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 |
|---|---|---|---|---|---|
| 2013/12/30 | 270,300 | 275,200 | 270,300 | 274,200 | 308 |
| 2013/12/27 | 274,900 | 277,800 | 264,000 | 270,200 | 484 |
| 2013/12/26 | 268,800 | 273,300 | 267,000 | 271,900 | 402 |
| 2013/12/25 | 262,000 | 266,500 | 261,600 | 265,600 | 762 |
| 2013/12/24 | 270,500 | 271,300 | 263,000 | 264,600 | 846 |
| 2013/12/20 | 275,400 | 276,300 | 270,600 | 271,800 | 524 |
| 2013/12/19 | 278,100 | 278,900 | 273,000 | 275,000 | 415 |
| 2013/12/18 | 273,000 | 276,900 | 272,800 | 274,900 | 347 |
| 2013/12/17 | 267,600 | 274,500 | 267,600 | 273,000 | 438 |
| 2013/12/16 | 272,300 | 276,800 | 264,400 | 265,800 | 808 |
| 2013/12/13 | 275,200 | 279,000 | 270,400 | 272,200 | 976 |
| 2013/12/12 | 283,000 | 283,000 | 273,000 | 275,200 | 898 |
| 2013/12/11 | 285,300 | 287,600 | 279,100 | 283,900 | 946 |
| 2013/12/10 | 293,700 | 293,700 | 287,400 | 289,000 | 516 |
| 2013/12/09 | 291,400 | 293,600 | 287,300 | 292,100 | 529 |
| 2013/12/06 | 284,000 | 290,600 | 284,000 | 288,700 | 473 |
| 2013/12/05 | 287,000 | 294,800 | 284,000 | 285,400 | 667 |
| 2013/12/04 | 287,000 | 295,900 | 281,900 | 290,900 | 1,067 |
| 2013/12/03 | 294,000 | 303,500 | 290,100 | 292,000 | 1,683 |
| 2013/12/02 | 285,100 | 294,500 | 285,100 | 293,400 | 643 |
| 2013/11/29 | 287,700 | 288,300 | 281,100 | 285,600 | 806 |
| 2013/11/28 | 293,900 | 295,000 | 283,100 | 288,300 | 1,117 |
| 2013/11/27 | 295,800 | 296,500 | 288,000 | 289,500 | 816 |
| 2013/11/26 | 288,600 | 297,500 | 283,300 | 294,800 | 1,664 |
| 2013/11/25 | 287,800 | 292,200 | 278,000 | 289,400 | 2,245 |
| 2013/11/22 | 273,000 | 289,400 | 271,400 | 284,800 | 3,361 |
| 2013/11/21 | 271,000 | 271,000 | 264,000 | 265,800 | 422 |
| 2013/11/20 | 267,500 | 271,900 | 266,300 | 269,400 | 354 |
| 2013/11/19 | 265,700 | 274,000 | 265,000 | 270,100 | 567 |
| 2013/11/18 | 271,700 | 273,000 | 265,100 | 265,700 | 513 |
| 2013/11/15 | 274,000 | 278,000 | 271,000 | 272,100 | 638 |
| 2013/11/14 | 277,000 | 278,200 | 270,100 | 275,000 | 888 |
| 2013/11/13 | 265,000 | 278,000 | 264,600 | 274,500 | 1,054 |
| 2013/11/12 | 258,000 | 264,000 | 257,900 | 264,000 | 400 |
| 2013/11/11 | 262,200 | 267,500 | 257,200 | 257,800 | 462 |
| 2013/11/08 | 261,500 | 269,000 | 260,200 | 264,300 | 542 |
| 2013/11/07 | 264,900 | 268,400 | 260,100 | 265,200 | 719 |
| 2013/11/06 | 256,000 | 256,000 | 251,200 | 255,300 | 412 |
| 2013/11/05 | 257,800 | 264,500 | 251,300 | 255,000 | 428 |
| 2013/11/01 | 257,200 | 260,900 | 253,300 | 258,100 | 427 |
| 2013/10/31 | 259,400 | 264,800 | 258,200 | 259,500 | 220 |
| 2013/10/30 | 267,200 | 267,200 | 259,000 | 259,800 | 652 |
| 2013/10/29 | 268,400 | 271,000 | 263,000 | 263,400 | 489 |
| 2013/10/28 | 267,000 | 270,400 | 267,000 | 269,300 | 278 |
| 2013/10/25 | 267,300 | 271,300 | 265,900 | 266,400 | 379 |
| 2013/10/24 | 264,900 | 270,000 | 263,700 | 269,400 | 395 |
| 2013/10/23 | 279,000 | 279,100 | 264,100 | 265,100 | 793 |
| 2013/10/22 | 277,300 | 281,900 | 274,500 | 274,800 | 539 |
| 2013/10/21 | 271,000 | 277,800 | 270,000 | 276,500 | 484 |
| 2013/10/18 | 273,600 | 277,800 | 271,000 | 271,800 | 346 |
| 2013/10/17 | 279,500 | 281,700 | 270,100 | 273,300 | 551 |
| 2013/10/16 | 280,100 | 280,100 | 271,600 | 277,500 | 693 |
| 2013/10/15 | 280,000 | 286,000 | 277,000 | 282,000 | 507 |
| 2013/10/11 | 280,000 | 284,100 | 277,600 | 281,200 | 597 |
| 2013/10/10 | 270,000 | 279,000 | 268,300 | 279,000 | 445 |
| 2013/10/09 | 253,500 | 274,000 | 251,600 | 270,200 | 857 |
| 2013/10/08 | 253,300 | 258,000 | 251,300 | 255,500 | 409 |
| 2013/10/07 | 262,400 | 269,200 | 257,000 | 257,000 | 389 |
| 2013/10/04 | 270,100 | 270,800 | 260,000 | 260,300 | 795 |
| 2013/10/03 | 272,900 | 278,800 | 271,000 | 271,500 | 364 |
| 2013/10/02 | 282,900 | 289,500 | 274,000 | 275,300 | 553 |
| 2013/10/01 | 285,000 | 295,000 | 279,300 | 284,700 | 1,184 |
| 2013/09/30 | 285,000 | 287,700 | 278,100 | 279,600 | 549 |
| 2013/09/27 | 270,800 | 284,000 | 270,700 | 284,000 | 789 |
| 2013/09/26 | 266,800 | 277,000 | 265,100 | 269,400 | 335 |
| 2013/09/25 | 281,500 | 281,500 | 268,000 | 273,000 | 841 |
| 2013/09/24 | 264,300 | 288,000 | 263,700 | 283,200 | 1,213 |
| 2013/09/20 | 253,100 | 263,500 | 253,100 | 263,500 | 477 |
| 2013/09/19 | 256,000 | 256,000 | 250,000 | 252,300 | 460 |
| 2013/09/18 | 254,800 | 260,000 | 252,000 | 252,400 | 339 |
| 2013/09/17 | 252,200 | 259,600 | 252,200 | 254,800 | 243 |
| 2013/09/13 | 253,000 | 254,300 | 250,500 | 252,000 | 283 |
| 2013/09/12 | 258,300 | 259,100 | 248,800 | 251,100 | 497 |
| 2013/09/11 | 262,200 | 267,500 | 258,600 | 260,400 | 281 |
| 2013/09/10 | 259,900 | 263,600 | 258,100 | 263,500 | 341 |
| 2013/09/09 | 262,000 | 263,000 | 255,500 | 259,900 | 191 |
| 2013/09/06 | 262,000 | 262,000 | 252,500 | 256,100 | 372 |
| 2013/09/05 | 256,800 | 263,000 | 254,000 | 255,900 | 303 |
| 2013/09/04 | 252,000 | 257,000 | 250,100 | 256,400 | 359 |
| 2013/09/03 | 245,000 | 259,600 | 245,000 | 253,400 | 392 |
| 2013/09/02 | 246,000 | 248,000 | 241,200 | 242,000 | 313 |
| 2013/08/30 | 249,800 | 255,600 | 247,800 | 249,000 | 220 |
| 2013/08/29 | 251,000 | 254,800 | 249,000 | 249,900 | 290 |
| 2013/08/28 | 255,000 | 256,900 | 253,000 | 253,600 | 308 |
| 2013/08/27 | 259,300 | 269,700 | 256,200 | 262,800 | 349 |
| 2013/08/26 | 260,500 | 269,900 | 260,500 | 262,900 | 299 |
| 2013/08/23 | 276,400 | 279,300 | 263,100 | 264,900 | 592 |
| 2013/08/22 | 266,800 | 271,600 | 266,000 | 271,400 | 266 |
| 2013/08/21 | 279,000 | 280,700 | 268,800 | 269,500 | 554 |
| 2013/08/20 | 293,600 | 297,800 | 279,000 | 281,000 | 629 |
| 2013/08/19 | 296,600 | 299,800 | 288,800 | 293,800 | 443 |
| 2013/08/16 | 286,100 | 300,000 | 286,000 | 296,600 | 881 |
| 2013/08/15 | 284,300 | 295,000 | 284,000 | 291,900 | 400 |
| 2013/08/14 | 287,300 | 299,000 | 283,000 | 290,900 | 628 |
| 2013/08/13 | 278,500 | 289,500 | 274,300 | 287,300 | 486 |
| 2013/08/12 | 292,400 | 292,400 | 272,400 | 272,500 | 704 |
| 2013/08/09 | 290,000 | 296,300 | 285,100 | 289,500 | 881 |
| 2013/08/08 | 276,200 | 292,800 | 271,000 | 290,300 | 1,166 |
| 2013/08/07 | 284,800 | 297,900 | 281,900 | 285,000 | 2,617 |
| 2013/08/06 | 279,800 | 283,800 | 270,000 | 280,900 | 1,085 |
| 2013/08/05 | 268,000 | 281,700 | 264,100 | 277,000 | 2,275 |
| 2013/08/02 | 267,800 | 269,000 | 258,600 | 263,000 | 469 |
| 2013/08/01 | 257,800 | 269,600 | 252,100 | 256,500 | 1,216 |
| 2013/07/31 | 250,000 | 264,000 | 249,900 | 260,100 | 1,625 |
| 2013/07/30 | 228,800 | 257,900 | 228,800 | 252,000 | 1,318 |
| 2013/07/29 | 240,000 | 240,200 | 226,800 | 228,300 | 667 |
| 2013/07/26 | 245,500 | 246,400 | 240,100 | 242,300 | 417 |
| 2013/07/25 | 260,900 | 263,000 | 243,200 | 248,000 | 885 |
| 2013/07/24 | 253,200 | 263,600 | 250,500 | 260,800 | 483 |
| 2013/07/23 | 244,000 | 258,800 | 244,000 | 256,600 | 546 |
| 2013/07/22 | 248,000 | 249,200 | 243,100 | 245,700 | 308 |
| 2013/07/19 | 255,000 | 257,000 | 243,800 | 245,900 | 589 |
| 2013/07/18 | 249,000 | 253,600 | 249,000 | 253,300 | 273 |
| 2013/07/17 | 255,500 | 259,500 | 247,700 | 249,500 | 706 |
| 2013/07/16 | 265,900 | 265,900 | 255,500 | 258,100 | 452 |
| 2013/07/12 | 257,400 | 264,500 | 256,200 | 264,000 | 419 |
| 2013/07/11 | 258,000 | 263,000 | 255,400 | 258,500 | 320 |
| 2013/07/10 | 261,400 | 262,700 | 255,000 | 260,500 | 573 |
| 2013/07/09 | 257,200 | 262,400 | 251,000 | 261,400 | 814 |
| 2013/07/08 | 273,100 | 275,700 | 256,500 | 256,500 | 1,020 |
| 2013/07/05 | 263,900 | 276,500 | 261,200 | 271,000 | 1,269 |
| 2013/07/04 | 263,900 | 264,500 | 256,000 | 260,400 | 946 |
| 2013/07/03 | 244,900 | 268,000 | 237,600 | 263,900 | 2,004 |
| 2013/07/02 | 248,800 | 249,700 | 237,100 | 244,800 | 1,143 |
| 2013/07/01 | 235,000 | 244,200 | 226,000 | 240,500 | 1,804 |
| 2013/06/28 | 209,800 | 248,800 | 207,900 | 238,900 | 3,845 |
| 2013/06/27 | 202,100 | 204,000 | 193,800 | 202,700 | 790 |
| 2013/06/26 | 215,600 | 218,400 | 198,000 | 198,300 | 781 |
| 2013/06/25 | 222,100 | 223,800 | 215,000 | 216,800 | 554 |
| 2013/06/24 | 223,200 | 227,000 | 221,200 | 222,100 | 492 |
| 2013/06/21 | 222,500 | 224,000 | 217,100 | 222,000 | 630 |
| 2013/06/20 | 232,000 | 236,900 | 228,300 | 229,000 | 293 |
| 2013/06/19 | 238,000 | 238,000 | 230,900 | 232,500 | 277 |
| 2013/06/18 | 235,600 | 240,000 | 232,000 | 233,400 | 382 |
| 2013/06/17 | 225,200 | 239,200 | 225,100 | 236,400 | 410 |
| 2013/06/14 | 241,200 | 243,400 | 228,000 | 228,000 | 546 |
| 2013/06/13 | 240,000 | 240,000 | 231,000 | 231,200 | 481 |
| 2013/06/12 | 228,400 | 244,700 | 226,200 | 243,300 | 486 |
| 2013/06/11 | 245,500 | 246,000 | 238,000 | 238,300 | 828 |
| 2013/06/10 | 238,100 | 250,000 | 238,000 | 250,000 | 597 |
| 2013/06/07 | 227,100 | 233,800 | 216,700 | 228,100 | 1,175 |
| 2013/06/06 | 238,000 | 241,500 | 228,000 | 229,300 | 1,142 |
| 2013/06/05 | 253,000 | 265,000 | 245,000 | 245,800 | 1,083 |
| 2013/06/04 | 245,000 | 253,600 | 242,100 | 246,400 | 899 |
| 2013/06/03 | 251,000 | 259,000 | 245,600 | 250,500 | 933 |
| 2013/05/31 | 267,000 | 268,200 | 251,300 | 254,400 | 796 |
| 2013/05/30 | 270,500 | 270,500 | 255,300 | 257,400 | 1,092 |
| 2013/05/29 | 282,200 | 283,000 | 271,000 | 275,500 | 824 |
| 2013/05/28 | 267,400 | 283,200 | 264,000 | 279,000 | 904 |
| 2013/05/27 | 265,300 | 275,100 | 262,000 | 271,000 | 1,297 |
| 2013/05/24 | 283,300 | 288,900 | 265,000 | 280,500 | 1,416 |
| 2013/05/23 | 300,500 | 312,000 | 275,800 | 277,800 | 2,550 |
| 2013/05/22 | 320,000 | 324,000 | 302,000 | 302,500 | 2,035 |
| 2013/05/21 | 329,500 | 335,000 | 315,500 | 317,000 | 1,238 |
| 2013/05/20 | 329,000 | 338,000 | 326,000 | 331,500 | 940 |
| 2013/05/17 | 325,000 | 335,000 | 310,500 | 325,000 | 1,861 |
| 2013/05/16 | 336,000 | 344,500 | 292,000 | 318,000 | 2,954 |
| 2013/05/15 | 376,000 | 379,500 | 311,000 | 330,000 | 4,186 |
| 2013/05/14 | 361,500 | 380,000 | 357,000 | 375,000 | 4,329 |
| 2013/05/13 | 338,500 | 362,000 | 334,000 | 347,500 | 4,197 |
| 2013/05/10 | 327,500 | 335,000 | 313,000 | 334,000 | 1,559 |
| 2013/05/09 | 323,500 | 328,500 | 318,500 | 320,500 | 1,146 |
| 2013/05/08 | 330,000 | 341,000 | 315,000 | 323,500 | 2,709 |
| 2013/05/07 | 305,000 | 327,500 | 301,500 | 322,000 | 2,249 |
| 2013/05/02 | 313,000 | 318,500 | 305,500 | 308,500 | 1,163 |
| 2013/05/01 | 332,500 | 333,000 | 312,000 | 316,500 | 2,774 |
| 2013/04/30 | 304,500 | 339,000 | 298,200 | 333,500 | 5,424 |
| 2013/04/26 | 301,500 | 309,000 | 296,000 | 299,100 | 1,314 |
| 2013/04/25 | 298,100 | 304,500 | 290,000 | 301,500 | 1,028 |
| 2013/04/24 | 295,500 | 302,000 | 294,600 | 297,600 | 788 |
| 2013/04/23 | 303,000 | 303,500 | 296,100 | 296,300 | 608 |
| 2013/04/22 | 314,000 | 314,000 | 300,000 | 301,000 | 741 |
| 2013/04/19 | 286,600 | 299,800 | 285,100 | 299,500 | 1,200 |
| 2013/04/18 | 290,500 | 292,400 | 283,500 | 288,800 | 1,085 |
| 2013/04/17 | 286,200 | 295,000 | 283,000 | 293,500 | 986 |
| 2013/04/16 | 284,000 | 288,000 | 279,800 | 281,300 | 1,606 |
| 2013/04/15 | 300,500 | 303,500 | 286,600 | 288,900 | 1,918 |
| 2013/04/12 | 309,500 | 309,500 | 302,000 | 302,000 | 712 |
| 2013/04/11 | 310,000 | 315,000 | 305,000 | 309,500 | 910 |
| 2013/04/10 | 301,000 | 306,000 | 297,400 | 303,500 | 576 |
| 2013/04/09 | 310,000 | 312,500 | 299,300 | 301,000 | 842 |
| 2013/04/08 | 309,500 | 318,000 | 305,000 | 307,500 | 1,138 |
| 2013/04/05 | 326,000 | 327,000 | 298,500 | 303,000 | 1,808 |
| 2013/04/04 | 283,800 | 312,000 | 282,000 | 311,000 | 2,325 |
| 2013/04/03 | 287,100 | 295,700 | 284,400 | 286,400 | 1,073 |
| 2013/04/02 | 284,500 | 310,000 | 275,200 | 287,300 | 2,135 |
| 2013/04/01 | 316,500 | 327,000 | 290,700 | 291,200 | 1,772 |
| 2013/03/29 | 323,000 | 333,000 | 320,500 | 323,000 | 1,340 |
| 2013/03/28 | 327,500 | 341,000 | 323,000 | 330,000 | 1,141 |
| 2013/03/27 | 321,500 | 354,000 | 318,000 | 341,500 | 2,682 |
| 2013/03/26 | 331,500 | 332,000 | 315,000 | 315,500 | 1,619 |
| 2013/03/25 | 350,500 | 351,000 | 321,000 | 330,000 | 2,198 |
| 2013/03/22 | 367,000 | 367,000 | 350,000 | 350,500 | 1,779 |
| 2013/03/21 | 371,000 | 381,000 | 371,000 | 375,500 | 1,345 |
| 2013/03/19 | 370,000 | 377,500 | 360,500 | 369,000 | 915 |
| 2013/03/18 | 360,000 | 381,000 | 355,500 | 365,000 | 1,610 |
| 2013/03/15 | 378,000 | 417,000 | 369,000 | 374,000 | 4,407 |
| 2013/03/14 | 378,000 | 379,500 | 357,500 | 368,000 | 3,752 |
| 2013/03/13 | 329,000 | 385,000 | 325,500 | 383,000 | 10,639 |
| 2013/03/12 | 320,000 | 333,000 | 307,000 | 315,000 | 974 |
| 2013/03/11 | 335,500 | 341,500 | 310,000 | 318,000 | 1,622 |
| 2013/03/08 | 330,500 | 354,500 | 330,500 | 334,500 | 3,559 |
| 2013/03/07 | 326,000 | 339,500 | 320,500 | 323,500 | 2,975 |
| 2013/03/06 | 301,500 | 344,000 | 300,000 | 333,000 | 7,203 |
| 2013/03/05 | 274,600 | 295,000 | 273,900 | 293,600 | 2,771 |
| 2013/03/04 | 272,100 | 276,500 | 271,100 | 271,600 | 321 |
| 2013/03/01 | 275,300 | 277,000 | 271,100 | 272,300 | 386 |
| 2013/02/28 | 273,100 | 277,700 | 271,400 | 275,100 | 398 |
| 2013/02/27 | 275,000 | 278,000 | 263,000 | 269,100 | 936 |
| 2013/02/26 | 270,500 | 280,000 | 270,500 | 272,700 | 856 |
| 2013/02/25 | 290,500 | 292,500 | 282,400 | 284,500 | 1,170 |
| 2013/02/22 | 275,000 | 290,000 | 271,400 | 282,000 | 1,930 |
| 2013/02/21 | 251,600 | 278,800 | 251,200 | 278,700 | 2,349 |
| 2013/02/20 | 251,300 | 254,000 | 250,000 | 252,200 | 926 |
| 2013/02/19 | 233,700 | 253,000 | 232,600 | 251,300 | 1,468 |
| 2013/02/18 | 222,300 | 240,000 | 219,000 | 237,500 | 724 |
| 2013/02/15 | 226,700 | 232,600 | 217,300 | 221,900 | 870 |
| 2013/02/14 | 223,000 | 241,000 | 223,000 | 233,400 | 1,444 |
| 2013/02/13 | 226,500 | 228,900 | 213,100 | 214,700 | 1,389 |
| 2013/02/12 | 245,000 | 248,000 | 234,200 | 237,300 | 1,591 |
| 2013/02/08 | 249,800 | 252,900 | 246,900 | 248,100 | 1,053 |
| 2013/02/07 | 265,200 | 269,000 | 255,000 | 255,800 | 711 |
| 2013/02/06 | 265,500 | 270,800 | 265,200 | 265,200 | 670 |
| 2013/02/05 | 272,100 | 273,800 | 264,900 | 265,500 | 573 |
| 2013/02/04 | 275,400 | 279,000 | 272,000 | 274,100 | 430 |
| 2013/02/01 | 273,900 | 276,300 | 272,300 | 274,100 | 338 |
| 2013/01/31 | 279,000 | 279,800 | 272,300 | 273,800 | 775 |
| 2013/01/30 | 275,200 | 276,000 | 270,200 | 272,500 | 726 |
| 2013/01/29 | 276,200 | 282,600 | 276,100 | 276,500 | 524 |
| 2013/01/28 | 285,200 | 285,300 | 280,000 | 282,000 | 432 |
| 2013/01/25 | 286,900 | 289,000 | 281,500 | 285,500 | 715 |
| 2013/01/24 | 279,500 | 284,500 | 270,800 | 281,900 | 668 |
| 2013/01/23 | 286,700 | 289,300 | 281,800 | 282,000 | 643 |
| 2013/01/22 | 280,000 | 293,000 | 278,200 | 290,000 | 1,473 |
| 2013/01/21 | 280,000 | 282,300 | 276,300 | 281,600 | 1,074 |
| 2013/01/18 | 282,100 | 286,800 | 271,100 | 273,500 | 1,393 |
| 2013/01/17 | 291,500 | 291,500 | 269,000 | 272,100 | 2,555 |
| 2013/01/16 | 297,000 | 297,000 | 285,000 | 290,700 | 1,638 |
| 2013/01/15 | 283,000 | 319,000 | 273,700 | 297,000 | 3,914 |
| 2013/01/11 | 261,800 | 279,800 | 261,800 | 276,900 | 2,349 |
| 2013/01/10 | 241,900 | 265,500 | 240,800 | 259,100 | 2,355 |
| 2013/01/09 | 233,500 | 237,200 | 229,100 | 235,900 | 715 |
| 2013/01/08 | 222,400 | 240,500 | 222,100 | 234,500 | 2,114 |
| 2013/01/07 | 212,500 | 224,000 | 210,500 | 222,400 | 1,188 |
| 2013/01/04 | 224,300 | 224,300 | 212,000 | 213,500 | 744 |