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 |
|---|---|---|---|---|---|
| 2012/12/28 | 217,000 | 223,200 | 215,000 | 215,600 | 582 |
| 2012/12/27 | 216,800 | 218,700 | 214,600 | 218,000 | 771 |
| 2012/12/26 | 219,000 | 219,800 | 214,400 | 216,800 | 780 |
| 2012/12/25 | 227,700 | 227,700 | 208,000 | 214,400 | 1,779 |
| 2012/12/21 | 199,500 | 214,800 | 199,500 | 212,800 | 2,235 |
| 2012/12/20 | 194,200 | 199,500 | 193,500 | 199,000 | 947 |
| 2012/12/19 | 190,000 | 197,800 | 190,000 | 197,800 | 733 |
| 2012/12/18 | 194,000 | 194,000 | 189,200 | 189,500 | 607 |
| 2012/12/17 | 197,200 | 199,200 | 192,500 | 194,100 | 619 |
| 2012/12/14 | 191,000 | 196,000 | 188,700 | 194,000 | 730 |
| 2012/12/13 | 196,000 | 196,400 | 193,200 | 193,800 | 495 |
| 2012/12/12 | 188,100 | 191,700 | 186,300 | 190,700 | 533 |
| 2012/12/11 | 193,000 | 194,100 | 185,000 | 187,400 | 624 |
| 2012/12/10 | 196,900 | 201,000 | 189,000 | 191,900 | 653 |
| 2012/12/07 | 187,900 | 196,400 | 184,300 | 193,900 | 752 |
| 2012/12/06 | 191,000 | 191,000 | 186,200 | 187,700 | 585 |
| 2012/12/05 | 191,600 | 192,000 | 182,600 | 185,500 | 1,027 |
| 2012/12/04 | 195,100 | 202,000 | 188,300 | 190,100 | 1,606 |
| 2012/12/03 | 189,000 | 198,000 | 188,300 | 195,000 | 1,610 |
| 2012/11/30 | 180,300 | 187,700 | 180,300 | 186,500 | 1,877 |
| 2012/11/29 | 165,600 | 179,700 | 165,600 | 179,000 | 1,542 |
| 2012/11/28 | 170,000 | 184,400 | 165,500 | 166,800 | 3,498 |
| 2012/11/27 | 162,500 | 174,900 | 161,700 | 172,500 | 1,357 |
| 2012/11/26 | 163,000 | 166,000 | 161,400 | 162,400 | 664 |
| 2012/11/22 | 154,600 | 161,300 | 154,500 | 159,800 | 1,055 |
| 2012/11/21 | 150,500 | 152,000 | 147,000 | 151,400 | 668 |
| 2012/11/20 | 153,300 | 153,300 | 145,400 | 150,000 | 652 |
| 2012/11/19 | 159,900 | 162,200 | 149,500 | 150,400 | 1,327 |
| 2012/11/16 | 151,800 | 161,000 | 151,000 | 158,600 | 1,159 |
| 2012/11/15 | 148,300 | 155,700 | 147,500 | 153,900 | 1,319 |
| 2012/11/14 | 146,200 | 156,400 | 146,200 | 150,000 | 3,044 |
| 2012/11/13 | 128,100 | 142,700 | 127,700 | 141,700 | 1,686 |
| 2012/11/12 | 124,400 | 132,100 | 120,600 | 129,400 | 1,214 |
| 2012/11/09 | 133,000 | 133,300 | 130,200 | 130,400 | 687 |
| 2012/11/08 | 135,100 | 137,100 | 134,100 | 135,800 | 391 |
| 2012/11/07 | 137,100 | 139,900 | 136,200 | 138,000 | 363 |
| 2012/11/06 | 138,500 | 138,800 | 137,200 | 137,200 | 370 |
| 2012/11/05 | 138,800 | 142,000 | 137,500 | 140,600 | 309 |
| 2012/11/02 | 140,100 | 142,800 | 139,100 | 139,800 | 581 |
| 2012/11/01 | 141,200 | 141,200 | 138,000 | 139,900 | 442 |
| 2012/10/31 | 143,700 | 144,800 | 142,000 | 142,400 | 356 |
| 2012/10/30 | 140,200 | 145,000 | 138,200 | 143,800 | 647 |
| 2012/10/29 | 143,200 | 144,100 | 140,000 | 141,700 | 348 |
| 2012/10/26 | 143,500 | 148,200 | 140,100 | 142,100 | 946 |
| 2012/10/25 | 142,700 | 144,900 | 137,200 | 140,700 | 704 |
| 2012/10/24 | 145,000 | 145,000 | 141,500 | 142,600 | 343 |
| 2012/10/23 | 151,200 | 151,300 | 145,000 | 147,200 | 510 |
| 2012/10/22 | 149,000 | 150,400 | 146,800 | 148,400 | 837 |
| 2012/10/19 | 142,400 | 146,500 | 141,100 | 144,800 | 613 |
| 2012/10/18 | 137,800 | 146,000 | 136,500 | 142,000 | 1,126 |
| 2012/10/17 | 134,900 | 139,200 | 133,000 | 134,000 | 860 |
| 2012/10/16 | 133,900 | 135,000 | 132,000 | 133,700 | 694 |
| 2012/10/15 | 138,000 | 138,000 | 131,600 | 132,000 | 700 |
| 2012/10/12 | 140,000 | 141,900 | 135,300 | 136,900 | 566 |
| 2012/10/11 | 135,800 | 140,900 | 133,400 | 136,600 | 653 |
| 2012/10/10 | 139,400 | 140,800 | 136,100 | 136,100 | 896 |
| 2012/10/09 | 141,200 | 149,000 | 139,200 | 142,400 | 876 |
| 2012/10/05 | 144,600 | 144,600 | 136,000 | 138,100 | 1,024 |
| 2012/10/04 | 145,100 | 145,800 | 136,700 | 141,600 | 1,233 |
| 2012/10/03 | 151,900 | 154,800 | 145,100 | 145,400 | 834 |
| 2012/10/02 | 157,500 | 159,200 | 151,800 | 151,900 | 447 |
| 2012/10/01 | 162,000 | 162,000 | 155,000 | 156,900 | 532 |
| 2012/09/28 | 166,200 | 167,400 | 162,600 | 163,000 | 409 |
| 2012/09/27 | 167,200 | 167,500 | 164,600 | 166,100 | 258 |
| 2012/09/26 | 167,000 | 169,700 | 167,000 | 167,200 | 191 |
| 2012/09/25 | 168,900 | 172,000 | 165,900 | 171,900 | 474 |
| 2012/09/24 | 167,100 | 168,400 | 166,800 | 168,100 | 168 |
| 2012/09/21 | 168,000 | 170,000 | 166,800 | 166,800 | 515 |
| 2012/09/20 | 173,900 | 174,200 | 169,100 | 169,700 | 486 |
| 2012/09/19 | 178,000 | 178,000 | 174,100 | 176,600 | 246 |
| 2012/09/18 | 179,500 | 179,500 | 176,500 | 178,500 | 290 |
| 2012/09/14 | 179,100 | 180,000 | 175,900 | 179,600 | 558 |
| 2012/09/13 | 171,000 | 178,000 | 170,000 | 175,100 | 680 |
| 2012/09/12 | 167,700 | 170,700 | 167,100 | 168,000 | 283 |
| 2012/09/11 | 170,600 | 171,000 | 168,200 | 169,000 | 344 |
| 2012/09/10 | 175,600 | 177,300 | 172,400 | 174,000 | 260 |
| 2012/09/07 | 172,600 | 177,100 | 171,000 | 174,600 | 445 |
| 2012/09/06 | 166,700 | 171,300 | 166,600 | 167,700 | 373 |
| 2012/09/05 | 172,100 | 172,500 | 168,300 | 168,300 | 365 |
| 2012/09/04 | 173,400 | 178,500 | 172,300 | 173,300 | 274 |
| 2012/09/03 | 178,700 | 178,900 | 172,300 | 172,300 | 326 |
| 2012/08/31 | 176,000 | 177,800 | 173,200 | 175,000 | 303 |
| 2012/08/30 | 176,600 | 178,000 | 172,600 | 175,900 | 360 |
| 2012/08/29 | 178,600 | 183,200 | 176,900 | 178,900 | 373 |
| 2012/08/28 | 183,000 | 183,000 | 177,800 | 177,900 | 533 |
| 2012/08/27 | 189,100 | 189,800 | 181,800 | 182,000 | 405 |
| 2012/08/24 | 190,000 | 191,400 | 185,900 | 186,800 | 501 |
| 2012/08/23 | 192,000 | 196,900 | 185,000 | 195,100 | 672 |
| 2012/08/22 | 196,100 | 197,500 | 192,000 | 192,500 | 541 |
| 2012/08/21 | 201,200 | 201,600 | 195,500 | 196,000 | 455 |
| 2012/08/20 | 195,200 | 201,000 | 195,200 | 197,200 | 841 |
| 2012/08/17 | 185,300 | 195,000 | 185,300 | 191,900 | 758 |
| 2012/08/16 | 185,600 | 189,000 | 184,000 | 187,200 | 424 |
| 2012/08/15 | 188,100 | 189,700 | 181,700 | 187,000 | 740 |
| 2012/08/14 | 174,900 | 189,000 | 174,900 | 188,500 | 1,355 |
| 2012/08/13 | 176,500 | 177,500 | 171,300 | 172,900 | 364 |
| 2012/08/10 | 168,700 | 173,200 | 167,000 | 171,100 | 485 |
| 2012/08/09 | 167,100 | 172,300 | 165,100 | 166,300 | 685 |
| 2012/08/08 | 174,800 | 178,800 | 168,300 | 169,400 | 849 |
| 2012/08/07 | 169,000 | 176,000 | 169,000 | 173,100 | 584 |
| 2012/08/06 | 176,000 | 183,000 | 172,000 | 173,000 | 1,880 |
| 2012/08/03 | 177,600 | 177,600 | 166,000 | 166,000 | 1,284 |
| 2012/08/02 | 183,900 | 183,900 | 180,900 | 181,200 | 289 |
| 2012/08/01 | 190,500 | 190,500 | 181,600 | 182,000 | 402 |
| 2012/07/31 | 179,800 | 189,000 | 178,800 | 186,700 | 613 |
| 2012/07/30 | 183,800 | 184,900 | 179,900 | 179,900 | 189 |
| 2012/07/27 | 183,100 | 185,900 | 178,200 | 179,800 | 382 |
| 2012/07/26 | 174,600 | 182,400 | 172,500 | 180,500 | 556 |
| 2012/07/25 | 179,600 | 181,100 | 174,100 | 176,000 | 476 |
| 2012/07/24 | 184,200 | 184,200 | 178,500 | 180,200 | 418 |
| 2012/07/23 | 186,600 | 192,700 | 181,100 | 181,500 | 618 |
| 2012/07/20 | 183,200 | 194,100 | 182,600 | 190,600 | 874 |
| 2012/07/19 | 176,300 | 188,000 | 176,300 | 183,300 | 702 |
| 2012/07/18 | 184,100 | 185,800 | 176,000 | 176,700 | 882 |
| 2012/07/17 | 196,500 | 197,700 | 186,400 | 186,400 | 468 |
| 2012/07/13 | 190,900 | 198,000 | 186,000 | 194,200 | 717 |
| 2012/07/12 | 194,000 | 196,800 | 190,100 | 190,100 | 608 |
| 2012/07/11 | 200,800 | 200,800 | 192,500 | 194,100 | 738 |
| 2012/07/10 | 211,100 | 211,100 | 199,000 | 200,800 | 857 |
| 2012/07/09 | 213,200 | 216,800 | 208,000 | 210,500 | 690 |
| 2012/07/06 | 222,900 | 222,900 | 216,800 | 218,000 | 552 |
| 2012/07/05 | 223,200 | 226,200 | 218,000 | 222,800 | 604 |
| 2012/07/04 | 221,100 | 227,700 | 220,600 | 225,700 | 730 |
| 2012/07/03 | 221,800 | 227,000 | 217,500 | 223,600 | 1,075 |
| 2012/07/02 | 216,000 | 222,200 | 214,800 | 220,300 | 1,226 |
| 2012/06/29 | 205,100 | 212,500 | 200,300 | 209,300 | 951 |
| 2012/06/28 | 215,000 | 217,100 | 207,700 | 209,400 | 522 |
| 2012/06/27 | 215,100 | 220,000 | 210,200 | 211,800 | 793 |
| 2012/06/26 | 217,800 | 226,500 | 213,700 | 216,100 | 1,473 |
| 2012/06/25 | 226,500 | 232,900 | 216,000 | 218,000 | 1,831 |
| 2012/06/22 | 210,600 | 222,900 | 209,000 | 222,900 | 2,722 |
| 2012/06/21 | 195,000 | 212,200 | 195,000 | 210,900 | 3,416 |
| 2012/06/20 | 185,900 | 189,800 | 183,200 | 188,100 | 623 |
| 2012/06/19 | 183,700 | 185,500 | 180,300 | 183,300 | 420 |
| 2012/06/18 | 183,800 | 188,800 | 181,500 | 186,400 | 666 |
| 2012/06/15 | 183,000 | 184,800 | 178,100 | 179,800 | 632 |
| 2012/06/14 | 184,500 | 184,500 | 179,100 | 180,000 | 848 |
| 2012/06/13 | 189,100 | 192,200 | 185,100 | 186,000 | 684 |
| 2012/06/12 | 180,000 | 188,900 | 179,000 | 187,300 | 918 |
| 2012/06/11 | 182,500 | 191,000 | 178,400 | 187,500 | 1,021 |
| 2012/06/08 | 183,200 | 183,500 | 175,400 | 176,400 | 855 |
| 2012/06/07 | 191,000 | 193,500 | 187,000 | 187,200 | 1,002 |
| 2012/06/06 | 177,000 | 186,900 | 174,400 | 185,500 | 1,071 |
| 2012/06/05 | 168,000 | 177,000 | 168,000 | 175,000 | 975 |
| 2012/06/04 | 160,500 | 171,500 | 160,000 | 167,300 | 931 |
| 2012/06/01 | 179,000 | 183,000 | 169,500 | 170,400 | 2,358 |
| 2012/05/31 | 172,200 | 186,200 | 170,000 | 183,000 | 2,784 |
| 2012/05/30 | 165,000 | 178,900 | 165,000 | 176,500 | 2,647 |
| 2012/05/29 | 151,000 | 164,900 | 149,500 | 160,400 | 1,645 |
| 2012/05/28 | 150,700 | 153,900 | 147,000 | 150,000 | 1,396 |
| 2012/05/25 | 161,800 | 166,000 | 153,000 | 154,700 | 1,380 |
| 2012/05/24 | 170,000 | 172,800 | 161,000 | 165,800 | 1,040 |
| 2012/05/23 | 186,600 | 186,600 | 170,200 | 170,200 | 1,180 |
| 2012/05/22 | 180,200 | 189,400 | 178,000 | 187,800 | 1,007 |
| 2012/05/21 | 183,200 | 188,000 | 175,600 | 177,000 | 1,007 |
| 2012/05/18 | 189,300 | 193,000 | 188,100 | 191,200 | 577 |
| 2012/05/17 | 188,000 | 198,000 | 188,000 | 195,400 | 519 |
| 2012/05/16 | 192,100 | 196,100 | 189,500 | 191,000 | 598 |
| 2012/05/15 | 190,300 | 199,000 | 185,000 | 198,000 | 1,165 |
| 2012/05/14 | 199,000 | 205,000 | 191,500 | 194,300 | 1,168 |
| 2012/05/11 | 194,600 | 206,900 | 194,600 | 204,000 | 1,963 |
| 2012/05/10 | 191,500 | 202,700 | 186,300 | 194,000 | 2,311 |
| 2012/05/09 | 185,800 | 194,900 | 182,800 | 191,400 | 5,229 |
| 2012/05/08 | 229,900 | 234,700 | 226,500 | 232,800 | 769 |
| 2012/05/07 | 237,600 | 239,500 | 222,600 | 224,200 | 1,090 |
| 2012/05/02 | 236,100 | 246,600 | 236,000 | 243,400 | 1,219 |
| 2012/05/01 | 240,500 | 242,300 | 231,600 | 233,000 | 970 |
| 2012/04/27 | 251,600 | 260,000 | 248,600 | 249,300 | 1,109 |
| 2012/04/26 | 261,700 | 262,700 | 255,000 | 255,000 | 1,018 |
| 2012/04/25 | 264,300 | 269,900 | 261,600 | 262,600 | 397 |
| 2012/04/24 | 266,700 | 268,400 | 263,800 | 264,000 | 599 |
| 2012/04/23 | 266,500 | 273,000 | 266,500 | 269,200 | 371 |
| 2012/04/20 | 267,800 | 268,300 | 265,800 | 266,500 | 397 |
| 2012/04/19 | 270,100 | 273,700 | 268,100 | 268,200 | 554 |
| 2012/04/18 | 268,000 | 270,600 | 267,500 | 270,600 | 554 |
| 2012/04/17 | 270,000 | 272,100 | 267,100 | 268,100 | 653 |
| 2012/04/16 | 269,200 | 275,000 | 269,000 | 271,400 | 589 |
| 2012/04/13 | 270,500 | 276,200 | 270,500 | 271,200 | 578 |
| 2012/04/12 | 276,000 | 278,000 | 271,000 | 273,900 | 441 |
| 2012/04/11 | 270,200 | 280,000 | 266,100 | 276,400 | 1,077 |
| 2012/04/10 | 272,000 | 274,200 | 271,200 | 273,700 | 640 |
| 2012/04/09 | 272,500 | 275,500 | 270,300 | 274,200 | 908 |
| 2012/04/06 | 278,100 | 280,900 | 275,600 | 278,500 | 957 |
| 2012/04/05 | 275,000 | 283,400 | 270,500 | 283,100 | 906 |
| 2012/04/04 | 278,100 | 280,500 | 275,100 | 276,700 | 1,249 |
| 2012/04/03 | 286,300 | 288,200 | 279,000 | 280,400 | 1,135 |
| 2012/04/02 | 290,200 | 293,800 | 287,500 | 287,900 | 769 |
| 2012/03/30 | 298,600 | 304,000 | 290,100 | 290,400 | 1,260 |
| 2012/03/29 | 303,000 | 307,000 | 291,600 | 304,000 | 2,103 |
| 2012/03/28 | 284,000 | 320,500 | 283,200 | 311,500 | 4,472 |
| 2012/03/27 | 279,200 | 280,000 | 273,000 | 277,500 | 781 |
| 2012/03/26 | 282,200 | 283,100 | 273,300 | 275,600 | 925 |
| 2012/03/23 | 289,900 | 289,900 | 281,200 | 281,700 | 1,231 |
| 2012/03/22 | 295,200 | 296,200 | 291,100 | 293,100 | 434 |
| 2012/03/21 | 297,300 | 301,000 | 296,000 | 296,000 | 541 |
| 2012/03/19 | 300,500 | 302,500 | 299,700 | 300,000 | 295 |
| 2012/03/16 | 303,500 | 304,000 | 299,700 | 300,500 | 578 |
| 2012/03/15 | 305,000 | 307,000 | 302,500 | 303,500 | 489 |
| 2012/03/14 | 310,000 | 312,500 | 303,000 | 304,500 | 672 |
| 2012/03/13 | 308,000 | 312,500 | 305,000 | 306,500 | 572 |
| 2012/03/12 | 316,000 | 322,000 | 307,000 | 307,000 | 609 |
| 2012/03/09 | 315,000 | 317,500 | 311,500 | 315,000 | 726 |
| 2012/03/08 | 303,500 | 311,000 | 303,500 | 311,000 | 389 |
| 2012/03/07 | 295,100 | 302,500 | 295,000 | 300,500 | 477 |
| 2012/03/06 | 304,000 | 308,000 | 301,500 | 301,500 | 489 |
| 2012/03/05 | 307,000 | 309,000 | 303,000 | 306,000 | 313 |
| 2012/03/02 | 301,500 | 309,500 | 301,000 | 307,000 | 577 |
| 2012/03/01 | 315,000 | 321,500 | 302,000 | 302,000 | 1,070 |
| 2012/02/29 | 323,500 | 327,000 | 311,000 | 317,000 | 920 |
| 2012/02/28 | 315,000 | 324,000 | 311,000 | 321,500 | 1,752 |
| 2012/02/27 | 337,000 | 337,000 | 326,500 | 329,000 | 1,493 |
| 2012/02/24 | 314,500 | 329,000 | 313,000 | 329,000 | 2,792 |
| 2012/02/23 | 306,500 | 317,000 | 305,500 | 312,000 | 1,334 |
| 2012/02/22 | 308,500 | 309,500 | 300,000 | 305,500 | 888 |
| 2012/02/21 | 302,500 | 311,500 | 302,000 | 308,500 | 1,262 |
| 2012/02/20 | 305,000 | 307,000 | 299,000 | 302,000 | 1,539 |
| 2012/02/17 | 285,000 | 299,600 | 283,300 | 294,100 | 3,018 |
| 2012/02/16 | 276,900 | 285,000 | 276,400 | 279,700 | 1,127 |
| 2012/02/15 | 281,400 | 282,000 | 275,700 | 278,400 | 842 |
| 2012/02/14 | 280,200 | 284,000 | 273,100 | 279,500 | 1,346 |
| 2012/02/13 | 271,400 | 280,000 | 271,400 | 278,300 | 632 |
| 2012/02/10 | 271,000 | 280,800 | 269,100 | 274,300 | 1,425 |
| 2012/02/09 | 283,400 | 284,900 | 274,800 | 276,300 | 1,978 |
| 2012/02/08 | 282,500 | 287,900 | 281,100 | 286,800 | 805 |
| 2012/02/07 | 284,100 | 288,000 | 281,000 | 282,200 | 1,221 |
| 2012/02/06 | 290,500 | 292,100 | 280,500 | 284,600 | 2,920 |
| 2012/02/03 | 301,000 | 309,000 | 301,000 | 306,500 | 681 |
| 2012/02/02 | 304,500 | 306,000 | 298,700 | 303,500 | 1,048 |
| 2012/02/01 | 309,500 | 310,000 | 306,000 | 306,500 | 441 |
| 2012/01/31 | 300,500 | 312,500 | 300,500 | 310,500 | 582 |
| 2012/01/30 | 306,000 | 306,500 | 301,500 | 301,500 | 596 |
| 2012/01/27 | 312,500 | 312,500 | 304,000 | 307,000 | 529 |
| 2012/01/26 | 318,000 | 318,500 | 310,000 | 311,500 | 781 |
| 2012/01/25 | 314,500 | 320,000 | 311,500 | 317,000 | 791 |
| 2012/01/24 | 315,000 | 322,000 | 310,000 | 311,000 | 924 |
| 2012/01/23 | 304,500 | 314,500 | 303,500 | 310,500 | 853 |
| 2012/01/20 | 310,500 | 312,500 | 302,000 | 305,000 | 919 |
| 2012/01/19 | 313,500 | 313,500 | 306,500 | 309,500 | 623 |
| 2012/01/18 | 297,800 | 317,500 | 296,200 | 309,000 | 1,477 |
| 2012/01/17 | 302,500 | 304,500 | 293,300 | 295,400 | 949 |
| 2012/01/16 | 306,000 | 306,500 | 291,000 | 297,900 | 1,317 |
| 2012/01/13 | 313,500 | 313,500 | 306,500 | 308,000 | 889 |
| 2012/01/12 | 317,000 | 320,000 | 310,000 | 313,500 | 684 |
| 2012/01/11 | 316,000 | 330,500 | 313,500 | 314,000 | 1,059 |
| 2012/01/10 | 317,000 | 320,500 | 311,500 | 315,500 | 697 |
| 2012/01/06 | 323,500 | 333,500 | 316,500 | 319,000 | 1,092 |
| 2012/01/05 | 335,000 | 335,500 | 322,500 | 323,000 | 1,230 |
| 2012/01/04 | 340,000 | 347,500 | 335,500 | 338,500 | 1,762 |