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 |
|---|---|---|---|---|---|
| 2009/12/30 | 619,000 | 630,000 | 604,000 | 630,000 | 1,181 |
| 2009/12/29 | 631,000 | 642,000 | 616,000 | 619,000 | 2,614 |
| 2009/12/28 | 607,000 | 630,000 | 605,000 | 630,000 | 3,314 |
| 2009/12/25 | 588,000 | 596,000 | 573,000 | 578,000 | 1,047 |
| 2009/12/24 | 602,000 | 608,000 | 587,000 | 592,000 | 1,094 |
| 2009/12/22 | 605,000 | 612,000 | 594,000 | 599,000 | 1,674 |
| 2009/12/21 | 588,000 | 606,000 | 579,000 | 598,000 | 2,389 |
| 2009/12/18 | 555,000 | 588,000 | 555,000 | 588,000 | 2,466 |
| 2009/12/17 | 529,000 | 557,000 | 524,000 | 554,000 | 2,411 |
| 2009/12/16 | 542,000 | 549,000 | 520,000 | 526,000 | 1,796 |
| 2009/12/15 | 528,000 | 547,000 | 518,000 | 540,000 | 2,460 |
| 2009/12/14 | 550,000 | 557,000 | 529,000 | 537,000 | 1,704 |
| 2009/12/11 | 585,000 | 594,000 | 546,000 | 558,000 | 2,660 |
| 2009/12/10 | 577,000 | 595,000 | 574,000 | 589,000 | 1,267 |
| 2009/12/09 | 595,000 | 601,000 | 581,000 | 581,000 | 1,377 |
| 2009/12/08 | 586,000 | 606,000 | 581,000 | 593,000 | 1,378 |
| 2009/12/07 | 622,000 | 626,000 | 585,000 | 592,000 | 1,432 |
| 2009/12/04 | 601,000 | 620,000 | 589,000 | 615,000 | 1,768 |
| 2009/12/03 | 620,000 | 622,000 | 595,000 | 597,000 | 1,881 |
| 2009/12/02 | 632,000 | 638,000 | 608,000 | 620,000 | 1,424 |
| 2009/12/01 | 616,000 | 634,000 | 615,000 | 632,000 | 1,718 |
| 2009/11/30 | 623,000 | 626,000 | 610,000 | 625,000 | 1,415 |
| 2009/11/27 | 575,000 | 613,000 | 572,000 | 604,000 | 2,730 |
| 2009/11/26 | 567,000 | 591,000 | 562,000 | 584,000 | 2,212 |
| 2009/11/25 | 548,000 | 576,000 | 544,000 | 573,000 | 2,677 |
| 2009/11/24 | 573,000 | 579,000 | 539,000 | 544,000 | 1,631 |
| 2009/11/20 | 529,000 | 575,000 | 528,000 | 570,000 | 3,438 |
| 2009/11/19 | 509,000 | 546,000 | 473,000 | 539,000 | 3,587 |
| 2009/11/18 | 496,000 | 515,000 | 449,000 | 496,000 | 3,808 |
| 2009/11/17 | 530,000 | 552,000 | 496,000 | 506,000 | 2,026 |
| 2009/11/16 | 573,000 | 575,000 | 531,000 | 537,000 | 1,735 |
| 2009/11/13 | 581,000 | 592,000 | 570,000 | 581,000 | 1,089 |
| 2009/11/12 | 600,000 | 606,000 | 566,000 | 572,000 | 1,359 |
| 2009/11/11 | 630,000 | 632,000 | 601,000 | 604,000 | 941 |
| 2009/11/10 | 645,000 | 649,000 | 631,000 | 635,000 | 544 |
| 2009/11/09 | 635,000 | 645,000 | 628,000 | 635,000 | 526 |
| 2009/11/06 | 656,000 | 664,000 | 633,000 | 639,000 | 831 |
| 2009/11/05 | 659,000 | 667,000 | 644,000 | 660,000 | 528 |
| 2009/11/04 | 665,000 | 669,000 | 657,000 | 663,000 | 517 |
| 2009/11/02 | 656,000 | 666,000 | 655,000 | 662,000 | 614 |
| 2009/10/30 | 672,000 | 679,000 | 667,000 | 676,000 | 705 |
| 2009/10/29 | 647,000 | 669,000 | 639,000 | 667,000 | 961 |
| 2009/10/28 | 678,000 | 693,000 | 655,000 | 655,000 | 2,665 |
| 2009/10/27 | 662,000 | 688,000 | 662,000 | 679,000 | 2,337 |
| 2009/10/26 | 661,000 | 669,000 | 654,000 | 656,000 | 534 |
| 2009/10/23 | 673,000 | 675,000 | 659,000 | 665,000 | 712 |
| 2009/10/22 | 675,000 | 680,000 | 663,000 | 668,000 | 1,556 |
| 2009/10/21 | 647,000 | 661,000 | 641,000 | 658,000 | 870 |
| 2009/10/20 | 658,000 | 659,000 | 637,000 | 646,000 | 602 |
| 2009/10/19 | 638,000 | 658,000 | 632,000 | 652,000 | 662 |
| 2009/10/16 | 655,000 | 663,000 | 632,000 | 641,000 | 1,012 |
| 2009/10/15 | 677,000 | 681,000 | 653,000 | 659,000 | 1,232 |
| 2009/10/14 | 686,000 | 694,000 | 663,000 | 663,000 | 3,520 |
| 2009/10/13 | 640,000 | 650,000 | 636,000 | 640,000 | 596 |
| 2009/10/09 | 627,000 | 645,000 | 625,000 | 634,000 | 1,068 |
| 2009/10/08 | 633,000 | 641,000 | 615,000 | 625,000 | 876 |
| 2009/10/07 | 619,000 | 642,000 | 605,000 | 637,000 | 1,240 |
| 2009/10/06 | 607,000 | 615,000 | 579,000 | 605,000 | 1,193 |
| 2009/10/05 | 633,000 | 647,000 | 594,000 | 597,000 | 1,102 |
| 2009/10/02 | 626,000 | 651,000 | 616,000 | 623,000 | 1,076 |
| 2009/10/01 | 680,000 | 689,000 | 643,000 | 646,000 | 1,337 |
| 2009/09/30 | 640,000 | 688,000 | 632,000 | 688,000 | 2,299 |
| 2009/09/29 | 626,000 | 632,000 | 617,000 | 630,000 | 544 |
| 2009/09/28 | 623,000 | 638,000 | 606,000 | 607,000 | 792 |
| 2009/09/25 | 654,000 | 665,000 | 645,000 | 653,000 | 1,043 |
| 2009/09/24 | 626,000 | 652,000 | 613,000 | 652,000 | 724 |
| 2009/09/18 | 635,000 | 638,000 | 603,000 | 619,000 | 781 |
| 2009/09/17 | 673,000 | 679,000 | 632,000 | 644,000 | 1,120 |
| 2009/09/16 | 630,000 | 658,000 | 625,000 | 653,000 | 1,605 |
| 2009/09/15 | 603,000 | 615,000 | 574,000 | 615,000 | 752 |
| 2009/09/14 | 629,000 | 648,000 | 605,000 | 608,000 | 553 |
| 2009/09/11 | 640,000 | 663,000 | 625,000 | 636,000 | 1,412 |
| 2009/09/10 | 585,000 | 645,000 | 585,000 | 641,000 | 2,391 |
| 2009/09/09 | 534,000 | 580,000 | 526,000 | 580,000 | 1,045 |
| 2009/09/08 | 519,000 | 544,000 | 518,000 | 536,000 | 489 |
| 2009/09/07 | 544,000 | 550,000 | 523,000 | 529,000 | 484 |
| 2009/09/04 | 574,000 | 577,000 | 539,000 | 547,000 | 597 |
| 2009/09/03 | 580,000 | 585,000 | 567,000 | 568,000 | 431 |
| 2009/09/02 | 586,000 | 588,000 | 578,000 | 580,000 | 396 |
| 2009/09/01 | 583,000 | 602,000 | 575,000 | 596,000 | 400 |
| 2009/08/31 | 605,000 | 613,000 | 582,000 | 592,000 | 354 |
| 2009/08/28 | 603,000 | 605,000 | 589,000 | 595,000 | 404 |
| 2009/08/27 | 630,000 | 631,000 | 604,000 | 608,000 | 549 |
| 2009/08/26 | 640,000 | 646,000 | 632,000 | 634,000 | 752 |
| 2009/08/25 | 595,000 | 625,000 | 595,000 | 624,000 | 1,137 |
| 2009/08/24 | 585,000 | 595,000 | 585,000 | 595,000 | 535 |
| 2009/08/21 | 573,000 | 607,000 | 569,000 | 573,000 | 1,357 |
| 2009/08/20 | 613,000 | 614,000 | 584,000 | 588,000 | 815 |
| 2009/08/19 | 630,000 | 635,000 | 613,000 | 613,000 | 486 |
| 2009/08/18 | 620,000 | 639,000 | 610,000 | 636,000 | 651 |
| 2009/08/17 | 659,000 | 659,000 | 610,000 | 622,000 | 1,134 |
| 2009/08/14 | 675,000 | 683,000 | 650,000 | 655,000 | 1,368 |
| 2009/08/13 | 676,000 | 690,000 | 674,000 | 688,000 | 1,083 |
| 2009/08/12 | 670,000 | 680,000 | 666,000 | 674,000 | 473 |
| 2009/08/11 | 684,000 | 686,000 | 671,000 | 679,000 | 634 |
| 2009/08/10 | 678,000 | 687,000 | 664,000 | 683,000 | 1,014 |
| 2009/08/07 | 633,000 | 673,000 | 631,000 | 668,000 | 1,216 |
| 2009/08/06 | 638,000 | 638,000 | 623,000 | 623,000 | 446 |
| 2009/08/05 | 655,000 | 659,000 | 640,000 | 641,000 | 726 |
| 2009/08/04 | 674,000 | 675,000 | 655,000 | 660,000 | 623 |
| 2009/08/03 | 677,000 | 677,000 | 662,000 | 675,000 | 504 |
| 2009/07/31 | 678,000 | 680,000 | 656,000 | 658,000 | 704 |
| 2009/07/30 | 679,000 | 682,000 | 667,000 | 672,000 | 640 |
| 2009/07/29 | 659,000 | 683,000 | 641,000 | 666,000 | 1,194 |
| 2009/07/28 | 700,000 | 707,000 | 662,000 | 664,000 | 1,328 |
| 2009/07/27 | 719,000 | 723,000 | 691,000 | 700,000 | 1,580 |
| 2009/07/24 | 698,000 | 699,000 | 680,000 | 699,000 | 1,161 |
| 2009/07/23 | 698,000 | 709,000 | 675,000 | 675,000 | 1,750 |
| 2009/07/22 | 673,000 | 720,000 | 671,000 | 698,000 | 4,581 |
| 2009/07/21 | 640,000 | 682,000 | 631,000 | 678,000 | 2,840 |
| 2009/07/17 | 620,000 | 632,000 | 606,000 | 625,000 | 1,313 |
| 2009/07/16 | 640,000 | 643,000 | 606,000 | 610,000 | 1,323 |
| 2009/07/15 | 576,000 | 617,000 | 576,000 | 610,000 | 1,862 |
| 2009/07/14 | 555,000 | 574,000 | 537,000 | 568,000 | 1,222 |
| 2009/07/13 | 618,000 | 625,000 | 515,000 | 515,000 | 2,506 |
| 2009/07/10 | 600,000 | 647,000 | 600,000 | 612,000 | 1,733 |
| 2009/07/09 | 627,000 | 643,000 | 607,000 | 607,000 | 1,216 |
| 2009/07/08 | 638,000 | 654,000 | 603,000 | 642,000 | 1,668 |
| 2009/07/07 | 680,000 | 687,000 | 642,000 | 642,000 | 1,670 |
| 2009/07/06 | 661,000 | 696,000 | 658,000 | 680,000 | 3,159 |
| 2009/07/03 | 615,000 | 667,000 | 612,000 | 666,000 | 2,479 |
| 2009/07/02 | 650,000 | 655,000 | 612,000 | 635,000 | 1,862 |
| 2009/07/01 | 631,000 | 664,000 | 608,000 | 649,000 | 5,568 |
| 2009/06/30 | 615,000 | 652,000 | 571,000 | 598,000 | 5,926 |
| 2009/06/29 | 513,000 | 608,000 | 507,000 | 597,000 | 8,335 |
| 2009/06/26 | 480,000 | 509,000 | 475,000 | 509,000 | 3,820 |
| 2009/06/25 | 478,000 | 482,000 | 465,000 | 475,000 | 1,025 |
| 2009/06/24 | 484,000 | 496,000 | 461,000 | 474,000 | 2,942 |
| 2009/06/23 | 455,000 | 480,000 | 446,000 | 474,000 | 2,263 |
| 2009/06/22 | 458,000 | 468,000 | 447,000 | 460,000 | 1,068 |
| 2009/06/19 | 471,000 | 481,000 | 443,000 | 449,000 | 1,532 |
| 2009/06/18 | 450,000 | 486,000 | 440,000 | 466,000 | 3,120 |
| 2009/06/17 | 398,000 | 450,000 | 398,000 | 450,000 | 3,053 |
| 2009/06/16 | 410,000 | 417,000 | 399,000 | 400,000 | 793 |
| 2009/06/15 | 430,000 | 437,000 | 404,000 | 420,000 | 1,316 |
| 2009/06/12 | 445,000 | 450,000 | 422,000 | 435,000 | 2,428 |
| 2009/06/11 | 401,000 | 442,000 | 394,000 | 440,000 | 4,564 |
| 2009/06/10 | 382,000 | 414,000 | 381,000 | 392,000 | 2,326 |
| 2009/06/09 | 414,000 | 417,000 | 373,000 | 374,000 | 2,551 |
| 2009/06/08 | 431,000 | 435,000 | 416,000 | 418,000 | 982 |
| 2009/06/05 | 436,000 | 439,000 | 420,000 | 426,000 | 1,281 |
| 2009/06/04 | 454,000 | 455,000 | 431,000 | 431,000 | 947 |
| 2009/06/03 | 454,000 | 464,000 | 442,000 | 450,000 | 1,073 |
| 2009/06/02 | 454,000 | 470,000 | 438,000 | 452,000 | 1,443 |
| 2009/06/01 | 464,000 | 474,000 | 446,000 | 447,000 | 1,063 |
| 2009/05/29 | 470,000 | 487,000 | 443,000 | 469,000 | 2,383 |
| 2009/05/28 | 437,000 | 465,000 | 403,000 | 460,000 | 7,052 |
| 2009/05/27 | 510,000 | 515,000 | 447,000 | 447,000 | 3,683 |
| 2009/05/26 | 487,000 | 515,000 | 487,000 | 497,000 | 3,073 |
| 2009/05/25 | 472,000 | 531,000 | 470,000 | 490,000 | 5,989 |
| 2009/05/22 | 460,000 | 482,000 | 454,000 | 482,000 | 5,162 |
| 2009/05/21 | 386,000 | 435,000 | 381,000 | 435,000 | 5,816 |
| 2009/05/20 | 390,000 | 396,000 | 380,000 | 385,000 | 1,239 |
| 2009/05/19 | 390,000 | 397,000 | 383,000 | 389,000 | 1,375 |
| 2009/05/18 | 383,000 | 388,000 | 355,000 | 380,000 | 1,650 |
| 2009/05/15 | 390,000 | 404,000 | 365,000 | 371,000 | 2,828 |
| 2009/05/14 | 370,000 | 420,000 | 358,000 | 360,000 | 3,814 |
| 2009/05/13 | 380,000 | 420,000 | 374,000 | 400,000 | 6,020 |
| 2009/05/12 | 319,000 | 372,000 | 310,000 | 370,000 | 4,407 |
| 2009/05/11 | 307,000 | 330,000 | 285,200 | 324,000 | 4,712 |
| 2009/05/08 | 269,100 | 292,000 | 268,100 | 290,000 | 5,106 |
| 2009/05/07 | 232,300 | 266,800 | 229,000 | 257,100 | 3,867 |
| 2009/05/01 | 227,100 | 233,000 | 220,000 | 228,200 | 601 |
| 2009/04/30 | 229,000 | 233,700 | 219,000 | 227,100 | 931 |
| 2009/04/28 | 238,100 | 242,400 | 211,000 | 219,000 | 2,351 |
| 2009/04/27 | 240,000 | 268,000 | 220,000 | 238,100 | 6,911 |
| 2009/04/24 | 226,900 | 238,600 | 216,000 | 228,000 | 8,157 |
| 2009/04/23 | 185,300 | 209,300 | 182,000 | 209,300 | 6,338 |
| 2009/04/22 | 170,900 | 179,300 | 166,200 | 179,300 | 2,934 |
| 2009/04/21 | 165,100 | 175,500 | 163,400 | 171,200 | 2,242 |
| 2009/04/20 | 165,500 | 170,000 | 160,900 | 170,000 | 2,485 |
| 2009/04/17 | 154,500 | 165,000 | 151,000 | 165,000 | 2,034 |
| 2009/04/16 | 155,000 | 158,300 | 150,200 | 153,700 | 1,658 |
| 2009/04/15 | 145,700 | 158,000 | 144,600 | 156,200 | 3,516 |
| 2009/04/14 | 145,000 | 146,400 | 142,000 | 144,500 | 593 |
| 2009/04/13 | 145,800 | 148,700 | 143,000 | 144,600 | 824 |
| 2009/04/10 | 145,300 | 148,900 | 140,000 | 143,800 | 1,801 |
| 2009/04/09 | 131,500 | 146,100 | 131,500 | 144,900 | 3,071 |
| 2009/04/08 | 140,100 | 140,100 | 131,300 | 131,300 | 1,408 |
| 2009/04/07 | 143,000 | 143,100 | 140,000 | 140,100 | 713 |
| 2009/04/06 | 142,500 | 145,400 | 140,000 | 142,400 | 1,035 |
| 2009/04/03 | 145,000 | 146,500 | 139,300 | 141,100 | 1,391 |
| 2009/04/02 | 138,500 | 147,500 | 138,100 | 142,000 | 2,959 |
| 2009/04/01 | 137,000 | 138,300 | 134,100 | 136,500 | 605 |
| 2009/03/31 | 137,500 | 139,400 | 134,100 | 135,300 | 1,083 |
| 2009/03/30 | 141,500 | 145,000 | 135,000 | 135,500 | 2,111 |
| 2009/03/27 | 139,600 | 142,000 | 134,400 | 139,700 | 1,273 |
| 2009/03/26 | 132,700 | 138,400 | 132,700 | 137,600 | 1,285 |
| 2009/03/25 | 136,000 | 143,700 | 132,200 | 135,400 | 3,028 |
| 2009/03/24 | 138,600 | 141,900 | 132,000 | 134,700 | 1,993 |
| 2009/03/23 | 133,200 | 139,000 | 130,500 | 137,200 | 1,500 |
| 2009/03/19 | 136,300 | 138,500 | 130,700 | 131,200 | 1,533 |
| 2009/03/18 | 145,100 | 148,400 | 138,000 | 140,100 | 1,545 |
| 2009/03/17 | 146,800 | 146,800 | 141,000 | 143,100 | 1,835 |
| 2009/03/16 | 136,900 | 146,600 | 136,900 | 144,800 | 2,686 |
| 2009/03/13 | 130,500 | 139,400 | 130,200 | 136,100 | 3,642 |
| 2009/03/12 | 125,000 | 131,500 | 124,300 | 128,600 | 2,388 |
| 2009/03/11 | 119,000 | 128,000 | 118,100 | 128,000 | 3,155 |
| 2009/03/10 | 114,100 | 118,900 | 114,100 | 117,900 | 1,499 |
| 2009/03/09 | 109,900 | 115,200 | 109,000 | 113,900 | 1,369 |
| 2009/03/06 | 112,000 | 114,000 | 110,100 | 110,500 | 939 |
| 2009/03/05 | 119,900 | 122,000 | 114,300 | 115,100 | 2,147 |
| 2009/03/04 | 110,000 | 118,000 | 109,200 | 118,000 | 1,321 |
| 2009/03/03 | 107,200 | 112,500 | 106,100 | 111,200 | 1,325 |
| 2009/03/02 | 120,500 | 121,900 | 110,700 | 110,800 | 1,395 |
| 2009/02/27 | 119,600 | 123,400 | 116,200 | 118,500 | 2,539 |
| 2009/02/26 | 110,200 | 125,000 | 110,000 | 118,000 | 3,828 |
| 2009/02/25 | 113,300 | 114,500 | 107,200 | 111,800 | 2,744 |
| 2009/02/24 | 107,300 | 113,100 | 107,300 | 110,400 | 1,721 |
| 2009/02/23 | 111,000 | 114,700 | 105,800 | 113,300 | 2,314 |
| 2009/02/20 | 125,200 | 125,200 | 112,100 | 113,000 | 3,132 |
| 2009/02/19 | 131,100 | 134,000 | 122,100 | 124,400 | 2,556 |
| 2009/02/18 | 129,200 | 134,400 | 127,100 | 133,100 | 1,847 |
| 2009/02/17 | 133,000 | 136,000 | 130,700 | 131,200 | 1,874 |
| 2009/02/16 | 140,000 | 142,800 | 134,300 | 137,000 | 2,227 |
| 2009/02/13 | 148,500 | 148,500 | 137,600 | 139,300 | 2,691 |
| 2009/02/12 | 154,500 | 157,500 | 145,200 | 146,500 | 7,445 |
| 2009/02/10 | 133,900 | 153,000 | 128,000 | 153,000 | 9,580 |
| 2009/02/09 | 146,700 | 147,000 | 130,000 | 133,000 | 3,010 |
| 2009/02/06 | 158,000 | 160,500 | 143,100 | 149,000 | 2,861 |
| 2009/02/05 | 163,400 | 165,200 | 155,300 | 156,000 | 2,239 |
| 2009/02/04 | 160,400 | 164,400 | 157,200 | 160,900 | 2,501 |
| 2009/02/03 | 156,500 | 162,800 | 155,300 | 158,100 | 2,825 |
| 2009/02/02 | 154,800 | 158,500 | 150,100 | 153,500 | 2,421 |
| 2009/01/30 | 156,500 | 157,900 | 151,200 | 151,800 | 1,829 |
| 2009/01/29 | 161,700 | 164,100 | 155,500 | 159,000 | 1,999 |
| 2009/01/28 | 159,000 | 161,500 | 153,000 | 157,900 | 1,950 |
| 2009/01/27 | 149,500 | 164,500 | 149,500 | 161,100 | 2,943 |
| 2009/01/26 | 158,700 | 161,300 | 149,400 | 152,500 | 2,695 |
| 2009/01/23 | 163,000 | 168,600 | 158,600 | 158,600 | 3,646 |
| 2009/01/22 | 168,500 | 170,500 | 152,100 | 161,200 | 5,003 |
| 2009/01/21 | 169,100 | 174,500 | 167,800 | 169,500 | 3,172 |
| 2009/01/20 | 170,000 | 179,900 | 168,400 | 175,100 | 5,006 |
| 2009/01/19 | 171,000 | 176,400 | 166,100 | 173,000 | 4,982 |
| 2009/01/16 | 156,300 | 173,000 | 155,200 | 173,000 | 7,905 |
| 2009/01/15 | 147,000 | 154,300 | 146,900 | 152,800 | 3,195 |
| 2009/01/14 | 145,000 | 154,700 | 142,000 | 153,000 | 3,674 |
| 2009/01/13 | 149,200 | 151,300 | 138,500 | 140,200 | 2,953 |
| 2009/01/09 | 156,000 | 158,000 | 151,500 | 154,700 | 2,390 |
| 2009/01/08 | 151,000 | 156,000 | 147,200 | 152,600 | 3,410 |
| 2009/01/07 | 156,700 | 161,300 | 147,800 | 152,000 | 6,972 |
| 2009/01/06 | 130,600 | 146,700 | 129,100 | 146,700 | 3,900 |
| 2009/01/05 | 127,000 | 129,000 | 121,800 | 126,700 | 646 |