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 |
|---|---|---|---|---|---|
| 2015/12/30 | 4,600 | 4,615 | 4,515 | 4,590 | 73,600 |
| 2015/12/29 | 4,500 | 4,595 | 4,320 | 4,580 | 125,400 |
| 2015/12/28 | 4,525 | 4,600 | 4,480 | 4,540 | 62,500 |
| 2015/12/25 | 4,450 | 4,560 | 4,410 | 4,495 | 107,500 |
| 2015/12/24 | 4,915 | 4,920 | 4,450 | 4,465 | 232,900 |
| 2015/12/22 | 4,830 | 4,960 | 4,820 | 4,915 | 127,700 |
| 2015/12/21 | 4,820 | 4,875 | 4,655 | 4,760 | 152,800 |
| 2015/12/18 | 4,950 | 5,070 | 4,840 | 4,875 | 131,000 |
| 2015/12/17 | 5,160 | 5,190 | 4,935 | 4,950 | 134,800 |
| 2015/12/16 | 5,130 | 5,170 | 5,030 | 5,050 | 82,800 |
| 2015/12/15 | 5,080 | 5,140 | 5,000 | 5,030 | 65,600 |
| 2015/12/14 | 5,000 | 5,120 | 5,000 | 5,060 | 112,600 |
| 2015/12/11 | 5,080 | 5,200 | 5,040 | 5,200 | 96,700 |
| 2015/12/10 | 5,070 | 5,110 | 5,010 | 5,020 | 89,300 |
| 2015/12/09 | 5,150 | 5,250 | 5,120 | 5,170 | 83,700 |
| 2015/12/08 | 5,400 | 5,400 | 5,100 | 5,230 | 130,000 |
| 2015/12/07 | 5,320 | 5,400 | 5,240 | 5,350 | 134,600 |
| 2015/12/04 | 5,150 | 5,320 | 5,140 | 5,220 | 118,100 |
| 2015/12/03 | 5,400 | 5,470 | 5,260 | 5,260 | 199,700 |
| 2015/12/02 | 5,330 | 5,410 | 5,220 | 5,400 | 225,900 |
| 2015/12/01 | 5,000 | 5,360 | 4,995 | 5,310 | 299,900 |
| 2015/11/30 | 5,080 | 5,080 | 4,925 | 4,975 | 190,300 |
| 2015/11/27 | 5,140 | 5,290 | 5,060 | 5,110 | 341,300 |
| 2015/11/26 | 5,000 | 5,420 | 5,000 | 5,080 | 692,300 |
| 2015/11/25 | 4,710 | 4,820 | 4,670 | 4,815 | 112,000 |
| 2015/11/24 | 4,595 | 4,780 | 4,580 | 4,780 | 168,400 |
| 2015/11/20 | 4,580 | 4,615 | 4,460 | 4,565 | 124,900 |
| 2015/11/19 | 4,590 | 4,595 | 4,460 | 4,505 | 155,000 |
| 2015/11/18 | 4,650 | 4,665 | 4,550 | 4,590 | 173,300 |
| 2015/11/17 | 4,400 | 4,645 | 4,385 | 4,610 | 283,400 |
| 2015/11/16 | 4,375 | 4,400 | 4,330 | 4,340 | 70,900 |
| 2015/11/13 | 4,280 | 4,450 | 4,270 | 4,425 | 177,700 |
| 2015/11/12 | 4,050 | 4,385 | 4,050 | 4,310 | 297,700 |
| 2015/11/11 | 4,160 | 4,210 | 3,960 | 3,990 | 219,300 |
| 2015/11/10 | 4,355 | 4,355 | 4,265 | 4,280 | 119,100 |
| 2015/11/09 | 4,110 | 4,415 | 4,105 | 4,380 | 243,300 |
| 2015/11/06 | 4,080 | 4,110 | 4,030 | 4,095 | 40,000 |
| 2015/11/05 | 4,060 | 4,135 | 4,030 | 4,060 | 74,500 |
| 2015/11/04 | 4,110 | 4,140 | 4,050 | 4,085 | 68,200 |
| 2015/11/02 | 4,020 | 4,160 | 4,015 | 4,110 | 88,800 |
| 2015/10/30 | 4,015 | 4,075 | 3,990 | 4,030 | 77,900 |
| 2015/10/29 | 3,980 | 4,035 | 3,950 | 4,015 | 101,800 |
| 2015/10/28 | 3,925 | 3,980 | 3,870 | 3,970 | 71,900 |
| 2015/10/27 | 4,080 | 4,100 | 3,920 | 3,930 | 118,400 |
| 2015/10/26 | 4,085 | 4,100 | 4,055 | 4,085 | 81,100 |
| 2015/10/23 | 4,050 | 4,095 | 3,970 | 3,995 | 67,300 |
| 2015/10/22 | 3,990 | 4,060 | 3,960 | 3,990 | 77,200 |
| 2015/10/21 | 3,855 | 4,000 | 3,845 | 3,990 | 119,300 |
| 2015/10/20 | 3,875 | 3,890 | 3,830 | 3,855 | 33,300 |
| 2015/10/19 | 3,895 | 3,900 | 3,810 | 3,875 | 52,800 |
| 2015/10/16 | 3,930 | 3,950 | 3,825 | 3,865 | 49,500 |
| 2015/10/15 | 3,795 | 3,935 | 3,755 | 3,895 | 75,700 |
| 2015/10/14 | 3,910 | 3,915 | 3,795 | 3,830 | 92,500 |
| 2015/10/13 | 3,870 | 3,960 | 3,865 | 3,950 | 97,100 |
| 2015/10/09 | 3,760 | 3,840 | 3,745 | 3,820 | 93,100 |
| 2015/10/08 | 3,650 | 3,815 | 3,650 | 3,785 | 157,900 |
| 2015/10/07 | 3,480 | 3,675 | 3,480 | 3,625 | 146,800 |
| 2015/10/06 | 3,430 | 3,545 | 3,430 | 3,480 | 97,200 |
| 2015/10/05 | 3,265 | 3,420 | 3,250 | 3,400 | 120,200 |
| 2015/10/02 | 3,180 | 3,240 | 3,145 | 3,225 | 49,400 |
| 2015/10/01 | 3,080 | 3,220 | 3,070 | 3,195 | 62,500 |
| 2015/09/30 | 3,110 | 3,115 | 3,010 | 3,075 | 54,200 |
| 2015/09/29 | 3,040 | 3,250 | 2,960 | 3,085 | 172,200 |
| 2015/09/28 | 3,130 | 3,170 | 3,070 | 3,120 | 71,400 |
| 2015/09/25 | 3,135 | 3,195 | 3,025 | 3,195 | 116,900 |
| 2015/09/24 | 2,964 | 3,360 | 2,912 | 3,120 | 333,300 |
| 2015/09/18 | 3,015 | 3,020 | 2,958 | 2,963 | 28,300 |
| 2015/09/17 | 3,060 | 3,100 | 2,980 | 3,000 | 51,300 |
| 2015/09/16 | 2,950 | 3,150 | 2,850 | 3,040 | 217,500 |
| 2015/09/15 | 2,965 | 3,050 | 2,900 | 2,900 | 50,800 |
| 2015/09/14 | 3,145 | 3,145 | 2,940 | 2,971 | 44,200 |
| 2015/09/11 | 2,943 | 3,095 | 2,943 | 3,085 | 38,500 |
| 2015/09/10 | 2,946 | 3,025 | 2,945 | 3,010 | 24,000 |
| 2015/09/09 | 2,951 | 3,025 | 2,903 | 3,025 | 48,600 |
| 2015/09/08 | 2,910 | 2,939 | 2,810 | 2,817 | 18,100 |
| 2015/09/07 | 2,898 | 2,947 | 2,830 | 2,924 | 35,100 |
| 2015/09/04 | 3,040 | 3,040 | 2,817 | 2,872 | 41,100 |
| 2015/09/03 | 3,030 | 3,070 | 2,988 | 2,994 | 31,500 |
| 2015/09/02 | 2,898 | 3,030 | 2,897 | 2,928 | 74,100 |
| 2015/09/01 | 3,100 | 3,100 | 2,953 | 2,960 | 67,100 |
| 2015/08/31 | 3,060 | 3,175 | 3,050 | 3,110 | 52,400 |
| 2015/08/28 | 3,140 | 3,180 | 3,085 | 3,130 | 78,500 |
| 2015/08/27 | 3,120 | 3,180 | 2,998 | 3,000 | 66,600 |
| 2015/08/26 | 2,984 | 3,095 | 2,973 | 3,050 | 74,700 |
| 2015/08/25 | 2,753 | 3,145 | 2,753 | 2,962 | 124,800 |
| 2015/08/24 | 3,000 | 3,135 | 2,890 | 2,903 | 130,200 |
| 2015/08/21 | 3,150 | 3,235 | 3,105 | 3,160 | 125,700 |
| 2015/08/20 | 3,330 | 3,330 | 3,250 | 3,270 | 75,900 |
| 2015/08/19 | 3,465 | 3,480 | 3,380 | 3,390 | 51,600 |
| 2015/08/18 | 3,465 | 3,550 | 3,420 | 3,455 | 75,300 |
| 2015/08/17 | 3,450 | 3,460 | 3,385 | 3,430 | 34,900 |
| 2015/08/14 | 3,360 | 3,500 | 3,360 | 3,450 | 124,000 |
| 2015/08/13 | 3,620 | 3,800 | 3,335 | 3,430 | 229,900 |
| 2015/08/12 | 3,770 | 3,840 | 3,490 | 3,590 | 209,100 |
| 2015/08/11 | 3,430 | 3,920 | 3,425 | 3,795 | 329,400 |
| 2015/08/10 | 3,300 | 3,400 | 3,300 | 3,340 | 81,100 |
| 2015/08/07 | 3,290 | 3,365 | 3,275 | 3,345 | 24,700 |
| 2015/08/06 | 3,420 | 3,500 | 3,350 | 3,355 | 70,600 |
| 2015/08/05 | 3,245 | 3,480 | 3,200 | 3,425 | 128,900 |
| 2015/08/04 | 3,250 | 3,300 | 3,150 | 3,175 | 82,100 |
| 2015/08/03 | 3,285 | 3,365 | 3,265 | 3,265 | 44,900 |
| 2015/07/31 | 3,300 | 3,370 | 3,280 | 3,335 | 54,600 |
| 2015/07/30 | 3,295 | 3,400 | 3,275 | 3,315 | 73,400 |
| 2015/07/29 | 3,550 | 3,560 | 3,295 | 3,300 | 170,200 |
| 2015/07/28 | 3,470 | 3,590 | 3,435 | 3,535 | 113,100 |
| 2015/07/27 | 3,670 | 3,675 | 3,550 | 3,585 | 67,600 |
| 2015/07/24 | 3,775 | 3,775 | 3,695 | 3,700 | 66,700 |
| 2015/07/23 | 3,780 | 3,865 | 3,760 | 3,790 | 48,500 |
| 2015/07/22 | 3,850 | 3,850 | 3,750 | 3,775 | 51,000 |
| 2015/07/21 | 3,865 | 3,915 | 3,820 | 3,845 | 43,300 |
| 2015/07/17 | 3,795 | 3,835 | 3,765 | 3,830 | 76,400 |
| 2015/07/16 | 3,860 | 3,865 | 3,750 | 3,765 | 68,300 |
| 2015/07/15 | 3,940 | 3,940 | 3,850 | 3,855 | 56,500 |
| 2015/07/14 | 3,890 | 3,910 | 3,835 | 3,890 | 70,300 |
| 2015/07/13 | 3,645 | 3,780 | 3,645 | 3,750 | 72,300 |
| 2015/07/10 | 3,890 | 3,900 | 3,625 | 3,635 | 105,500 |
| 2015/07/09 | 3,620 | 3,850 | 3,320 | 3,825 | 196,900 |
| 2015/07/08 | 4,030 | 4,065 | 3,825 | 3,825 | 112,000 |
| 2015/07/07 | 4,090 | 4,120 | 4,010 | 4,020 | 72,700 |
| 2015/07/06 | 4,125 | 4,175 | 3,975 | 4,040 | 113,200 |
| 2015/07/03 | 4,125 | 4,270 | 4,015 | 4,210 | 153,900 |
| 2015/07/02 | 4,045 | 4,230 | 4,030 | 4,170 | 200,400 |
| 2015/07/01 | 3,855 | 3,960 | 3,855 | 3,940 | 51,200 |
| 2015/06/30 | 3,900 | 3,975 | 3,830 | 3,840 | 108,800 |
| 2015/06/29 | 3,880 | 4,005 | 3,860 | 3,920 | 101,900 |
| 2015/06/26 | 4,200 | 4,215 | 4,070 | 4,075 | 110,300 |
| 2015/06/25 | 4,050 | 4,240 | 4,050 | 4,170 | 123,700 |
| 2015/06/24 | 4,100 | 4,120 | 4,030 | 4,085 | 81,200 |
| 2015/06/23 | 4,120 | 4,200 | 4,050 | 4,075 | 153,800 |
| 2015/06/22 | 3,980 | 4,120 | 3,970 | 4,070 | 158,400 |
| 2015/06/19 | 3,965 | 4,060 | 3,830 | 3,995 | 255,400 |
| 2015/06/18 | 4,230 | 4,235 | 3,935 | 3,965 | 408,100 |
| 2015/06/17 | 4,435 | 4,465 | 4,250 | 4,335 | 130,800 |
| 2015/06/16 | 4,440 | 4,580 | 4,430 | 4,435 | 86,400 |
| 2015/06/15 | 4,430 | 4,560 | 4,410 | 4,525 | 91,100 |
| 2015/06/12 | 4,555 | 4,590 | 4,400 | 4,480 | 131,600 |
| 2015/06/11 | 4,410 | 4,550 | 4,410 | 4,550 | 135,900 |
| 2015/06/10 | 4,300 | 4,460 | 4,215 | 4,375 | 225,100 |
| 2015/06/09 | 4,480 | 4,550 | 4,340 | 4,360 | 201,000 |
| 2015/06/08 | 4,635 | 4,635 | 4,490 | 4,590 | 138,100 |
| 2015/06/05 | 4,705 | 4,705 | 4,570 | 4,640 | 154,200 |
| 2015/06/04 | 4,720 | 4,820 | 4,605 | 4,685 | 392,800 |
| 2015/06/03 | 4,420 | 4,760 | 4,420 | 4,600 | 686,600 |
| 2015/06/02 | 4,300 | 4,310 | 4,215 | 4,280 | 133,700 |
| 2015/06/01 | 4,200 | 4,325 | 4,200 | 4,295 | 244,300 |
| 2015/05/29 | 4,090 | 4,130 | 4,050 | 4,090 | 119,100 |
| 2015/05/28 | 4,100 | 4,250 | 4,100 | 4,140 | 301,600 |
| 2015/05/27 | 4,030 | 4,045 | 3,970 | 4,005 | 147,300 |
| 2015/05/26 | 3,950 | 4,095 | 3,930 | 4,055 | 236,000 |
| 2015/05/25 | 3,945 | 4,000 | 3,865 | 3,940 | 125,400 |
| 2015/05/22 | 3,975 | 4,030 | 3,885 | 3,890 | 147,800 |
| 2015/05/21 | 3,800 | 3,945 | 3,725 | 3,930 | 200,600 |
| 2015/05/20 | 3,850 | 3,925 | 3,785 | 3,825 | 131,600 |
| 2015/05/19 | 3,800 | 4,030 | 3,765 | 3,885 | 398,000 |
| 2015/05/18 | 3,780 | 3,845 | 3,740 | 3,790 | 123,100 |
| 2015/05/15 | 3,795 | 3,810 | 3,665 | 3,780 | 216,900 |
| 2015/05/14 | 3,805 | 3,885 | 3,675 | 3,785 | 320,000 |
| 2015/05/13 | 3,585 | 3,845 | 3,550 | 3,805 | 543,400 |
| 2015/05/12 | 3,500 | 3,700 | 3,345 | 3,630 | 759,600 |
| 2015/05/11 | 3,250 | 3,300 | 3,220 | 3,260 | 116,400 |
| 2015/05/08 | 3,100 | 3,230 | 3,075 | 3,200 | 94,900 |
| 2015/05/07 | 3,055 | 3,180 | 3,050 | 3,085 | 54,500 |
| 2015/05/01 | 3,015 | 3,140 | 3,015 | 3,105 | 86,600 |
| 2015/04/30 | 3,105 | 3,120 | 3,005 | 3,025 | 123,500 |
| 2015/04/28 | 3,195 | 3,240 | 3,100 | 3,105 | 131,100 |
| 2015/04/27 | 3,230 | 3,270 | 3,170 | 3,200 | 95,200 |
| 2015/04/24 | 3,245 | 3,290 | 3,120 | 3,275 | 218,300 |
| 2015/04/23 | 3,040 | 3,285 | 3,040 | 3,220 | 489,300 |
| 2015/04/22 | 2,883 | 3,090 | 2,860 | 3,020 | 473,100 |
| 2015/04/21 | 2,733 | 2,816 | 2,686 | 2,783 | 116,900 |
| 2015/04/20 | 2,835 | 2,848 | 2,752 | 2,762 | 69,400 |
| 2015/04/17 | 2,892 | 2,935 | 2,812 | 2,856 | 106,100 |
| 2015/04/16 | 2,818 | 2,892 | 2,818 | 2,868 | 63,300 |
| 2015/04/15 | 2,900 | 2,920 | 2,780 | 2,838 | 129,500 |
| 2015/04/14 | 2,922 | 2,959 | 2,880 | 2,889 | 108,100 |
| 2015/04/13 | 2,910 | 2,960 | 2,850 | 2,922 | 182,100 |
| 2015/04/10 | 2,801 | 2,945 | 2,801 | 2,945 | 328,700 |
| 2015/04/09 | 2,729 | 2,765 | 2,681 | 2,757 | 136,300 |
| 2015/04/08 | 2,788 | 2,788 | 2,670 | 2,704 | 227,100 |
| 2015/04/07 | 2,708 | 2,823 | 2,703 | 2,788 | 711,100 |
| 2015/04/06 | 2,600 | 2,770 | 2,565 | 2,620 | 762,000 |
| 2015/04/03 | 2,406 | 2,447 | 2,402 | 2,441 | 26,600 |
| 2015/04/02 | 2,410 | 2,451 | 2,410 | 2,423 | 31,800 |
| 2015/04/01 | 2,435 | 2,459 | 2,391 | 2,409 | 37,100 |
| 2015/03/31 | 2,432 | 2,468 | 2,388 | 2,435 | 55,800 |
| 2015/03/30 | 2,451 | 2,451 | 2,415 | 2,432 | 28,100 |
| 2015/03/27 | 2,424 | 2,495 | 2,409 | 2,436 | 40,000 |
| 2015/03/26 | 2,489 | 2,489 | 2,440 | 2,444 | 53,100 |
| 2015/03/25 | 2,449 | 2,530 | 2,420 | 2,494 | 113,800 |
| 2015/03/24 | 2,440 | 2,485 | 2,439 | 2,455 | 59,800 |
| 2015/03/23 | 2,389 | 2,452 | 2,386 | 2,440 | 92,600 |
| 2015/03/20 | 2,339 | 2,380 | 2,322 | 2,365 | 45,200 |
| 2015/03/19 | 2,323 | 2,335 | 2,315 | 2,324 | 36,700 |
| 2015/03/18 | 2,360 | 2,364 | 2,318 | 2,343 | 39,400 |
| 2015/03/17 | 2,384 | 2,389 | 2,347 | 2,356 | 44,700 |
| 2015/03/16 | 2,384 | 2,394 | 2,381 | 2,384 | 46,400 |
| 2015/03/13 | 2,400 | 2,419 | 2,385 | 2,400 | 44,100 |
| 2015/03/12 | 2,407 | 2,421 | 2,382 | 2,405 | 49,200 |
| 2015/03/11 | 2,400 | 2,423 | 2,381 | 2,407 | 66,500 |
| 2015/03/10 | 2,394 | 2,409 | 2,377 | 2,395 | 36,800 |
| 2015/03/09 | 2,395 | 2,395 | 2,367 | 2,378 | 35,000 |
| 2015/03/06 | 2,438 | 2,440 | 2,397 | 2,406 | 77,000 |
| 2015/03/05 | 2,348 | 2,430 | 2,348 | 2,377 | 55,300 |
| 2015/03/04 | 2,319 | 2,358 | 2,296 | 2,346 | 47,900 |
| 2015/03/03 | 2,358 | 2,373 | 2,321 | 2,331 | 47,300 |
| 2015/03/02 | 2,410 | 2,420 | 2,355 | 2,357 | 67,200 |
| 2015/02/27 | 2,458 | 2,458 | 2,400 | 2,403 | 71,400 |
| 2015/02/26 | 2,438 | 2,459 | 2,427 | 2,430 | 75,100 |
| 2015/02/25 | 2,424 | 2,447 | 2,413 | 2,425 | 92,300 |
| 2015/02/24 | 2,381 | 2,426 | 2,360 | 2,412 | 113,900 |
| 2015/02/23 | 2,360 | 2,380 | 2,350 | 2,373 | 72,900 |
| 2015/02/20 | 2,336 | 2,358 | 2,319 | 2,329 | 23,200 |
| 2015/02/19 | 2,350 | 2,368 | 2,310 | 2,324 | 48,800 |
| 2015/02/18 | 2,382 | 2,387 | 2,335 | 2,347 | 58,000 |
| 2015/02/17 | 2,304 | 2,370 | 2,304 | 2,335 | 92,500 |
| 2015/02/16 | 2,299 | 2,320 | 2,288 | 2,301 | 51,000 |
| 2015/02/13 | 2,297 | 2,306 | 2,270 | 2,285 | 33,900 |
| 2015/02/12 | 2,318 | 2,327 | 2,293 | 2,298 | 41,200 |
| 2015/02/10 | 2,260 | 2,314 | 2,260 | 2,314 | 61,700 |
| 2015/02/09 | 2,315 | 2,330 | 2,265 | 2,271 | 76,300 |
| 2015/02/06 | 2,302 | 2,323 | 2,287 | 2,299 | 24,600 |
| 2015/02/05 | 2,311 | 2,318 | 2,280 | 2,293 | 36,600 |
| 2015/02/04 | 2,295 | 2,325 | 2,290 | 2,314 | 42,500 |
| 2015/02/03 | 2,270 | 2,290 | 2,261 | 2,266 | 34,600 |
| 2015/02/02 | 2,301 | 2,307 | 2,260 | 2,286 | 59,700 |
| 2015/01/30 | 2,316 | 2,326 | 2,301 | 2,318 | 35,200 |
| 2015/01/29 | 2,320 | 2,347 | 2,303 | 2,309 | 38,800 |
| 2015/01/28 | 2,318 | 2,355 | 2,313 | 2,348 | 34,400 |
| 2015/01/27 | 2,330 | 2,360 | 2,314 | 2,330 | 27,600 |
| 2015/01/26 | 2,316 | 2,339 | 2,301 | 2,325 | 34,600 |
| 2015/01/23 | 2,340 | 2,370 | 2,313 | 2,316 | 39,300 |
| 2015/01/22 | 2,343 | 2,367 | 2,311 | 2,330 | 40,900 |
| 2015/01/21 | 2,409 | 2,426 | 2,335 | 2,349 | 82,600 |
| 2015/01/20 | 2,364 | 2,457 | 2,352 | 2,437 | 89,000 |
| 2015/01/19 | 2,302 | 2,348 | 2,302 | 2,340 | 28,300 |
| 2015/01/16 | 2,302 | 2,321 | 2,279 | 2,304 | 83,100 |
| 2015/01/15 | 2,302 | 2,335 | 2,300 | 2,323 | 39,900 |
| 2015/01/14 | 2,325 | 2,335 | 2,300 | 2,307 | 47,800 |
| 2015/01/13 | 2,345 | 2,347 | 2,303 | 2,318 | 90,100 |
| 2015/01/09 | 2,378 | 2,407 | 2,375 | 2,384 | 47,500 |
| 2015/01/08 | 2,418 | 2,432 | 2,369 | 2,381 | 120,800 |
| 2015/01/07 | 2,407 | 2,444 | 2,402 | 2,417 | 65,800 |
| 2015/01/06 | 2,468 | 2,472 | 2,410 | 2,456 | 80,800 |
| 2015/01/05 | 2,466 | 2,549 | 2,463 | 2,503 | 56,700 |