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 |
|---|---|---|---|---|---|
| 2008/12/30 | 120,000 | 122,200 | 118,500 | 121,000 | 596 |
| 2008/12/29 | 130,000 | 130,000 | 121,200 | 122,300 | 1,212 |
| 2008/12/26 | 134,000 | 136,000 | 127,100 | 128,100 | 1,603 |
| 2008/12/25 | 136,000 | 139,000 | 128,100 | 134,100 | 2,364 |
| 2008/12/24 | 133,800 | 138,800 | 130,800 | 134,100 | 2,731 |
| 2008/12/22 | 129,400 | 133,000 | 127,400 | 133,000 | 1,830 |
| 2008/12/19 | 127,800 | 132,900 | 125,600 | 127,400 | 2,221 |
| 2008/12/18 | 122,100 | 127,900 | 120,000 | 126,600 | 1,556 |
| 2008/12/17 | 129,700 | 131,400 | 118,200 | 121,700 | 2,085 |
| 2008/12/16 | 122,000 | 129,500 | 120,100 | 126,000 | 2,218 |
| 2008/12/15 | 119,600 | 124,400 | 117,200 | 122,500 | 1,569 |
| 2008/12/12 | 123,700 | 127,300 | 112,000 | 113,600 | 1,767 |
| 2008/12/11 | 127,400 | 132,500 | 124,300 | 127,700 | 1,903 |
| 2008/12/10 | 117,500 | 128,000 | 117,000 | 126,500 | 1,626 |
| 2008/12/09 | 125,000 | 126,000 | 115,500 | 119,500 | 1,612 |
| 2008/12/08 | 107,000 | 120,500 | 103,500 | 119,000 | 2,169 |
| 2008/12/05 | 105,600 | 109,900 | 100,800 | 107,100 | 1,064 |
| 2008/12/04 | 112,600 | 113,800 | 106,100 | 107,500 | 1,112 |
| 2008/12/03 | 119,000 | 121,200 | 111,000 | 111,500 | 1,388 |
| 2008/12/02 | 116,100 | 122,100 | 115,000 | 116,000 | 1,013 |
| 2008/12/01 | 125,200 | 127,500 | 118,200 | 120,100 | 1,230 |
| 2008/11/28 | 118,000 | 129,400 | 113,600 | 124,300 | 1,941 |
| 2008/11/27 | 130,000 | 132,500 | 120,000 | 120,000 | 1,194 |
| 2008/11/26 | 129,200 | 134,900 | 126,800 | 127,800 | 755 |
| 2008/11/25 | 140,000 | 144,000 | 128,100 | 132,000 | 1,211 |
| 2008/11/21 | 118,200 | 135,000 | 116,100 | 135,000 | 1,324 |
| 2008/11/20 | 132,000 | 134,200 | 122,600 | 124,000 | 1,129 |
| 2008/11/19 | 147,800 | 149,800 | 136,500 | 139,000 | 1,685 |
| 2008/11/18 | 139,800 | 145,500 | 138,500 | 145,200 | 1,656 |
| 2008/11/17 | 129,000 | 139,900 | 126,700 | 138,500 | 1,488 |
| 2008/11/14 | 147,800 | 148,400 | 127,600 | 127,800 | 1,297 |
| 2008/11/13 | 138,700 | 147,300 | 136,000 | 139,900 | 1,355 |
| 2008/11/12 | 148,000 | 153,100 | 144,400 | 146,000 | 1,446 |
| 2008/11/11 | 151,000 | 158,000 | 148,000 | 150,000 | 2,528 |
| 2008/11/10 | 131,000 | 139,300 | 129,100 | 139,300 | 2,167 |
| 2008/11/07 | 117,200 | 127,500 | 115,000 | 125,000 | 1,826 |
| 2008/11/06 | 125,300 | 130,800 | 122,500 | 123,800 | 1,675 |
| 2008/11/05 | 124,500 | 134,200 | 123,000 | 131,300 | 2,930 |
| 2008/11/04 | 116,500 | 121,000 | 114,200 | 119,900 | 2,239 |
| 2008/10/31 | 115,100 | 119,000 | 108,000 | 112,000 | 1,838 |
| 2008/10/30 | 107,000 | 118,000 | 105,500 | 113,500 | 2,760 |
| 2008/10/29 | 105,000 | 105,000 | 99,500 | 105,000 | 2,334 |
| 2008/10/28 | 85,000 | 96,000 | 79,700 | 95,000 | 1,614 |
| 2008/10/27 | 100,900 | 110,500 | 86,000 | 86,100 | 2,157 |
| 2008/10/24 | 112,100 | 117,100 | 99,000 | 100,900 | 2,479 |
| 2008/10/23 | 104,000 | 112,900 | 99,000 | 111,900 | 1,975 |
| 2008/10/22 | 100,800 | 113,900 | 99,500 | 110,000 | 2,549 |
| 2008/10/21 | 97,100 | 102,800 | 95,700 | 102,800 | 2,347 |
| 2008/10/20 | 84,000 | 94,500 | 77,000 | 92,800 | 2,034 |
| 2008/10/17 | 99,000 | 101,900 | 85,000 | 85,000 | 2,517 |
| 2008/10/16 | 100,900 | 102,600 | 95,000 | 95,000 | 1,572 |
| 2008/10/15 | 110,000 | 121,000 | 108,000 | 114,900 | 1,270 |
| 2008/10/10 | 98,000 | 104,000 | 94,000 | 98,000 | 1,241 |
| 2008/10/09 | 106,300 | 128,000 | 97,000 | 113,000 | 1,585 |
| 2008/10/08 | 121,500 | 123,000 | 108,300 | 108,300 | 845 |
| 2008/10/07 | 121,600 | 142,100 | 121,600 | 128,300 | 1,512 |
| 2008/10/06 | 148,000 | 150,100 | 136,100 | 137,600 | 1,230 |
| 2008/10/03 | 160,000 | 160,000 | 148,000 | 148,000 | 685 |
| 2008/10/02 | 171,700 | 175,900 | 156,900 | 160,300 | 735 |
| 2008/10/01 | 188,000 | 188,800 | 173,500 | 173,800 | 563 |
| 2008/09/30 | 183,000 | 188,000 | 180,200 | 183,000 | 440 |
| 2008/09/29 | 203,200 | 203,800 | 194,000 | 195,000 | 490 |
| 2008/09/26 | 207,000 | 209,000 | 203,900 | 205,500 | 249 |
| 2008/09/25 | 204,700 | 208,900 | 204,700 | 207,900 | 195 |
| 2008/09/24 | 212,000 | 215,800 | 205,300 | 205,700 | 757 |
| 2008/09/22 | 214,100 | 217,900 | 210,000 | 211,900 | 484 |
| 2008/09/19 | 210,400 | 212,900 | 205,700 | 211,000 | 554 |
| 2008/09/18 | 207,900 | 210,500 | 203,700 | 207,100 | 768 |
| 2008/09/17 | 225,800 | 225,800 | 210,000 | 211,900 | 933 |
| 2008/09/16 | 197,000 | 230,000 | 191,900 | 217,800 | 1,690 |
| 2008/09/12 | 208,400 | 209,000 | 203,500 | 207,400 | 343 |
| 2008/09/11 | 206,000 | 208,700 | 204,000 | 206,800 | 265 |
| 2008/09/10 | 203,600 | 214,000 | 203,000 | 208,700 | 507 |
| 2008/09/09 | 209,100 | 213,000 | 207,000 | 207,800 | 281 |
| 2008/09/08 | 208,000 | 215,000 | 208,000 | 215,000 | 471 |
| 2008/09/05 | 205,000 | 212,000 | 204,000 | 206,100 | 946 |
| 2008/09/04 | 218,600 | 221,300 | 211,500 | 216,000 | 582 |
| 2008/09/03 | 217,000 | 219,800 | 214,000 | 219,400 | 612 |
| 2008/09/02 | 222,400 | 225,900 | 212,000 | 215,000 | 742 |
| 2008/09/01 | 214,000 | 227,900 | 214,000 | 226,400 | 1,119 |
| 2008/08/29 | 210,000 | 215,000 | 210,000 | 214,000 | 677 |
| 2008/08/28 | 216,000 | 216,900 | 208,200 | 210,000 | 464 |
| 2008/08/27 | 208,000 | 214,200 | 208,000 | 213,900 | 363 |
| 2008/08/26 | 210,000 | 213,800 | 208,000 | 212,000 | 255 |
| 2008/08/25 | 217,900 | 218,000 | 213,100 | 215,700 | 243 |
| 2008/08/22 | 219,500 | 223,000 | 213,000 | 214,100 | 408 |
| 2008/08/21 | 225,000 | 227,500 | 220,000 | 222,100 | 556 |
| 2008/08/20 | 216,000 | 223,000 | 215,400 | 222,600 | 616 |
| 2008/08/19 | 216,500 | 223,200 | 214,900 | 217,100 | 520 |
| 2008/08/18 | 219,000 | 225,000 | 215,300 | 218,700 | 440 |
| 2008/08/15 | 220,800 | 223,000 | 213,500 | 219,300 | 510 |
| 2008/08/14 | 223,800 | 227,400 | 218,500 | 221,400 | 533 |
| 2008/08/13 | 224,000 | 225,000 | 216,600 | 225,000 | 589 |
| 2008/08/12 | 228,000 | 234,000 | 223,500 | 224,100 | 1,218 |
| 2008/08/11 | 209,000 | 226,300 | 207,200 | 224,100 | 1,621 |
| 2008/08/08 | 201,200 | 209,000 | 200,300 | 203,100 | 615 |
| 2008/08/07 | 209,600 | 212,200 | 204,000 | 204,000 | 554 |
| 2008/08/06 | 204,000 | 213,600 | 201,100 | 213,600 | 744 |
| 2008/08/05 | 200,300 | 203,600 | 197,600 | 200,000 | 632 |
| 2008/08/04 | 200,000 | 206,000 | 197,600 | 200,000 | 828 |
| 2008/08/01 | 203,100 | 208,000 | 199,900 | 200,100 | 818 |
| 2008/07/31 | 215,200 | 217,800 | 207,000 | 209,700 | 628 |
| 2008/07/30 | 227,100 | 227,700 | 215,600 | 218,500 | 1,027 |
| 2008/07/29 | 215,000 | 226,100 | 212,100 | 219,100 | 1,339 |
| 2008/07/28 | 213,600 | 221,900 | 211,800 | 216,200 | 835 |
| 2008/07/25 | 218,200 | 219,000 | 210,000 | 211,800 | 763 |
| 2008/07/24 | 214,400 | 229,000 | 212,300 | 222,200 | 1,562 |
| 2008/07/23 | 201,000 | 216,000 | 199,000 | 215,500 | 1,537 |
| 2008/07/22 | 207,600 | 210,000 | 196,600 | 200,500 | 1,248 |
| 2008/07/18 | 213,000 | 217,000 | 205,000 | 209,000 | 1,472 |
| 2008/07/17 | 209,000 | 211,000 | 203,000 | 209,000 | 1,147 |
| 2008/07/16 | 202,000 | 208,000 | 199,000 | 201,000 | 1,432 |
| 2008/07/15 | 209,000 | 211,000 | 198,000 | 199,000 | 1,071 |
| 2008/07/14 | 209,000 | 218,000 | 203,000 | 211,000 | 756 |
| 2008/07/11 | 211,000 | 217,000 | 205,000 | 208,000 | 1,142 |
| 2008/07/10 | 209,000 | 221,000 | 209,000 | 215,000 | 1,064 |
| 2008/07/09 | 227,000 | 228,000 | 214,000 | 216,000 | 1,214 |
| 2008/07/08 | 231,000 | 236,000 | 221,000 | 222,000 | 981 |
| 2008/07/07 | 233,000 | 240,000 | 224,000 | 240,000 | 1,321 |
| 2008/07/04 | 253,000 | 257,000 | 236,000 | 241,000 | 1,227 |
| 2008/07/03 | 253,000 | 258,000 | 251,000 | 252,000 | 542 |
| 2008/07/02 | 261,000 | 263,000 | 256,000 | 257,000 | 858 |
| 2008/07/01 | 263,000 | 268,000 | 257,000 | 262,000 | 1,036 |
| 2008/06/30 | 269,000 | 269,000 | 260,000 | 260,000 | 825 |
| 2008/06/27 | 260,000 | 265,000 | 255,000 | 263,000 | 1,355 |
| 2008/06/26 | 274,000 | 287,000 | 265,000 | 268,000 | 6,931 |
| 2008/06/25 | 255,000 | 263,000 | 243,000 | 254,000 | 1,815 |
| 2008/06/24 | 260,000 | 260,000 | 252,000 | 252,000 | 458 |
| 2008/06/23 | 256,000 | 260,000 | 252,000 | 259,000 | 773 |
| 2008/06/20 | 266,000 | 269,000 | 259,000 | 262,000 | 904 |
| 2008/06/19 | 274,000 | 275,000 | 266,000 | 270,000 | 1,020 |
| 2008/06/18 | 276,000 | 281,000 | 270,000 | 270,000 | 1,114 |
| 2008/06/17 | 278,000 | 287,000 | 274,000 | 278,000 | 3,081 |
| 2008/06/16 | 263,000 | 270,000 | 258,000 | 270,000 | 1,236 |
| 2008/06/13 | 264,000 | 272,000 | 259,000 | 263,000 | 1,648 |
| 2008/06/12 | 265,000 | 274,000 | 261,000 | 262,000 | 1,814 |
| 2008/06/11 | 264,000 | 272,000 | 259,000 | 269,000 | 1,718 |
| 2008/06/10 | 279,000 | 287,000 | 257,000 | 264,000 | 3,261 |
| 2008/06/09 | 281,000 | 287,000 | 274,000 | 275,000 | 1,621 |
| 2008/06/06 | 299,000 | 300,000 | 288,000 | 293,000 | 1,124 |
| 2008/06/05 | 304,000 | 310,000 | 296,000 | 301,000 | 1,173 |
| 2008/06/04 | 318,000 | 320,000 | 305,000 | 307,000 | 930 |
| 2008/06/03 | 324,000 | 324,000 | 316,000 | 316,000 | 914 |
| 2008/06/02 | 325,000 | 331,000 | 320,000 | 325,000 | 1,512 |
| 2008/05/30 | 312,000 | 323,000 | 311,000 | 320,000 | 1,798 |
| 2008/05/29 | 311,000 | 313,000 | 305,000 | 310,000 | 1,234 |
| 2008/05/28 | 322,000 | 327,000 | 310,000 | 313,000 | 1,519 |
| 2008/05/27 | 331,000 | 336,000 | 314,000 | 322,000 | 2,574 |
| 2008/05/26 | 328,000 | 347,000 | 327,000 | 333,000 | 7,448 |
| 2008/05/23 | 320,000 | 325,000 | 314,000 | 321,000 | 1,557 |
| 2008/05/22 | 310,000 | 328,000 | 308,000 | 320,000 | 2,856 |
| 2008/05/21 | 306,000 | 314,000 | 305,000 | 312,000 | 602 |
| 2008/05/20 | 308,000 | 313,000 | 305,000 | 311,000 | 645 |
| 2008/05/19 | 310,000 | 320,000 | 305,000 | 313,000 | 1,887 |
| 2008/05/16 | 340,000 | 341,000 | 295,000 | 305,000 | 3,761 |
| 2008/05/15 | 342,000 | 347,000 | 326,000 | 330,000 | 2,370 |
| 2008/05/14 | 327,000 | 344,000 | 325,000 | 342,000 | 2,628 |
| 2008/05/13 | 330,000 | 338,000 | 322,000 | 322,000 | 2,918 |
| 2008/05/12 | 321,000 | 325,000 | 312,000 | 324,000 | 1,259 |
| 2008/05/09 | 343,000 | 350,000 | 316,000 | 327,000 | 3,470 |
| 2008/05/08 | 292,000 | 333,000 | 292,000 | 333,000 | 7,302 |
| 2008/05/07 | 291,000 | 301,000 | 288,000 | 293,000 | 2,382 |
| 2008/05/02 | 284,000 | 290,000 | 284,000 | 286,000 | 687 |
| 2008/05/01 | 288,000 | 294,000 | 279,000 | 281,000 | 1,088 |
| 2008/04/30 | 272,000 | 291,000 | 268,000 | 284,000 | 1,343 |
| 2008/04/28 | 289,000 | 289,000 | 269,000 | 274,000 | 1,026 |
| 2008/04/25 | 290,000 | 292,000 | 285,000 | 285,000 | 1,056 |
| 2008/04/24 | 289,000 | 294,000 | 284,000 | 288,000 | 875 |
| 2008/04/23 | 289,000 | 300,000 | 283,000 | 285,000 | 1,969 |
| 2008/04/22 | 282,000 | 293,000 | 281,000 | 288,000 | 1,246 |
| 2008/04/21 | 296,000 | 308,000 | 280,000 | 280,000 | 6,148 |
| 2008/04/18 | 269,000 | 287,000 | 266,000 | 284,000 | 4,806 |
| 2008/04/17 | 266,000 | 269,000 | 255,000 | 257,000 | 810 |
| 2008/04/16 | 269,000 | 272,000 | 258,000 | 260,000 | 1,005 |
| 2008/04/15 | 262,000 | 280,000 | 258,000 | 265,000 | 2,467 |
| 2008/04/14 | 248,000 | 256,000 | 247,000 | 254,000 | 354 |
| 2008/04/11 | 254,000 | 255,000 | 248,000 | 252,000 | 582 |
| 2008/04/10 | 246,000 | 256,000 | 245,000 | 250,000 | 485 |
| 2008/04/09 | 262,000 | 262,000 | 249,000 | 250,000 | 724 |
| 2008/04/08 | 275,000 | 275,000 | 258,000 | 258,000 | 874 |
| 2008/04/07 | 276,000 | 278,000 | 267,000 | 271,000 | 900 |
| 2008/04/04 | 288,000 | 288,000 | 270,000 | 272,000 | 959 |
| 2008/04/03 | 292,000 | 295,000 | 283,000 | 285,000 | 2,643 |
| 2008/04/02 | 279,000 | 304,000 | 275,000 | 296,000 | 5,970 |
| 2008/04/01 | 277,000 | 280,000 | 266,000 | 267,000 | 1,164 |
| 2008/03/31 | 297,000 | 302,000 | 276,000 | 282,000 | 4,167 |
| 2008/03/28 | 253,000 | 281,000 | 252,000 | 277,000 | 10,040 |
| 2008/03/27 | 242,000 | 249,000 | 238,000 | 246,000 | 4,144 |
| 2008/03/26 | 217,000 | 246,000 | 217,000 | 246,000 | 6,558 |
| 2008/03/25 | 220,000 | 222,000 | 215,000 | 217,000 | 1,276 |
| 2008/03/24 | 223,000 | 227,000 | 215,000 | 216,000 | 1,735 |
| 2008/03/21 | 209,000 | 225,000 | 208,000 | 225,000 | 2,739 |
| 2008/03/19 | 205,000 | 216,000 | 201,000 | 210,000 | 3,024 |
| 2008/03/18 | 199,000 | 203,000 | 193,000 | 198,000 | 1,930 |
| 2008/03/17 | 204,000 | 208,000 | 188,000 | 196,000 | 3,862 |
| 2008/03/14 | 212,000 | 218,000 | 204,000 | 208,000 | 1,873 |
| 2008/03/13 | 217,000 | 226,000 | 208,000 | 212,000 | 2,278 |
| 2008/03/12 | 233,000 | 238,000 | 219,000 | 221,000 | 2,211 |
| 2008/03/11 | 204,000 | 226,000 | 204,000 | 225,000 | 3,348 |
| 2008/03/10 | 225,000 | 230,000 | 210,000 | 212,000 | 1,835 |
| 2008/03/07 | 229,000 | 237,000 | 229,000 | 233,000 | 1,316 |
| 2008/03/06 | 237,000 | 247,000 | 228,000 | 240,000 | 2,515 |
| 2008/03/05 | 246,000 | 246,000 | 235,000 | 235,000 | 2,477 |
| 2008/03/04 | 243,000 | 244,000 | 231,000 | 244,000 | 3,026 |
| 2008/03/03 | 240,000 | 243,000 | 232,000 | 235,000 | 2,800 |
| 2008/02/29 | 260,000 | 265,000 | 249,000 | 252,000 | 3,619 |
| 2008/02/28 | 257,000 | 279,000 | 255,000 | 263,000 | 8,745 |
| 2008/02/27 | 248,000 | 267,000 | 244,000 | 259,000 | 6,285 |
| 2008/02/26 | 238,000 | 264,000 | 230,000 | 251,000 | 7,746 |
| 2008/02/25 | 236,000 | 238,000 | 229,000 | 236,000 | 1,784 |
| 2008/02/22 | 237,000 | 238,000 | 230,000 | 234,000 | 2,203 |
| 2008/02/21 | 240,000 | 243,000 | 229,000 | 240,000 | 4,302 |
| 2008/02/20 | 239,000 | 248,000 | 225,000 | 232,000 | 7,807 |
| 2008/02/19 | 220,000 | 236,000 | 217,000 | 231,000 | 7,280 |
| 2008/02/18 | 240,000 | 244,000 | 226,000 | 226,000 | 10,292 |
| 2008/02/15 | 171,000 | 213,000 | 165,000 | 213,000 | 10,920 |
| 2008/02/14 | 156,000 | 183,000 | 149,000 | 183,000 | 6,922 |
| 2008/02/13 | 167,000 | 167,000 | 152,000 | 153,000 | 1,672 |
| 2008/02/12 | 159,000 | 167,000 | 155,000 | 161,000 | 2,277 |
| 2008/02/08 | 185,000 | 188,000 | 167,000 | 171,000 | 1,432 |
| 2008/02/07 | 192,000 | 197,000 | 183,000 | 190,000 | 1,077 |
| 2008/02/06 | 200,000 | 200,000 | 193,000 | 197,000 | 672 |
| 2008/02/05 | 210,000 | 212,000 | 204,000 | 204,000 | 558 |
| 2008/02/04 | 214,000 | 217,000 | 208,000 | 211,000 | 665 |
| 2008/02/01 | 215,000 | 220,000 | 209,000 | 212,000 | 670 |
| 2008/01/31 | 211,000 | 219,000 | 211,000 | 215,000 | 481 |
| 2008/01/30 | 223,000 | 227,000 | 212,000 | 219,000 | 1,175 |
| 2008/01/29 | 224,000 | 230,000 | 216,000 | 223,000 | 1,630 |
| 2008/01/28 | 215,000 | 231,000 | 214,000 | 216,000 | 2,852 |
| 2008/01/25 | 217,000 | 223,000 | 212,000 | 219,000 | 1,503 |
| 2008/01/24 | 203,000 | 217,000 | 201,000 | 212,000 | 2,019 |
| 2008/01/23 | 201,000 | 202,000 | 192,000 | 195,000 | 592 |
| 2008/01/22 | 191,000 | 197,000 | 181,000 | 181,000 | 820 |
| 2008/01/21 | 208,000 | 220,000 | 200,000 | 201,000 | 1,324 |
| 2008/01/18 | 195,000 | 223,000 | 194,000 | 216,000 | 1,904 |
| 2008/01/17 | 210,000 | 219,000 | 193,000 | 204,000 | 2,018 |
| 2008/01/16 | 220,000 | 222,000 | 201,000 | 202,000 | 1,888 |
| 2008/01/15 | 242,000 | 248,000 | 219,000 | 222,000 | 1,210 |
| 2008/01/11 | 267,000 | 268,000 | 240,000 | 243,000 | 1,285 |
| 2008/01/10 | 274,000 | 281,000 | 259,000 | 263,000 | 2,021 |
| 2008/01/09 | 261,000 | 274,000 | 259,000 | 268,000 | 1,277 |
| 2008/01/08 | 261,000 | 273,000 | 260,000 | 273,000 | 1,573 |
| 2008/01/07 | 277,000 | 285,000 | 254,000 | 258,000 | 2,497 |
| 2008/01/04 | 301,000 | 305,000 | 281,000 | 281,000 | 670 |