | 485 |
| 2004/01/07 | 739,998 | 804,999 | 735,999 | 804,999 | 288 |
| 2004/01/06 | 750,000 | 753,999 | 726,999 | 742,998 | 87 |
| 2004/01/05 | 732,000 | 738,999 | 726,000 | 732,999 | 67 |