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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,650,000 | 1,690,000 | 1,620,000 | 1,640,000 | 2,325 |
| 2005/12/29 | 1,520,000 | 1,700,000 | 1,510,000 | 1,680,000 | 7,174 |
| 2005/12/28 | 1,440,000 | 1,530,000 | 1,420,000 | 1,500,000 | 3,643 |
| 2005/12/27 | 1,380,000 | 1,500,000 | 1,350,000 | 1,450,000 | 5,076 |
| 2005/12/26 | 1,300,000 | 1,390,000 | 1,280,000 | 1,360,000 | 3,052 |
| 2005/12/22 | 1,280,000 | 1,290,000 | 1,250,000 | 1,290,000 | 775 |
| 2005/12/21 | 1,300,000 | 1,340,000 | 1,250,000 | 1,280,000 | 2,599 |
| 2005/12/20 | 1,290,000 | 1,320,000 | 1,270,000 | 1,290,000 | 3,123 |
| 2005/12/19 | 1,260,000 | 1,320,000 | 1,250,000 | 1,320,000 | 5,220 |
| 2005/12/16 | 1,190,000 | 1,240,000 | 1,160,000 | 1,220,000 | 2,973 |
| 2005/12/15 | 1,180,000 | 1,220,000 | 1,150,000 | 1,180,000 | 3,557 |
| 2005/12/14 | 1,100,000 | 1,210,000 | 1,100,000 | 1,200,000 | 8,462 |
| 2005/12/13 | 1,070,000 | 1,090,000 | 1,050,000 | 1,090,000 | 1,142 |
| 2005/12/12 | 1,110,000 | 1,130,000 | 1,060,000 | 1,060,000 | 1,554 |
| 2005/12/09 | 1,030,000 | 1,100,000 | 1,030,000 | 1,090,000 | 2,226 |
| 2005/12/08 | 1,000,000 | 1,040,000 | 997,000 | 1,030,000 | 1,508 |
| 2005/12/07 | 1,050,000 | 1,060,000 | 1,000,000 | 1,010,000 | 1,494 |
| 2005/12/06 | 1,050,000 | 1,090,000 | 1,040,000 | 1,040,000 | 901 |
| 2005/12/05 | 1,090,000 | 1,110,000 | 1,050,000 | 1,070,000 | 1,433 |
| 2005/12/02 | 1,120,000 | 1,120,000 | 1,060,000 | 1,100,000 | 2,050 |
| 2005/12/01 | 1,130,000 | 1,150,000 | 1,100,000 | 1,100,000 | 3,324 |
| 2005/11/30 | 1,080,000 | 1,170,000 | 1,050,000 | 1,140,000 | 5,528 |
| 2005/11/29 | 1,120,000 | 1,130,000 | 1,050,000 | 1,060,000 | 5,690 |
| 2005/11/28 | 1,030,000 | 1,100,000 | 1,020,000 | 1,100,000 | 7,108 |
| 2005/11/25 | 965,000 | 1,020,000 | 955,000 | 993,000 | 3,641 |
| 2005/11/24 | 1,040,000 | 1,050,000 | 981,000 | 985,000 | 3,673 |
| 2005/11/22 | 992,000 | 1,040,000 | 980,000 | 1,020,000 | 8,621 |
| 2005/11/21 | 948,000 | 1,020,000 | 937,000 | 1,020,000 | 18,905 |
| 2005/11/18 | 881,000 | 925,000 | 876,000 | 920,000 | 8,969 |
| 2005/11/17 | 841,000 | 870,000 | 836,000 | 864,000 | 2,976 |
| 2005/11/16 | 818,000 | 848,000 | 812,000 | 834,000 | 921 |
| 2005/11/15 | 830,000 | 837,000 | 825,000 | 828,000 | 641 |
| 2005/11/14 | 851,000 | 853,000 | 830,000 | 831,000 | 782 |
| 2005/11/11 | 826,000 | 843,000 | 821,000 | 834,000 | 1,012 |
| 2005/11/10 | 850,000 | 865,000 | 823,000 | 829,000 | 2,048 |
| 2005/11/09 | 801,000 | 845,000 | 790,000 | 837,000 | 3,306 |
| 2005/11/08 | 835,000 | 841,000 | 811,000 | 811,000 | 1,733 |
| 2005/11/07 | 855,000 | 879,000 | 842,000 | 845,000 | 2,152 |
| 2005/11/04 | 834,000 | 865,000 | 813,000 | 855,000 | 4,603 |
| 2005/11/02 | 936,000 | 945,000 | 840,000 | 851,000 | 7,546 |
| 2005/11/01 | 934,000 | 940,000 | 911,000 | 928,000 | 2,439 |
| 2005/10/31 | 870,000 | 919,000 | 852,000 | 919,000 | 4,412 |
| 2005/10/28 | 889,000 | 930,000 | 845,000 | 860,000 | 7,352 |
| 2005/10/27 | 860,000 | 888,000 | 848,000 | 888,000 | 3,746 |
| 2005/10/26 | 834,000 | 882,000 | 820,000 | 844,000 | 4,804 |
| 2005/10/25 | 810,000 | 836,000 | 803,000 | 827,000 | 3,458 |
| 2005/10/24 | 755,000 | 840,000 | 749,000 | 840,000 | 5,258 |
| 2005/10/21 | 712,000 | 745,000 | 712,000 | 745,000 | 2,415 |
| 2005/10/20 | 701,000 | 728,000 | 698,000 | 722,000 | 3,005 |
| 2005/10/19 | 683,000 | 698,000 | 679,000 | 695,000 | 1,414 |
| 2005/10/18 | 717,000 | 718,000 | 670,000 | 686,000 | 2,420 |
| 2005/10/17 | 698,000 | 714,000 | 695,000 | 708,000 | 2,760 |
| 2005/10/14 | 700,000 | 708,000 | 684,000 | 693,000 | 2,406 |
| 2005/10/13 | 670,000 | 698,000 | 670,000 | 697,000 | 4,074 |
| 2005/10/12 | 670,000 | 686,000 | 662,000 | 666,000 | 3,091 |
| 2005/10/11 | 646,000 | 671,000 | 645,000 | 668,000 | 4,344 |
| 2005/10/07 | 620,000 | 645,000 | 620,000 | 642,000 | 864 |
| 2005/10/06 | 629,000 | 634,000 | 615,000 | 623,000 | 799 |
| 2005/10/05 | 644,000 | 644,000 | 628,000 | 638,000 | 863 |
| 2005/10/04 | 652,000 | 663,000 | 631,000 | 647,000 | 2,438 |
| 2005/10/03 | 648,000 | 680,000 | 636,000 | 649,000 | 6,077 |
| 2005/09/30 | 606,000 | 638,000 | 605,000 | 638,000 | 1,792 |
| 2005/09/29 | 611,000 | 628,000 | 605,000 | 611,000 | 1,505 |
| 2005/09/28 | 593,000 | 618,000 | 585,000 | 606,000 | 1,568 |
| 2005/09/27 | 604,000 | 640,000 | 590,000 | 594,000 | 2,059 |
| 2005/09/26 | 630,000 | 646,000 | 612,000 | 624,000 | 3,090 |
| 2005/09/22 | 590,000 | 667,000 | 586,000 | 627,000 | 15,626 |
| 2005/09/21 | 573,000 | 601,000 | 563,000 | 599,000 | 2,992 |
| 2005/09/20 | 595,000 | 595,000 | 574,000 | 577,000 | 2,538 |
| 2005/09/16 | 600,000 | 616,000 | 579,000 | 595,000 | 5,052 |
| 2005/09/15 | 625,000 | 644,000 | 602,000 | 607,000 | 6,374 |
| 2005/09/14 | 621,000 | 637,000 | 611,000 | 628,000 | 2,993 |
| 2005/09/13 | 621,000 | 647,000 | 615,000 | 626,000 | 13,371 |
| 2005/09/12 | 605,000 | 618,000 | 592,000 | 601,000 | 8,949 |
| 2005/09/09 | 574,000 | 630,000 | 571,000 | 585,000 | 25,387 |
| 2005/09/08 | 567,000 | 589,000 | 552,000 | 567,000 | 14,952 |
| 2005/09/07 | 525,000 | 599,000 | 511,000 | 587,000 | 24,557 |
| 2005/09/06 | 509,000 | 533,000 | 495,000 | 500,000 | 8,628 |
| 2005/09/05 | 467,000 | 509,000 | 463,000 | 509,000 | 14,597 |
| 2005/09/02 | 455,000 | 459,000 | 447,000 | 459,000 | 1,131 |
| 2005/09/01 | 455,000 | 458,000 | 451,000 | 454,000 | 1,177 |
| 2005/08/31 | 438,000 | 454,000 | 434,000 | 450,000 | 1,512 |
| 2005/08/30 | 423,000 | 438,000 | 420,000 | 437,000 | 815 |
| 2005/08/29 | 431,000 | 432,000 | 418,000 | 420,000 | 754 |
| 2005/08/26 | 435,000 | 436,000 | 430,000 | 434,000 | 472 |
| 2005/08/25 | 436,000 | 441,000 | 432,000 | 439,000 | 530 |
| 2005/08/24 | 441,000 | 447,000 | 436,000 | 441,000 | 984 |
| 2005/08/23 | 458,000 | 459,000 | 444,000 | 446,000 | 1,439 |
| 2005/08/22 | 457,000 | 463,000 | 451,000 | 459,000 | 1,766 |
| 2005/08/19 | 457,000 | 458,000 | 451,000 | 455,000 | 1,395 |
| 2005/08/18 | 445,000 | 460,000 | 444,000 | 458,000 | 3,235 |
| 2005/08/17 | 438,000 | 453,000 | 436,000 | 443,000 | 3,459 |
| 2005/08/16 | 435,000 | 437,000 | 426,000 | 434,000 | 916 |
| 2005/08/15 | 421,000 | 434,000 | 419,000 | 431,000 | 930 |
| 2005/08/12 | 429,000 | 430,000 | 418,000 | 424,000 | 1,596 |
| 2005/08/11 | 440,000 | 445,000 | 427,000 | 434,000 | 3,104 |
| 2005/08/10 | 431,000 | 461,000 | 422,000 | 447,000 | 9,903 |
| 2005/08/09 | 397,000 | 415,000 | 397,000 | 411,000 | 2,486 |
| 2005/08/08 | 379,000 | 394,000 | 364,000 | 392,000 | 1,288 |
| 2005/08/05 | 388,000 | 391,000 | 379,000 | 381,000 | 801 |
| 2005/08/04 | 380,000 | 392,000 | 368,000 | 390,000 | 1,445 |
| 2005/08/03 | 410,000 | 412,000 | 380,000 | 384,000 | 1,664 |
| 2005/08/02 | 421,000 | 424,000 | 414,000 | 415,000 | 480 |
| 2005/08/01 | 423,000 | 425,000 | 417,000 | 418,000 | 433 |
| 2005/07/29 | 418,000 | 425,000 | 415,000 | 424,000 | 464 |
| 2005/07/28 | 420,000 | 425,000 | 414,000 | 417,000 | 400 |
| 2005/07/27 | 423,000 | 430,000 | 415,000 | 417,000 | 659 |
| 2005/07/26 | 410,000 | 433,000 | 407,000 | 423,000 | 1,887 |
| 2005/07/25 | 424,000 | 425,000 | 412,000 | 415,000 | 1,062 |
| 2005/07/22 | 428,000 | 428,000 | 424,000 | 426,000 | 794 |
| 2005/07/21 | 429,000 | 438,000 | 421,000 | 430,000 | 1,856 |
| 2005/07/20 | 439,000 | 441,000 | 430,000 | 433,000 | 1,050 |
| 2005/07/19 | 439,000 | 443,000 | 436,000 | 439,000 | 559 |
| 2005/07/15 | 445,000 | 447,000 | 438,000 | 440,000 | 682 |
| 2005/07/14 | 440,000 | 450,000 | 439,000 | 443,000 | 1,625 |
| 2005/07/13 | 440,000 | 442,000 | 436,000 | 438,000 | 844 |
| 2005/07/12 | 450,000 | 450,000 | 437,000 | 444,000 | 1,545 |
| 2005/07/11 | 442,000 | 452,000 | 439,000 | 445,000 | 1,681 |
| 2005/07/08 | 445,000 | 449,000 | 437,000 | 439,000 | 1,798 |
| 2005/07/07 | 452,000 | 456,000 | 443,000 | 450,000 | 2,168 |
| 2005/07/06 | 452,000 | 461,000 | 448,000 | 457,000 | 4,376 |
| 2005/07/05 | 468,000 | 479,000 | 445,000 | 447,000 | 14,409 |
| 2005/07/04 | 445,000 | 476,000 | 445,000 | 468,000 | 16,544 |
| 2005/07/01 | 441,000 | 451,000 | 441,000 | 446,000 | 2,570 |
| 2005/06/30 | 439,000 | 455,000 | 434,000 | 448,000 | 6,553 |
| 2005/06/29 | 446,000 | 451,000 | 433,000 | 438,000 | 3,748 |
| 2005/06/28 | 447,000 | 462,000 | 439,000 | 442,000 | 6,890 |
| 2005/06/27 | 454,000 | 464,000 | 442,000 | 446,000 | 5,861 |
| 2005/06/24 | 432,000 | 478,000 | 431,000 | 457,000 | 24,617 |
| 2005/06/23 | 418,000 | 444,000 | 412,000 | 441,000 | 11,826 |
| 2005/06/22 | 400,000 | 419,000 | 398,000 | 416,000 | 3,539 |
| 2005/06/21 | 404,000 | 406,000 | 400,000 | 404,000 | 1,143 |
| 2005/06/20 | 415,000 | 419,000 | 404,000 | 408,000 | 1,903 |
| 2005/06/17 | 394,000 | 413,000 | 391,000 | 411,000 | 6,456 |
| 2005/06/16 | 403,000 | 408,000 | 387,000 | 389,000 | 2,559 |
| 2005/06/15 | 393,000 | 397,000 | 385,000 | 393,000 | 1,726 |
| 2005/06/14 | 416,000 | 417,000 | 397,000 | 398,000 | 1,661 |
| 2005/06/13 | 399,000 | 412,000 | 399,000 | 412,000 | 2,091 |
| 2005/06/10 | 404,000 | 411,000 | 397,000 | 402,000 | 2,832 |
| 2005/06/09 | 417,000 | 420,000 | 394,000 | 401,000 | 3,983 |
| 2005/06/08 | 425,000 | 432,000 | 412,000 | 416,000 | 6,190 |
| 2005/06/07 | 419,000 | 434,000 | 414,000 | 422,000 | 20,839 |
| 2005/06/06 | 401,000 | 414,000 | 401,000 | 414,000 | 4,940 |
| 2005/06/03 | 409,000 | 422,000 | 396,000 | 401,000 | 20,498 |
| 2005/06/02 | 384,000 | 404,000 | 374,000 | 404,000 | 11,677 |
| 2005/06/01 | 385,000 | 397,000 | 375,000 | 380,000 | 7,120 |
| 2005/05/31 | 391,000 | 401,000 | 383,000 | 386,000 | 11,016 |
| 2005/05/30 | 390,000 | 416,000 | 384,000 | 399,000 | 27,009 |
| 2005/05/27 | 398,000 | 413,000 | 383,000 | 393,000 | 28,782 |
| 2005/05/26 | 345,000 | 393,000 | 340,000 | 393,000 | 25,248 |
| 2005/05/25 | 365,000 | 375,000 | 338,000 | 347,000 | 12,238 |
| 2005/05/24 | 373,000 | 406,000 | 358,000 | 361,000 | 28,919 |
| 2005/05/23 | 373,000 | 382,000 | 365,000 | 369,000 | 5,915 |
| 2005/05/20 | 390,000 | 408,000 | 372,000 | 378,000 | 28,032 |
| 2005/05/19 | 341,000 | 361,000 | 341,000 | 361,000 | 7,821 |
| 2005/05/18 | 294,000 | 329,000 | 282,000 | 311,000 | 11,171 |
| 2005/05/17 | 295,000 | 302,000 | 267,000 | 291,000 | 8,476 |
| 2005/05/16 | 285,000 | 321,000 | 280,000 | 287,000 | 15,787 |
| 2005/05/13 | 286,000 | 286,000 | 276,000 | 281,000 | 1,445 |
| 2005/05/12 | 288,000 | 292,000 | 279,000 | 279,000 | 2,310 |
| 2005/05/11 | 277,000 | 293,000 | 276,000 | 284,000 | 4,220 |
| 2005/05/10 | 286,000 | 286,000 | 274,000 | 281,000 | 2,325 |
| 2005/05/09 | 283,000 | 287,000 | 275,000 | 280,000 | 3,239 |
| 2005/05/06 | 260,000 | 288,000 | 257,000 | 275,000 | 9,282 |
| 2005/05/02 | 246,000 | 250,000 | 244,000 | 250,000 | 363 |
| 2005/04/28 | 240,000 | 247,000 | 240,000 | 247,000 | 325 |
| 2005/04/27 | 240,000 | 245,000 | 237,000 | 240,000 | 281 |
| 2005/04/26 | 249,000 | 251,000 | 240,000 | 241,000 | 494 |
| 2005/04/25 | 240,000 | 247,000 | 235,000 | 245,000 | 374 |
| 2005/04/22 | 252,000 | 253,000 | 239,000 | 241,000 | 1,001 |
| 2005/04/21 | 237,000 | 251,000 | 231,000 | 244,000 | 1,158 |
| 2005/04/20 | 243,000 | 243,000 | 231,000 | 241,000 | 790 |
| 2005/04/19 | 215,000 | 252,000 | 215,000 | 245,000 | 1,032 |
| 2005/04/18 | 215,000 | 218,000 | 208,000 | 212,000 | 258 |
| 2005/04/15 | 224,000 | 225,000 | 221,000 | 223,000 | 140 |
| 2005/04/14 | 227,000 | 228,000 | 225,000 | 226,000 | 153 |
| 2005/04/13 | 235,000 | 235,000 | 229,000 | 230,000 | 179 |
| 2005/04/12 | 238,000 | 238,000 | 233,000 | 235,000 | 216 |
| 2005/04/11 | 245,000 | 245,000 | 237,000 | 239,000 | 307 |
| 2005/04/08 | 245,000 | 249,000 | 242,000 | 244,000 | 836 |
| 2005/04/07 | 231,000 | 240,000 | 231,000 | 240,000 | 287 |
| 2005/04/06 | 237,000 | 239,000 | 228,000 | 230,000 | 382 |
| 2005/04/05 | 229,000 | 233,000 | 225,000 | 233,000 | 310 |
| 2005/04/04 | 227,000 | 229,000 | 222,000 | 225,000 | 134 |
| 2005/04/01 | 217,000 | 222,000 | 213,000 | 219,000 | 88 |
| 2005/03/31 | 220,000 | 222,000 | 217,000 | 217,000 | 161 |
| 2005/03/30 | 228,000 | 228,000 | 212,000 | 213,000 | 169 |
| 2005/03/29 | 236,000 | 236,000 | 222,000 | 228,000 | 370 |
| 2005/03/28 | 222,000 | 236,000 | 220,000 | 236,000 | 649 |
| 2005/03/25 | 220,000 | 222,000 | 217,000 | 222,000 | 188 |
| 2005/03/24 | 223,000 | 226,000 | 217,000 | 218,000 | 336 |
| 2005/03/23 | 228,000 | 229,000 | 222,000 | 228,000 | 129 |
| 2005/03/22 | 233,000 | 233,000 | 228,000 | 229,000 | 163 |
| 2005/03/18 | 226,000 | 228,000 | 223,000 | 228,000 | 118 |
| 2005/03/17 | 219,000 | 227,000 | 218,000 | 226,000 | 210 |
| 2005/03/16 | 231,000 | 233,000 | 217,000 | 223,000 | 744 |
| 2005/03/15 | 233,000 | 235,000 | 230,000 | 231,000 | 175 |
| 2005/03/14 | 237,000 | 237,000 | 230,000 | 231,000 | 204 |
| 2005/03/11 | 237,000 | 242,000 | 237,000 | 238,000 | 146 |
| 2005/03/10 | 243,000 | 246,000 | 232,000 | 238,000 | 247 |
| 2005/03/09 | 240,000 | 244,000 | 240,000 | 242,000 | 93 |
| 2005/03/08 | 240,000 | 250,000 | 240,000 | 241,000 | 267 |
| 2005/03/07 | 253,000 | 255,000 | 243,000 | 243,000 | 178 |
| 2005/03/04 | 241,000 | 253,000 | 238,000 | 249,000 | 447 |
| 2005/03/03 | 251,000 | 256,000 | 244,000 | 245,000 | 548 |
| 2005/03/02 | 259,000 | 259,000 | 253,000 | 254,000 | 262 |
| 2005/03/01 | 252,000 | 260,000 | 252,000 | 256,000 | 373 |
| 2005/02/28 | 259,000 | 265,000 | 255,000 | 256,000 | 913 |
| 2005/02/25 | 235,000 | 260,000 | 232,000 | 259,000 | 1,696 |
| 2005/02/24 | 226,000 | 238,000 | 226,000 | 237,000 | 353 |
| 2005/02/23 | 222,000 | 228,000 | 222,000 | 224,000 | 126 |
| 2005/02/22 | 234,000 | 235,000 | 225,000 | 226,000 | 254 |
| 2005/02/21 | 231,000 | 245,000 | 229,000 | 233,000 | 422 |
| 2005/02/18 | 225,000 | 246,000 | 222,000 | 238,000 | 1,913 |
| 2005/02/17 | 214,000 | 250,000 | 213,000 | 225,000 | 4,848 |
| 2005/02/16 | 210,000 | 210,000 | 203,000 | 210,000 | 279 |
| 2005/02/15 | 214,000 | 214,000 | 206,000 | 212,000 | 244 |
| 2005/02/14 | 216,000 | 222,000 | 214,000 | 214,000 | 463 |
| 2005/02/10 | 213,000 | 217,000 | 208,000 | 216,000 | 200 |
| 2005/02/09 | 216,000 | 217,000 | 213,000 | 214,000 | 208 |
| 2005/02/08 | 215,000 | 223,000 | 215,000 | 217,000 | 434 |
| 2005/02/07 | 210,000 | 218,000 | 202,000 | 218,000 | 520 |
| 2005/02/04 | 215,000 | 215,000 | 204,000 | 207,000 | 350 |
| 2005/02/03 | 220,000 | 222,000 | 213,000 | 216,000 | 186 |
| 2005/02/02 | 222,000 | 224,000 | 219,000 | 220,000 | 265 |
| 2005/02/01 | 222,000 | 222,000 | 216,000 | 218,000 | 410 |
| 2005/01/31 | 208,000 | 228,000 | 208,000 | 222,000 | 1,297 |
| 2005/01/28 | 205,000 | 208,000 | 205,000 | 206,000 | 380 |
| 2005/01/27 | 210,000 | 215,000 | 204,000 | 207,000 | 507 |
| 2005/01/26 | 217,000 | 221,000 | 211,000 | 212,000 | 1,134 |
| 2005/01/25 | 211,000 | 224,000 | 209,000 | 219,000 | 3,204 |
| 2005/01/24 | 190,000 | 207,000 | 188,000 | 207,000 | 2,322 |
| 2005/01/21 | 184,000 | 192,000 | 183,000 | 190,000 | 498 |
| 2005/01/20 | 183,000 | 185,000 | 182,000 | 184,000 | 235 |
| 2005/01/19 | 189,000 | 191,000 | 185,000 | 186,000 | 392 |
| 2005/01/18 | 195,000 | 195,000 | 188,000 | 189,000 | 244 |
| 2005/01/17 | 193,000 | 194,000 | 190,000 | 193,000 | 453 |
| 2005/01/14 | 180,000 | 193,000 | 178,000 | 187,000 | 547 |
| 2005/01/13 | 184,000 | 184,000 | 181,000 | 183,000 | 214 |
| 2005/01/12 | 191,000 | 191,000 | 184,000 | 187,000 | 543 |
| 2005/01/11 | 192,000 | 194,000 | 188,000 | 190,000 | 828 |
| 2005/01/07 | 194,000 | 198,000 | 191,000 | 193,000 | 1,809 |
| 2005/01/06 | 180,000 | 184,000 | 179,000 | 184,000 | 1,031 |
| 2005/01/05 | 170,000 | 176,000 | 165,000 | 174,000 | 955 |
| 2005/01/04 | 168,000 | 169,000 | 167,000 | 169,000 | 507 |