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 |
|---|---|---|---|---|---|
| 2007/12/28 | 310,000 | 320,000 | 298,000 | 311,000 | 847 |
| 2007/12/27 | 318,000 | 323,000 | 306,000 | 308,000 | 1,224 |
| 2007/12/26 | 308,000 | 328,000 | 300,000 | 321,000 | 3,805 |
| 2007/12/25 | 312,000 | 313,000 | 298,000 | 306,000 | 964 |
| 2007/12/21 | 275,000 | 296,000 | 269,000 | 294,000 | 1,668 |
| 2007/12/20 | 292,000 | 292,000 | 271,000 | 273,000 | 950 |
| 2007/12/19 | 302,000 | 304,000 | 283,000 | 284,000 | 1,047 |
| 2007/12/18 | 291,000 | 314,000 | 286,000 | 303,000 | 1,828 |
| 2007/12/17 | 309,000 | 324,000 | 293,000 | 300,000 | 909 |
| 2007/12/14 | 342,000 | 350,000 | 289,000 | 314,000 | 3,137 |
| 2007/12/13 | 354,000 | 358,000 | 327,000 | 332,000 | 3,061 |
| 2007/12/12 | 321,000 | 359,000 | 320,000 | 359,000 | 5,082 |
| 2007/12/11 | 345,000 | 345,000 | 314,000 | 327,000 | 2,606 |
| 2007/12/10 | 308,000 | 348,000 | 306,000 | 336,000 | 7,157 |
| 2007/12/07 | 278,000 | 315,000 | 278,000 | 313,000 | 7,144 |
| 2007/12/06 | 283,000 | 283,000 | 273,000 | 275,000 | 735 |
| 2007/12/05 | 278,000 | 284,000 | 271,000 | 275,000 | 822 |
| 2007/12/04 | 293,000 | 297,000 | 274,000 | 279,000 | 1,829 |
| 2007/12/03 | 287,000 | 295,000 | 280,000 | 291,000 | 1,691 |
| 2007/11/30 | 285,000 | 298,000 | 280,000 | 280,000 | 1,958 |
| 2007/11/29 | 294,000 | 302,000 | 282,000 | 287,000 | 3,727 |
| 2007/11/28 | 266,000 | 295,000 | 264,000 | 284,000 | 5,635 |
| 2007/11/27 | 235,000 | 269,000 | 235,000 | 261,000 | 4,228 |
| 2007/11/26 | 251,000 | 254,000 | 235,000 | 235,000 | 1,484 |
| 2007/11/22 | 250,000 | 261,000 | 245,000 | 246,000 | 2,408 |
| 2007/11/21 | 241,000 | 271,000 | 240,000 | 254,000 | 8,305 |
| 2007/11/20 | 245,000 | 247,000 | 226,000 | 237,000 | 2,183 |
| 2007/11/19 | 275,000 | 275,000 | 250,000 | 253,000 | 1,283 |
| 2007/11/16 | 268,000 | 281,000 | 261,000 | 263,000 | 2,158 |
| 2007/11/15 | 294,000 | 294,000 | 273,000 | 274,000 | 2,004 |
| 2007/11/14 | 285,000 | 300,000 | 276,000 | 295,000 | 3,602 |
| 2007/11/13 | 290,000 | 305,000 | 271,000 | 273,000 | 4,677 |
| 2007/11/12 | 263,000 | 293,000 | 249,000 | 286,000 | 4,701 |
| 2007/11/09 | 289,000 | 291,000 | 264,000 | 264,000 | 3,057 |
| 2007/11/08 | 278,000 | 300,000 | 267,000 | 295,000 | 3,269 |
| 2007/11/07 | 299,000 | 307,000 | 266,000 | 277,000 | 2,443 |
| 2007/11/06 | 322,000 | 325,000 | 286,000 | 293,000 | 3,204 |
| 2007/11/05 | 310,000 | 332,000 | 297,000 | 315,000 | 6,236 |
| 2007/11/02 | 281,000 | 319,000 | 276,000 | 306,000 | 5,234 |
| 2007/11/01 | 322,000 | 324,000 | 278,000 | 285,000 | 3,566 |
| 2007/10/31 | 326,000 | 345,000 | 306,000 | 308,000 | 5,746 |
| 2007/10/30 | 336,000 | 364,000 | 315,000 | 323,000 | 9,938 |
| 2007/10/29 | 291,000 | 323,000 | 278,000 | 321,000 | 13,795 |
| 2007/10/26 | 255,000 | 283,000 | 244,000 | 283,000 | 8,036 |
| 2007/10/25 | 284,000 | 302,000 | 242,000 | 243,000 | 20,277 |
| 2007/10/24 | 236,000 | 268,000 | 226,000 | 268,000 | 30,236 |
| 2007/10/23 | 219,000 | 248,000 | 208,000 | 228,000 | 22,922 |
| 2007/10/22 | 185,000 | 218,000 | 182,000 | 208,000 | 5,044 |
| 2007/10/19 | 198,000 | 204,000 | 190,000 | 196,000 | 3,872 |
| 2007/10/18 | 185,000 | 205,000 | 184,000 | 199,000 | 4,811 |
| 2007/10/17 | 178,000 | 189,000 | 173,000 | 184,000 | 3,009 |
| 2007/10/16 | 183,000 | 186,000 | 179,000 | 179,000 | 1,363 |
| 2007/10/15 | 191,000 | 194,000 | 186,000 | 189,000 | 1,563 |
| 2007/10/12 | 191,000 | 194,000 | 187,000 | 188,000 | 2,165 |
| 2007/10/11 | 185,000 | 196,000 | 182,000 | 194,000 | 2,841 |
| 2007/10/10 | 199,000 | 201,000 | 182,000 | 186,000 | 3,886 |
| 2007/10/09 | 206,000 | 213,000 | 196,000 | 196,000 | 4,975 |
| 2007/10/05 | 185,000 | 197,000 | 183,000 | 196,000 | 3,975 |
| 2007/10/04 | 181,000 | 195,000 | 176,000 | 187,000 | 5,273 |
| 2007/10/03 | 172,000 | 196,000 | 170,000 | 184,000 | 8,748 |
| 2007/10/02 | 160,000 | 171,000 | 156,000 | 168,000 | 3,092 |
| 2007/10/01 | 154,000 | 156,000 | 152,000 | 152,000 | 1,055 |
| 2007/09/28 | 159,000 | 165,000 | 149,000 | 157,000 | 4,263 |
| 2007/09/27 | 139,000 | 158,000 | 137,000 | 153,000 | 8,266 |
| 2007/09/26 | 148,000 | 164,000 | 147,000 | 164,000 | 2,129 |
| 2007/09/25 | 154,000 | 154,000 | 142,000 | 144,000 | 1,169 |
| 2007/09/21 | 163,000 | 169,000 | 153,000 | 153,000 | 927 |
| 2007/09/20 | 182,000 | 182,000 | 166,000 | 170,000 | 574 |
| 2007/09/19 | 190,000 | 193,000 | 181,000 | 181,000 | 637 |
| 2007/09/18 | 191,000 | 192,000 | 185,000 | 186,000 | 377 |
| 2007/09/14 | 191,000 | 197,000 | 188,000 | 188,000 | 492 |
| 2007/09/13 | 199,000 | 199,000 | 190,000 | 191,000 | 327 |
| 2007/09/12 | 200,000 | 216,000 | 188,000 | 196,000 | 1,277 |
| 2007/09/11 | 213,000 | 219,000 | 197,000 | 198,000 | 1,581 |
| 2007/09/10 | 214,000 | 215,000 | 205,000 | 209,000 | 1,245 |
| 2007/09/07 | 213,000 | 232,000 | 213,000 | 221,000 | 2,478 |
| 2007/09/06 | 212,000 | 222,000 | 209,000 | 215,000 | 1,089 |
| 2007/09/05 | 225,000 | 228,000 | 210,000 | 211,000 | 2,214 |
| 2007/09/04 | 198,000 | 228,000 | 197,000 | 216,000 | 11,251 |
| 2007/09/03 | 196,000 | 201,000 | 196,000 | 199,000 | 547 |
| 2007/08/31 | 196,000 | 199,000 | 192,000 | 196,000 | 845 |
| 2007/08/30 | 200,000 | 202,000 | 194,000 | 195,000 | 742 |
| 2007/08/29 | 195,000 | 198,000 | 193,000 | 195,000 | 1,267 |
| 2007/08/28 | 199,000 | 202,000 | 197,000 | 199,000 | 672 |
| 2007/08/27 | 203,000 | 205,000 | 196,000 | 201,000 | 1,398 |
| 2007/08/24 | 205,000 | 210,000 | 198,000 | 198,000 | 1,821 |
| 2007/08/23 | 199,000 | 208,000 | 198,000 | 208,000 | 2,259 |
| 2007/08/22 | 195,000 | 207,000 | 195,000 | 196,000 | 2,414 |
| 2007/08/21 | 200,000 | 203,000 | 191,000 | 194,000 | 2,121 |
| 2007/08/20 | 213,000 | 225,000 | 202,000 | 203,000 | 1,963 |
| 2007/08/17 | 206,000 | 208,000 | 200,000 | 206,000 | 1,260 |
| 2007/08/16 | 200,000 | 215,000 | 195,000 | 211,000 | 1,988 |
| 2007/08/15 | 196,000 | 204,000 | 190,000 | 200,000 | 2,700 |
| 2007/08/14 | 215,000 | 218,000 | 209,000 | 211,000 | 1,073 |
| 2007/08/13 | 229,000 | 230,000 | 213,000 | 216,000 | 1,519 |
| 2007/08/10 | 227,000 | 235,000 | 223,000 | 225,000 | 2,026 |
| 2007/08/09 | 211,000 | 234,000 | 209,000 | 234,000 | 3,172 |
| 2007/08/08 | 199,000 | 211,000 | 197,000 | 209,000 | 2,558 |
| 2007/08/07 | 219,000 | 220,000 | 200,000 | 201,000 | 1,939 |
| 2007/08/06 | 211,000 | 215,000 | 204,000 | 212,000 | 1,928 |
| 2007/08/03 | 232,000 | 233,000 | 219,000 | 219,000 | 1,932 |
| 2007/08/02 | 244,000 | 245,000 | 226,000 | 234,000 | 1,449 |
| 2007/08/01 | 243,000 | 247,000 | 238,000 | 238,000 | 1,196 |
| 2007/07/31 | 263,000 | 265,000 | 245,000 | 246,000 | 2,826 |
| 2007/07/30 | 243,000 | 258,000 | 242,000 | 258,000 | 1,490 |
| 2007/07/27 | 237,000 | 245,000 | 237,000 | 243,000 | 1,177 |
| 2007/07/26 | 252,000 | 257,000 | 241,000 | 245,000 | 1,498 |
| 2007/07/25 | 253,000 | 270,000 | 250,000 | 250,000 | 4,146 |
| 2007/07/24 | 249,000 | 265,000 | 245,000 | 257,000 | 4,383 |
| 2007/07/23 | 237,000 | 250,000 | 232,000 | 248,000 | 1,965 |
| 2007/07/20 | 236,000 | 258,000 | 236,000 | 249,000 | 2,506 |
| 2007/07/19 | 251,000 | 252,000 | 240,000 | 240,000 | 1,188 |
| 2007/07/18 | 252,000 | 265,000 | 247,000 | 251,000 | 1,682 |
| 2007/07/17 | 262,000 | 263,000 | 253,000 | 255,000 | 840 |
| 2007/07/13 | 277,000 | 283,000 | 261,000 | 266,000 | 1,817 |
| 2007/07/12 | 283,000 | 285,000 | 274,000 | 277,000 | 582 |
| 2007/07/11 | 287,000 | 291,000 | 281,000 | 283,000 | 699 |
| 2007/07/10 | 290,000 | 292,000 | 285,000 | 290,000 | 528 |
| 2007/07/09 | 288,000 | 291,000 | 287,000 | 289,000 | 642 |
| 2007/07/06 | 288,000 | 298,000 | 283,000 | 288,000 | 1,170 |
| 2007/07/05 | 295,000 | 296,000 | 285,000 | 288,000 | 1,089 |
| 2007/07/04 | 306,000 | 308,000 | 295,000 | 297,000 | 1,820 |
| 2007/07/03 | 318,000 | 322,000 | 303,000 | 309,000 | 1,689 |
| 2007/07/02 | 324,000 | 324,000 | 313,000 | 317,000 | 1,153 |
| 2007/06/29 | 327,000 | 336,000 | 318,000 | 319,000 | 2,757 |
| 2007/06/28 | 315,000 | 330,000 | 315,000 | 325,000 | 3,580 |
| 2007/06/27 | 309,000 | 319,000 | 306,000 | 312,000 | 1,581 |
| 2007/06/26 | 317,000 | 323,000 | 306,000 | 309,000 | 2,365 |
| 2007/06/25 | 300,000 | 329,000 | 298,000 | 319,000 | 5,706 |
| 2007/06/22 | 298,000 | 303,000 | 296,000 | 301,000 | 967 |
| 2007/06/21 | 297,000 | 303,000 | 295,000 | 297,000 | 782 |
| 2007/06/20 | 303,000 | 309,000 | 293,000 | 299,000 | 1,641 |
| 2007/06/19 | 309,000 | 310,000 | 296,000 | 299,000 | 2,023 |
| 2007/06/18 | 291,000 | 310,000 | 288,000 | 308,000 | 3,159 |
| 2007/06/15 | 291,000 | 296,000 | 285,000 | 285,000 | 2,324 |
| 2007/06/14 | 283,000 | 297,000 | 279,000 | 296,000 | 2,438 |
| 2007/06/13 | 286,000 | 289,000 | 275,000 | 277,000 | 1,038 |
| 2007/06/12 | 294,000 | 296,000 | 290,000 | 290,000 | 569 |
| 2007/06/11 | 297,000 | 308,000 | 291,000 | 297,000 | 1,417 |
| 2007/06/08 | 291,000 | 295,000 | 287,000 | 293,000 | 1,366 |
| 2007/06/07 | 292,000 | 303,000 | 284,000 | 286,000 | 2,151 |
| 2007/06/06 | 287,000 | 291,000 | 284,000 | 284,000 | 505 |
| 2007/06/05 | 281,000 | 289,000 | 276,000 | 283,000 | 995 |
| 2007/06/04 | 284,000 | 293,000 | 272,000 | 277,000 | 1,735 |
| 2007/06/01 | 295,000 | 301,000 | 287,000 | 287,000 | 1,489 |
| 2007/05/31 | 305,000 | 313,000 | 291,000 | 296,000 | 2,424 |
| 2007/05/30 | 307,000 | 308,000 | 291,000 | 297,000 | 1,824 |
| 2007/05/29 | 284,000 | 317,000 | 282,000 | 307,000 | 6,430 |
| 2007/05/28 | 282,000 | 297,000 | 276,000 | 278,000 | 3,702 |
| 2007/05/25 | 266,000 | 296,000 | 257,000 | 286,000 | 3,786 |
| 2007/05/24 | 295,000 | 302,000 | 265,000 | 270,000 | 4,931 |
| 2007/05/23 | 275,000 | 295,000 | 267,000 | 287,000 | 5,011 |
| 2007/05/22 | 242,000 | 279,000 | 239,000 | 279,000 | 3,349 |
| 2007/05/21 | 257,000 | 267,000 | 234,000 | 239,000 | 3,433 |
| 2007/05/18 | 253,000 | 259,000 | 253,000 | 253,000 | 3,896 |
| 2007/05/17 | 338,000 | 347,000 | 293,000 | 293,000 | 2,532 |
| 2007/05/16 | 356,000 | 364,000 | 343,000 | 343,000 | 1,040 |
| 2007/05/15 | 369,000 | 370,000 | 345,000 | 366,000 | 1,303 |
| 2007/05/14 | 391,000 | 400,000 | 370,000 | 372,000 | 579 |
| 2007/05/11 | 397,000 | 397,000 | 388,000 | 393,000 | 302 |
| 2007/05/10 | 407,000 | 407,000 | 398,000 | 398,000 | 573 |
| 2007/05/09 | 414,000 | 414,000 | 408,000 | 408,000 | 384 |
| 2007/05/08 | 420,000 | 428,000 | 410,000 | 413,000 | 1,129 |
| 2007/05/07 | 414,000 | 416,000 | 406,000 | 408,000 | 725 |
| 2007/05/02 | 409,000 | 411,000 | 403,000 | 406,000 | 469 |
| 2007/05/01 | 416,000 | 417,000 | 402,000 | 408,000 | 611 |
| 2007/04/27 | 419,000 | 421,000 | 403,000 | 412,000 | 1,382 |
| 2007/04/26 | 397,000 | 438,000 | 396,000 | 429,000 | 3,543 |
| 2007/04/25 | 400,000 | 402,000 | 387,000 | 389,000 | 938 |
| 2007/04/24 | 390,000 | 421,000 | 390,000 | 402,000 | 2,049 |
| 2007/04/23 | 411,000 | 416,000 | 394,000 | 397,000 | 1,742 |
| 2007/04/20 | 433,000 | 434,000 | 417,000 | 420,000 | 808 |
| 2007/04/19 | 438,000 | 444,000 | 428,000 | 428,000 | 1,265 |
| 2007/04/18 | 456,000 | 459,000 | 436,000 | 438,000 | 1,473 |
| 2007/04/17 | 456,000 | 470,000 | 452,000 | 455,000 | 1,419 |
| 2007/04/16 | 471,000 | 473,000 | 451,000 | 453,000 | 1,267 |
| 2007/04/13 | 484,000 | 493,000 | 468,000 | 470,000 | 1,834 |
| 2007/04/12 | 494,000 | 508,000 | 483,000 | 484,000 | 2,101 |
| 2007/04/11 | 491,000 | 503,000 | 486,000 | 490,000 | 1,979 |
| 2007/04/10 | 495,000 | 511,000 | 481,000 | 481,000 | 3,330 |
| 2007/04/09 | 491,000 | 524,000 | 485,000 | 506,000 | 4,165 |
| 2007/04/06 | 502,000 | 516,000 | 476,000 | 483,000 | 5,462 |
| 2007/04/05 | 458,000 | 513,000 | 458,000 | 512,000 | 14,125 |
| 2007/04/04 | 452,000 | 464,000 | 445,000 | 463,000 | 3,848 |
| 2007/04/03 | 456,000 | 462,000 | 438,000 | 444,000 | 2,584 |
| 2007/04/02 | 470,000 | 476,000 | 452,000 | 456,000 | 2,690 |
| 2007/03/30 | 452,000 | 471,000 | 447,000 | 470,000 | 3,965 |
| 2007/03/29 | 453,000 | 454,000 | 441,000 | 447,000 | 3,662 |
| 2007/03/28 | 437,000 | 461,000 | 437,000 | 458,000 | 5,081 |
| 2007/03/27 | 449,000 | 455,000 | 433,000 | 434,000 | 3,903 |
| 2007/03/26 | 437,000 | 470,000 | 436,000 | 455,000 | 5,991 |
| 2007/03/23 | 460,000 | 464,000 | 442,000 | 442,000 | 3,035 |
| 2007/03/22 | 484,000 | 487,000 | 460,000 | 465,000 | 4,810 |
| 2007/03/20 | 433,000 | 470,000 | 427,000 | 469,000 | 5,633 |
| 2007/03/19 | 423,000 | 433,000 | 414,000 | 424,000 | 2,583 |
| 2007/03/16 | 444,000 | 460,000 | 423,000 | 433,000 | 3,503 |
| 2007/03/15 | 463,000 | 467,000 | 447,000 | 447,000 | 1,960 |
| 2007/03/14 | 460,000 | 465,000 | 447,000 | 453,000 | 1,316 |
| 2007/03/13 | 486,000 | 486,000 | 470,000 | 471,000 | 1,213 |
| 2007/03/12 | 490,000 | 503,000 | 480,000 | 486,000 | 1,943 |
| 2007/03/09 | 496,000 | 502,000 | 487,000 | 492,000 | 1,615 |
| 2007/03/08 | 474,000 | 494,000 | 469,000 | 491,000 | 1,930 |
| 2007/03/07 | 500,000 | 506,000 | 474,000 | 477,000 | 3,143 |
| 2007/03/06 | 471,000 | 491,000 | 454,000 | 490,000 | 2,983 |
| 2007/03/05 | 492,000 | 495,000 | 444,000 | 451,000 | 2,249 |
| 2007/03/02 | 502,000 | 511,000 | 496,000 | 502,000 | 1,983 |
| 2007/03/01 | 514,000 | 522,000 | 488,000 | 509,000 | 2,537 |
| 2007/02/28 | 485,000 | 514,000 | 485,000 | 505,000 | 3,675 |
| 2007/02/27 | 559,000 | 559,000 | 527,000 | 529,000 | 2,727 |
| 2007/02/26 | 588,000 | 589,000 | 557,000 | 560,000 | 2,888 |
| 2007/02/23 | 579,000 | 600,000 | 573,000 | 590,000 | 4,765 |
| 2007/02/22 | 560,000 | 574,000 | 543,000 | 569,000 | 2,629 |
| 2007/02/21 | 564,000 | 584,000 | 555,000 | 557,000 | 3,583 |
| 2007/02/20 | 555,000 | 564,000 | 553,000 | 557,000 | 1,100 |
| 2007/02/19 | 548,000 | 564,000 | 542,000 | 554,000 | 1,490 |
| 2007/02/16 | 571,000 | 578,000 | 548,000 | 554,000 | 2,444 |
| 2007/02/15 | 557,000 | 583,000 | 552,000 | 574,000 | 4,855 |
| 2007/02/14 | 539,000 | 563,000 | 535,000 | 558,000 | 4,215 |
| 2007/02/13 | 519,000 | 553,000 | 510,000 | 543,000 | 7,778 |
| 2007/02/09 | 511,000 | 515,000 | 502,000 | 515,000 | 2,868 |
| 2007/02/08 | 513,000 | 524,000 | 506,000 | 508,000 | 3,299 |
| 2007/02/07 | 507,000 | 534,000 | 504,000 | 520,000 | 6,368 |
| 2007/02/06 | 520,000 | 520,000 | 507,000 | 508,000 | 1,918 |
| 2007/02/05 | 521,000 | 531,000 | 511,000 | 520,000 | 2,182 |
| 2007/02/02 | 524,000 | 531,000 | 515,000 | 521,000 | 2,034 |
| 2007/02/01 | 527,000 | 537,000 | 513,000 | 515,000 | 3,510 |
| 2007/01/31 | 522,000 | 546,000 | 513,000 | 531,000 | 5,484 |
| 2007/01/30 | 560,000 | 563,000 | 523,000 | 526,000 | 3,543 |
| 2007/01/29 | 579,000 | 584,000 | 561,000 | 565,000 | 3,938 |
| 2007/01/26 | 555,000 | 588,000 | 546,000 | 586,000 | 7,063 |
| 2007/01/25 | 588,000 | 589,000 | 552,000 | 555,000 | 3,332 |
| 2007/01/24 | 600,000 | 605,000 | 576,000 | 583,000 | 3,231 |
| 2007/01/23 | 595,000 | 612,000 | 582,000 | 593,000 | 3,552 |
| 2007/01/22 | 638,000 | 646,000 | 586,000 | 601,000 | 8,226 |
| 2007/01/19 | 610,000 | 633,000 | 596,000 | 628,000 | 10,568 |
| 2007/01/18 | 533,000 | 623,000 | 524,000 | 606,000 | 12,522 |
| 2007/01/17 | 520,000 | 535,000 | 509,000 | 523,000 | 1,867 |
| 2007/01/16 | 498,000 | 529,000 | 497,000 | 529,000 | 1,851 |
| 2007/01/15 | 531,000 | 532,000 | 500,000 | 501,000 | 1,488 |
| 2007/01/12 | 553,000 | 554,000 | 523,000 | 528,000 | 1,995 |
| 2007/01/11 | 535,000 | 550,000 | 518,000 | 549,000 | 1,975 |
| 2007/01/10 | 506,000 | 522,000 | 503,000 | 516,000 | 625 |
| 2007/01/09 | 501,000 | 517,000 | 501,000 | 505,000 | 729 |
| 2007/01/05 | 508,000 | 517,000 | 493,000 | 508,000 | 552 |
| 2007/01/04 | 519,000 | 530,000 | 506,000 | 510,000 | 491 |