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 |
|---|---|---|---|---|---|
| 2011/12/30 | 309,000 | 350,500 | 309,000 | 350,500 | 2,684 |
| 2011/12/29 | 306,500 | 311,500 | 305,500 | 308,000 | 557 |
| 2011/12/28 | 308,500 | 316,000 | 307,000 | 310,500 | 809 |
| 2011/12/27 | 310,000 | 316,000 | 309,000 | 310,500 | 1,038 |
| 2011/12/26 | 326,000 | 330,500 | 315,000 | 317,000 | 964 |
| 2011/12/22 | 336,000 | 336,000 | 320,000 | 321,000 | 946 |
| 2011/12/21 | 352,000 | 353,500 | 333,000 | 336,000 | 966 |
| 2011/12/20 | 328,000 | 349,000 | 326,500 | 343,000 | 1,023 |
| 2011/12/19 | 340,500 | 342,000 | 321,000 | 328,000 | 1,029 |
| 2011/12/16 | 341,500 | 349,500 | 339,000 | 339,500 | 1,097 |
| 2011/12/15 | 360,000 | 360,500 | 340,000 | 340,500 | 1,114 |
| 2011/12/14 | 370,000 | 370,000 | 361,000 | 362,000 | 606 |
| 2011/12/13 | 379,500 | 382,000 | 372,500 | 373,000 | 543 |
| 2011/12/12 | 388,000 | 391,000 | 382,500 | 383,500 | 479 |
| 2011/12/09 | 394,500 | 396,500 | 382,500 | 384,000 | 1,357 |
| 2011/12/08 | 380,000 | 394,000 | 366,000 | 392,000 | 1,555 |
| 2011/12/07 | 381,000 | 385,000 | 372,000 | 380,000 | 695 |
| 2011/12/06 | 395,000 | 397,000 | 381,000 | 382,500 | 680 |
| 2011/12/05 | 400,000 | 403,000 | 392,500 | 396,500 | 806 |
| 2011/12/02 | 387,500 | 398,500 | 386,500 | 396,000 | 870 |
| 2011/12/01 | 400,000 | 410,000 | 384,000 | 385,000 | 1,580 |
| 2011/11/30 | 378,500 | 393,000 | 367,500 | 393,000 | 1,607 |
| 2011/11/29 | 388,000 | 391,500 | 382,000 | 385,500 | 933 |
| 2011/11/28 | 390,000 | 396,000 | 381,500 | 389,500 | 1,382 |
| 2011/11/25 | 373,000 | 392,000 | 372,500 | 389,500 | 2,335 |
| 2011/11/24 | 362,000 | 383,000 | 353,500 | 376,500 | 2,516 |
| 2011/11/22 | 340,000 | 366,000 | 339,500 | 357,500 | 2,206 |
| 2011/11/21 | 335,500 | 345,000 | 330,500 | 344,000 | 1,257 |
| 2011/11/18 | 321,500 | 344,500 | 321,500 | 337,000 | 1,351 |
| 2011/11/17 | 314,000 | 332,000 | 302,000 | 328,000 | 1,418 |
| 2011/11/16 | 330,000 | 330,500 | 309,500 | 310,000 | 770 |
| 2011/11/15 | 328,000 | 335,000 | 324,500 | 326,500 | 984 |
| 2011/11/14 | 321,500 | 333,500 | 317,000 | 332,000 | 1,702 |
| 2011/11/11 | 299,900 | 316,500 | 296,700 | 316,500 | 1,672 |
| 2011/11/10 | 287,500 | 307,500 | 283,000 | 306,000 | 2,180 |
| 2011/11/09 | 302,500 | 306,000 | 293,300 | 297,500 | 1,709 |
| 2011/11/08 | 299,900 | 306,500 | 287,500 | 293,000 | 5,567 |
| 2011/11/07 | 335,500 | 338,500 | 328,000 | 329,500 | 760 |
| 2011/11/04 | 341,500 | 345,500 | 330,000 | 335,500 | 1,186 |
| 2011/11/02 | 338,500 | 344,500 | 325,000 | 331,000 | 1,590 |
| 2011/11/01 | 359,000 | 365,000 | 348,500 | 350,000 | 1,432 |
| 2011/10/31 | 363,500 | 380,000 | 362,500 | 364,500 | 1,545 |
| 2011/10/28 | 369,000 | 388,500 | 360,000 | 362,000 | 3,838 |
| 2011/10/27 | 368,500 | 368,500 | 351,500 | 357,000 | 1,786 |
| 2011/10/26 | 365,500 | 373,000 | 357,000 | 369,000 | 951 |
| 2011/10/25 | 383,500 | 385,500 | 364,000 | 373,500 | 1,435 |
| 2011/10/24 | 360,500 | 381,000 | 357,000 | 380,000 | 1,643 |
| 2011/10/21 | 372,000 | 374,500 | 351,000 | 354,000 | 2,112 |
| 2011/10/20 | 379,000 | 386,000 | 371,000 | 372,000 | 1,215 |
| 2011/10/19 | 387,000 | 406,000 | 375,000 | 378,500 | 3,387 |
| 2011/10/18 | 372,000 | 394,000 | 371,000 | 382,500 | 1,735 |
| 2011/10/17 | 408,000 | 408,000 | 376,000 | 384,000 | 2,711 |
| 2011/10/14 | 381,500 | 410,000 | 375,000 | 384,000 | 6,403 |
| 2011/10/13 | 330,500 | 391,000 | 330,000 | 388,000 | 7,798 |
| 2011/10/12 | 298,200 | 324,000 | 296,600 | 321,000 | 1,500 |
| 2011/10/11 | 302,000 | 311,000 | 299,000 | 303,000 | 865 |
| 2011/10/07 | 299,000 | 306,000 | 291,500 | 292,500 | 1,535 |
| 2011/10/06 | 273,000 | 292,700 | 273,000 | 289,500 | 1,726 |
| 2011/10/05 | 289,300 | 289,300 | 264,600 | 267,100 | 1,440 |
| 2011/10/04 | 285,000 | 285,100 | 276,400 | 284,300 | 1,133 |
| 2011/10/03 | 298,200 | 304,000 | 288,500 | 290,500 | 1,203 |
| 2011/09/30 | 320,500 | 327,000 | 304,000 | 305,000 | 1,301 |
| 2011/09/29 | 296,000 | 325,000 | 296,000 | 321,000 | 1,173 |
| 2011/09/28 | 301,500 | 310,000 | 299,800 | 308,500 | 875 |
| 2011/09/27 | 300,500 | 303,500 | 290,000 | 295,200 | 1,041 |
| 2011/09/26 | 316,000 | 317,500 | 288,400 | 288,700 | 1,697 |
| 2011/09/22 | 322,000 | 340,000 | 322,000 | 323,000 | 1,099 |
| 2011/09/21 | 341,000 | 347,500 | 334,500 | 336,000 | 660 |
| 2011/09/20 | 350,500 | 351,000 | 340,500 | 345,000 | 780 |
| 2011/09/16 | 342,000 | 359,500 | 338,000 | 359,500 | 1,645 |
| 2011/09/15 | 345,500 | 351,500 | 329,000 | 335,000 | 1,010 |
| 2011/09/14 | 361,000 | 366,500 | 335,000 | 338,500 | 963 |
| 2011/09/13 | 359,500 | 365,000 | 350,000 | 362,500 | 776 |
| 2011/09/12 | 373,000 | 373,500 | 356,000 | 357,000 | 1,131 |
| 2011/09/09 | 378,500 | 389,000 | 378,500 | 382,000 | 644 |
| 2011/09/08 | 402,000 | 404,000 | 376,500 | 381,500 | 1,017 |
| 2011/09/07 | 387,000 | 396,000 | 384,500 | 395,000 | 540 |
| 2011/09/06 | 388,000 | 390,000 | 372,000 | 376,000 | 909 |
| 2011/09/05 | 407,000 | 409,000 | 392,000 | 394,000 | 709 |
| 2011/09/02 | 419,000 | 428,500 | 412,000 | 416,000 | 659 |
| 2011/09/01 | 415,000 | 434,000 | 415,000 | 423,000 | 770 |
| 2011/08/31 | 426,500 | 428,500 | 412,000 | 413,500 | 784 |
| 2011/08/30 | 430,500 | 434,000 | 424,500 | 430,000 | 893 |
| 2011/08/29 | 414,500 | 428,000 | 408,500 | 422,500 | 808 |
| 2011/08/26 | 390,000 | 411,500 | 387,500 | 410,000 | 819 |
| 2011/08/25 | 396,500 | 402,000 | 382,000 | 393,500 | 968 |
| 2011/08/24 | 404,500 | 415,000 | 384,000 | 389,500 | 1,207 |
| 2011/08/23 | 388,500 | 400,500 | 371,500 | 396,500 | 1,595 |
| 2011/08/22 | 397,000 | 410,500 | 375,500 | 376,000 | 1,355 |
| 2011/08/19 | 414,500 | 417,000 | 401,000 | 401,500 | 1,049 |
| 2011/08/18 | 443,000 | 448,000 | 421,000 | 421,500 | 1,143 |
| 2011/08/17 | 433,000 | 446,500 | 433,000 | 441,500 | 494 |
| 2011/08/16 | 446,000 | 452,500 | 437,500 | 439,500 | 672 |
| 2011/08/15 | 442,500 | 447,500 | 438,500 | 444,000 | 447 |
| 2011/08/12 | 456,500 | 457,500 | 431,500 | 435,000 | 1,069 |
| 2011/08/11 | 435,000 | 458,000 | 433,000 | 449,500 | 1,249 |
| 2011/08/10 | 463,500 | 465,000 | 437,000 | 444,500 | 1,297 |
| 2011/08/09 | 422,000 | 452,500 | 411,500 | 449,500 | 2,054 |
| 2011/08/08 | 464,000 | 484,000 | 427,000 | 433,000 | 2,526 |
| 2011/08/05 | 461,500 | 476,000 | 447,000 | 463,000 | 2,265 |
| 2011/08/04 | 527,000 | 531,000 | 486,000 | 489,500 | 1,827 |
| 2011/08/03 | 551,000 | 551,000 | 521,000 | 522,000 | 1,691 |
| 2011/08/02 | 566,000 | 571,000 | 559,000 | 561,000 | 513 |
| 2011/08/01 | 553,000 | 578,000 | 553,000 | 575,000 | 583 |
| 2011/07/29 | 568,000 | 569,000 | 547,000 | 556,000 | 953 |
| 2011/07/28 | 579,000 | 585,000 | 573,000 | 575,000 | 435 |
| 2011/07/27 | 598,000 | 598,000 | 580,000 | 586,000 | 693 |
| 2011/07/26 | 607,000 | 612,000 | 602,000 | 608,000 | 337 |
| 2011/07/25 | 593,000 | 616,000 | 592,000 | 607,000 | 810 |
| 2011/07/22 | 605,000 | 607,000 | 577,000 | 591,000 | 1,236 |
| 2011/07/21 | 618,000 | 620,000 | 601,000 | 603,000 | 744 |
| 2011/07/20 | 625,000 | 628,000 | 616,000 | 621,000 | 523 |
| 2011/07/19 | 624,000 | 626,000 | 621,000 | 621,000 | 225 |
| 2011/07/15 | 623,000 | 633,000 | 622,000 | 629,000 | 322 |
| 2011/07/14 | 628,000 | 628,000 | 621,000 | 621,000 | 404 |
| 2011/07/13 | 624,000 | 632,000 | 623,000 | 623,000 | 456 |
| 2011/07/12 | 632,000 | 637,000 | 628,000 | 628,000 | 339 |
| 2011/07/11 | 641,000 | 649,000 | 637,000 | 638,000 | 453 |
| 2011/07/08 | 647,000 | 650,000 | 646,000 | 647,000 | 372 |
| 2011/07/07 | 631,000 | 646,000 | 631,000 | 644,000 | 475 |
| 2011/07/06 | 638,000 | 640,000 | 626,000 | 633,000 | 470 |
| 2011/07/05 | 647,000 | 650,000 | 634,000 | 638,000 | 488 |
| 2011/07/04 | 626,000 | 654,000 | 623,000 | 649,000 | 1,192 |
| 2011/07/01 | 632,000 | 634,000 | 620,000 | 621,000 | 613 |
| 2011/06/30 | 636,000 | 636,000 | 623,000 | 628,000 | 348 |
| 2011/06/29 | 622,000 | 637,000 | 622,000 | 629,000 | 791 |
| 2011/06/28 | 630,000 | 633,000 | 617,000 | 618,000 | 744 |
| 2011/06/27 | 635,000 | 638,000 | 622,000 | 622,000 | 857 |
| 2011/06/24 | 638,000 | 643,000 | 635,000 | 641,000 | 360 |
| 2011/06/23 | 640,000 | 646,000 | 637,000 | 638,000 | 491 |
| 2011/06/22 | 652,000 | 657,000 | 645,000 | 648,000 | 544 |
| 2011/06/21 | 637,000 | 645,000 | 632,000 | 642,000 | 475 |
| 2011/06/20 | 654,000 | 654,000 | 631,000 | 631,000 | 928 |
| 2011/06/17 | 664,000 | 668,000 | 646,000 | 648,000 | 723 |
| 2011/06/16 | 655,000 | 675,000 | 655,000 | 663,000 | 637 |
| 2011/06/15 | 672,000 | 673,000 | 655,000 | 662,000 | 672 |
| 2011/06/14 | 670,000 | 676,000 | 661,000 | 666,000 | 939 |
| 2011/06/13 | 671,000 | 677,000 | 667,000 | 669,000 | 613 |
| 2011/06/10 | 690,000 | 702,000 | 678,000 | 679,000 | 1,108 |
| 2011/06/09 | 672,000 | 688,000 | 669,000 | 681,000 | 832 |
| 2011/06/08 | 685,000 | 691,000 | 660,000 | 678,000 | 1,303 |
| 2011/06/07 | 685,000 | 691,000 | 663,000 | 685,000 | 1,536 |
| 2011/06/06 | 693,000 | 706,000 | 677,000 | 681,000 | 1,460 |
| 2011/06/03 | 715,000 | 725,000 | 688,000 | 696,000 | 3,040 |
| 2011/06/02 | 685,000 | 707,000 | 680,000 | 704,000 | 2,221 |
| 2011/06/01 | 663,000 | 706,000 | 660,000 | 701,000 | 3,066 |
| 2011/05/31 | 655,000 | 666,000 | 655,000 | 659,000 | 1,077 |
| 2011/05/30 | 660,000 | 663,000 | 647,000 | 651,000 | 1,077 |
| 2011/05/27 | 638,000 | 668,000 | 635,000 | 665,000 | 1,321 |
| 2011/05/26 | 634,000 | 654,000 | 626,000 | 645,000 | 1,545 |
| 2011/05/25 | 661,000 | 661,000 | 624,000 | 624,000 | 1,976 |
| 2011/05/24 | 655,000 | 670,000 | 647,000 | 653,000 | 1,526 |
| 2011/05/23 | 680,000 | 686,000 | 654,000 | 657,000 | 1,760 |
| 2011/05/20 | 699,000 | 706,000 | 685,000 | 690,000 | 1,455 |
| 2011/05/19 | 718,000 | 723,000 | 698,000 | 698,000 | 1,547 |
| 2011/05/18 | 700,000 | 726,000 | 694,000 | 720,000 | 2,035 |
| 2011/05/17 | 672,000 | 707,000 | 667,000 | 699,000 | 1,891 |
| 2011/05/16 | 688,000 | 694,000 | 682,000 | 682,000 | 978 |
| 2011/05/13 | 719,000 | 723,000 | 685,000 | 695,000 | 1,973 |
| 2011/05/12 | 711,000 | 732,000 | 705,000 | 714,000 | 2,573 |
| 2011/05/11 | 695,000 | 730,000 | 692,000 | 721,000 | 4,344 |
| 2011/05/10 | 660,000 | 694,000 | 655,000 | 689,000 | 3,864 |
| 2011/05/09 | 710,000 | 714,000 | 686,000 | 690,000 | 2,755 |
| 2011/05/06 | 672,000 | 714,000 | 666,000 | 714,000 | 4,326 |
| 2011/05/02 | 668,000 | 672,000 | 654,000 | 657,000 | 1,131 |
| 2011/04/28 | 646,000 | 664,000 | 642,000 | 655,000 | 1,855 |
| 2011/04/27 | 616,000 | 654,000 | 602,000 | 648,000 | 2,020 |
| 2011/04/26 | 628,000 | 628,000 | 614,000 | 617,000 | 698 |
| 2011/04/25 | 635,000 | 645,000 | 624,000 | 627,000 | 782 |
| 2011/04/22 | 621,000 | 635,000 | 613,000 | 629,000 | 728 |
| 2011/04/21 | 636,000 | 638,000 | 622,000 | 625,000 | 612 |
| 2011/04/20 | 633,000 | 640,000 | 626,000 | 627,000 | 868 |
| 2011/04/19 | 630,000 | 645,000 | 622,000 | 628,000 | 1,271 |
| 2011/04/18 | 669,000 | 675,000 | 637,000 | 639,000 | 2,068 |
| 2011/04/15 | 631,000 | 666,000 | 623,000 | 656,000 | 2,563 |
| 2011/04/14 | 627,000 | 635,000 | 620,000 | 631,000 | 1,145 |
| 2011/04/13 | 625,000 | 637,000 | 605,000 | 629,000 | 2,276 |
| 2011/04/12 | 649,000 | 653,000 | 616,000 | 617,000 | 2,122 |
| 2011/04/11 | 674,000 | 690,000 | 659,000 | 661,000 | 1,386 |
| 2011/04/08 | 659,000 | 690,000 | 642,000 | 684,000 | 2,285 |
| 2011/04/07 | 695,000 | 703,000 | 659,000 | 664,000 | 1,918 |
| 2011/04/06 | 713,000 | 716,000 | 685,000 | 692,000 | 1,334 |
| 2011/04/05 | 718,000 | 732,000 | 705,000 | 714,000 | 1,412 |
| 2011/04/04 | 744,000 | 747,000 | 712,000 | 717,000 | 1,394 |
| 2011/04/01 | 757,000 | 764,000 | 738,000 | 740,000 | 1,798 |
| 2011/03/31 | 758,000 | 770,000 | 746,000 | 756,000 | 2,339 |
| 2011/03/30 | 740,000 | 749,000 | 720,000 | 749,000 | 2,592 |
| 2011/03/29 | 685,000 | 733,000 | 683,000 | 726,000 | 1,803 |
| 2011/03/28 | 715,000 | 739,000 | 699,000 | 704,000 | 2,018 |
| 2011/03/25 | 745,000 | 757,000 | 724,000 | 726,000 | 1,672 |
| 2011/03/24 | 732,000 | 758,000 | 720,000 | 744,000 | 2,241 |
| 2011/03/23 | 708,000 | 765,000 | 692,000 | 740,000 | 4,416 |
| 2011/03/22 | 700,000 | 710,000 | 678,000 | 706,000 | 2,922 |
| 2011/03/18 | 626,000 | 660,000 | 620,000 | 650,000 | 3,069 |
| 2011/03/17 | 566,000 | 620,000 | 552,000 | 596,000 | 2,897 |
| 2011/03/16 | 565,000 | 609,000 | 547,000 | 576,000 | 2,961 |
| 2011/03/15 | 525,000 | 557,000 | 495,000 | 526,000 | 4,682 |
| 2011/03/14 | 645,000 | 657,000 | 595,000 | 595,000 | 4,143 |
| 2011/03/11 | 707,000 | 757,000 | 696,000 | 745,000 | 4,127 |
| 2011/03/10 | 746,000 | 748,000 | 714,000 | 725,000 | 2,734 |
| 2011/03/09 | 776,000 | 795,000 | 745,000 | 752,000 | 3,995 |
| 2011/03/08 | 730,000 | 780,000 | 730,000 | 775,000 | 5,069 |
| 2011/03/07 | 738,000 | 743,000 | 724,000 | 735,000 | 2,000 |
| 2011/03/04 | 741,000 | 750,000 | 715,000 | 740,000 | 3,942 |
| 2011/03/03 | 712,000 | 736,000 | 707,000 | 728,000 | 4,175 |
| 2011/03/02 | 687,000 | 718,000 | 685,000 | 702,000 | 3,912 |
| 2011/03/01 | 662,000 | 703,000 | 658,000 | 700,000 | 4,143 |
| 2011/02/28 | 642,000 | 669,000 | 638,000 | 666,000 | 2,714 |
| 2011/02/25 | 621,000 | 651,000 | 605,000 | 648,000 | 3,286 |
| 2011/02/24 | 618,000 | 625,000 | 591,000 | 613,000 | 2,965 |
| 2011/02/23 | 653,000 | 688,000 | 619,000 | 619,000 | 4,013 |
| 2011/02/22 | 699,000 | 724,000 | 649,000 | 663,000 | 6,508 |
| 2011/02/21 | 673,000 | 688,000 | 663,000 | 669,000 | 1,861 |
| 2011/02/18 | 630,000 | 687,000 | 622,000 | 676,000 | 5,463 |
| 2011/02/17 | 607,000 | 635,000 | 593,000 | 632,000 | 3,748 |
| 2011/02/16 | 564,000 | 607,000 | 564,000 | 603,000 | 3,414 |
| 2011/02/15 | 554,000 | 588,000 | 548,000 | 569,000 | 2,435 |
| 2011/02/14 | 559,000 | 565,000 | 547,000 | 554,000 | 1,490 |
| 2011/02/10 | 529,000 | 560,000 | 511,000 | 555,000 | 2,665 |
| 2011/02/09 | 553,000 | 554,000 | 516,000 | 528,000 | 2,083 |
| 2011/02/08 | 525,000 | 562,000 | 525,000 | 543,000 | 2,960 |
| 2011/02/07 | 521,000 | 535,000 | 505,000 | 525,000 | 3,165 |
| 2011/02/04 | 469,500 | 519,000 | 466,000 | 519,000 | 7,920 |
| 2011/02/03 | 458,000 | 463,500 | 447,000 | 448,500 | 1,015 |
| 2011/02/02 | 450,000 | 459,000 | 445,500 | 459,000 | 1,273 |
| 2011/02/01 | 424,000 | 446,000 | 421,500 | 443,000 | 1,490 |
| 2011/01/31 | 418,000 | 424,000 | 415,000 | 420,000 | 469 |
| 2011/01/28 | 424,000 | 429,000 | 417,000 | 423,000 | 648 |
| 2011/01/27 | 414,000 | 421,000 | 412,000 | 420,000 | 390 |
| 2011/01/26 | 421,000 | 425,500 | 416,000 | 421,000 | 437 |
| 2011/01/25 | 418,500 | 427,000 | 418,500 | 423,000 | 585 |
| 2011/01/24 | 411,000 | 427,000 | 408,500 | 422,500 | 887 |
| 2011/01/21 | 441,000 | 443,000 | 402,000 | 415,000 | 2,359 |
| 2011/01/20 | 453,500 | 458,000 | 442,500 | 445,500 | 1,056 |
| 2011/01/19 | 467,000 | 467,000 | 452,500 | 452,500 | 810 |
| 2011/01/18 | 454,500 | 464,000 | 448,000 | 463,500 | 792 |
| 2011/01/17 | 453,500 | 458,500 | 451,000 | 454,000 | 627 |
| 2011/01/14 | 449,000 | 467,500 | 449,000 | 450,500 | 1,815 |
| 2011/01/13 | 459,000 | 459,000 | 448,000 | 451,500 | 1,041 |
| 2011/01/12 | 464,500 | 467,500 | 453,000 | 456,000 | 943 |
| 2011/01/11 | 461,000 | 469,500 | 460,000 | 464,000 | 696 |
| 2011/01/07 | 460,000 | 466,500 | 456,000 | 459,000 | 555 |
| 2011/01/06 | 464,000 | 467,500 | 457,000 | 460,000 | 767 |
| 2011/01/05 | 468,500 | 474,500 | 458,000 | 460,500 | 806 |
| 2011/01/04 | 478,000 | 478,000 | 465,500 | 468,000 | 1,120 |