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 |
|---|---|---|---|---|---|
| 2019/12/30 | 5,600 | 5,600 | 5,440 | 5,570 | 254,500 |
| 2019/12/27 | 5,600 | 5,690 | 5,540 | 5,660 | 165,300 |
| 2019/12/26 | 5,490 | 5,640 | 5,490 | 5,570 | 230,900 |
| 2019/12/25 | 5,680 | 5,680 | 5,490 | 5,500 | 236,000 |
| 2019/12/24 | 5,560 | 5,730 | 5,550 | 5,620 | 245,600 |
| 2019/12/23 | 5,670 | 5,700 | 5,580 | 5,610 | 203,300 |
| 2019/12/20 | 5,780 | 5,790 | 5,670 | 5,670 | 264,200 |
| 2019/12/19 | 5,750 | 5,840 | 5,690 | 5,820 | 185,400 |
| 2019/12/18 | 5,920 | 5,920 | 5,750 | 5,790 | 324,100 |
| 2019/12/17 | 6,110 | 6,130 | 5,910 | 5,910 | 282,900 |
| 2019/12/16 | 6,030 | 6,180 | 6,020 | 6,110 | 231,000 |
| 2019/12/13 | 6,080 | 6,210 | 6,030 | 6,070 | 362,400 |
| 2019/12/12 | 5,890 | 5,990 | 5,870 | 5,910 | 163,800 |
| 2019/12/11 | 5,930 | 5,940 | 5,840 | 5,850 | 150,400 |
| 2019/12/10 | 5,930 | 5,960 | 5,850 | 5,900 | 225,100 |
| 2019/12/09 | 6,170 | 6,180 | 5,970 | 5,970 | 258,300 |
| 2019/12/06 | 6,110 | 6,250 | 6,100 | 6,130 | 232,900 |
| 2019/12/05 | 6,080 | 6,160 | 6,030 | 6,080 | 235,600 |
| 2019/12/04 | 6,000 | 6,060 | 5,980 | 6,050 | 151,200 |
| 2019/12/03 | 5,910 | 6,090 | 5,900 | 6,070 | 204,200 |
| 2019/12/02 | 5,900 | 6,040 | 5,900 | 6,010 | 199,600 |
| 2019/11/29 | 5,970 | 6,030 | 5,900 | 5,930 | 236,500 |
| 2019/11/28 | 6,120 | 6,120 | 5,870 | 5,880 | 312,900 |
| 2019/11/27 | 6,030 | 6,120 | 5,990 | 6,100 | 211,800 |
| 2019/11/26 | 6,150 | 6,190 | 5,970 | 5,990 | 279,700 |
| 2019/11/25 | 5,950 | 6,090 | 5,930 | 6,090 | 282,000 |
| 2019/11/22 | 5,730 | 5,910 | 5,710 | 5,900 | 229,500 |
| 2019/11/21 | 5,740 | 5,840 | 5,610 | 5,820 | 310,400 |
| 2019/11/20 | 5,940 | 5,950 | 5,710 | 5,750 | 322,400 |
| 2019/11/19 | 5,920 | 5,980 | 5,820 | 5,960 | 299,500 |
| 2019/11/18 | 5,670 | 6,010 | 5,670 | 5,970 | 502,400 |
| 2019/11/15 | 5,470 | 5,680 | 5,470 | 5,620 | 360,700 |
| 2019/11/14 | 5,770 | 5,810 | 5,460 | 5,460 | 532,000 |
| 2019/11/13 | 5,800 | 5,830 | 5,680 | 5,820 | 402,600 |
| 2019/11/12 | 6,000 | 6,030 | 5,780 | 5,870 | 783,800 |
| 2019/11/11 | 6,180 | 6,310 | 6,170 | 6,250 | 226,500 |
| 2019/11/08 | 6,370 | 6,400 | 6,180 | 6,230 | 308,700 |
| 2019/11/07 | 6,370 | 6,400 | 6,280 | 6,390 | 198,600 |
| 2019/11/06 | 6,490 | 6,490 | 6,380 | 6,410 | 167,300 |
| 2019/11/05 | 6,660 | 6,670 | 6,420 | 6,420 | 265,700 |
| 2019/11/01 | 6,400 | 6,550 | 6,360 | 6,470 | 252,600 |
| 2019/10/31 | 6,700 | 6,700 | 6,410 | 6,500 | 323,200 |
| 2019/10/30 | 6,650 | 6,720 | 6,540 | 6,640 | 311,300 |
| 2019/10/29 | 6,820 | 6,840 | 6,550 | 6,740 | 456,100 |
| 2019/10/28 | 6,400 | 6,800 | 6,380 | 6,740 | 647,300 |
| 2019/10/25 | 6,380 | 6,430 | 6,250 | 6,300 | 257,700 |
| 2019/10/24 | 6,480 | 6,500 | 6,260 | 6,320 | 267,200 |
| 2019/10/23 | 6,540 | 6,650 | 6,320 | 6,390 | 337,700 |
| 2019/10/21 | 6,460 | 6,540 | 6,380 | 6,470 | 304,300 |
| 2019/10/18 | 6,180 | 6,540 | 6,160 | 6,520 | 721,300 |
| 2019/10/17 | 6,100 | 6,250 | 6,030 | 6,130 | 462,400 |
| 2019/10/16 | 5,790 | 6,170 | 5,790 | 6,140 | 819,800 |
| 2019/10/15 | 5,690 | 5,730 | 5,630 | 5,710 | 232,800 |
| 2019/10/11 | 5,570 | 5,620 | 5,500 | 5,580 | 210,400 |
| 2019/10/10 | 5,590 | 5,650 | 5,460 | 5,520 | 288,900 |
| 2019/10/09 | 5,620 | 5,760 | 5,540 | 5,660 | 275,400 |
| 2019/10/08 | 5,570 | 5,800 | 5,570 | 5,720 | 513,400 |
| 2019/10/07 | 5,390 | 5,530 | 5,360 | 5,530 | 290,100 |
| 2019/10/04 | 5,330 | 5,380 | 5,250 | 5,300 | 139,700 |
| 2019/10/03 | 5,220 | 5,280 | 5,200 | 5,250 | 157,600 |
| 2019/10/02 | 5,270 | 5,370 | 5,270 | 5,350 | 113,300 |
| 2019/10/01 | 5,250 | 5,390 | 5,180 | 5,380 | 256,500 |
| 2019/09/30 | 5,320 | 5,450 | 5,210 | 5,250 | 227,200 |
| 2019/09/27 | 5,380 | 5,400 | 5,240 | 5,360 | 285,900 |
| 2019/09/26 | 5,510 | 5,530 | 5,400 | 5,420 | 227,300 |
| 2019/09/25 | 5,600 | 5,600 | 5,400 | 5,430 | 324,400 |
| 2019/09/24 | 5,480 | 5,650 | 5,470 | 5,630 | 217,500 |
| 2019/09/20 | 5,480 | 5,570 | 5,370 | 5,500 | 205,400 |
| 2019/09/19 | 5,520 | 5,650 | 5,460 | 5,470 | 226,700 |
| 2019/09/18 | 5,570 | 5,610 | 5,430 | 5,450 | 174,700 |
| 2019/09/17 | 5,510 | 5,630 | 5,450 | 5,530 | 221,400 |
| 2019/09/13 | 5,670 | 5,670 | 5,530 | 5,550 | 199,500 |
| 2019/09/12 | 5,690 | 5,730 | 5,570 | 5,590 | 265,200 |
| 2019/09/11 | 5,480 | 5,680 | 5,470 | 5,560 | 365,400 |
| 2019/09/10 | 5,480 | 5,560 | 5,400 | 5,420 | 210,800 |
| 2019/09/09 | 5,400 | 5,490 | 5,380 | 5,450 | 178,200 |
| 2019/09/06 | 5,480 | 5,540 | 5,360 | 5,390 | 183,200 |
| 2019/09/05 | 5,190 | 5,440 | 5,190 | 5,410 | 270,000 |
| 2019/09/04 | 5,150 | 5,170 | 5,030 | 5,150 | 216,900 |
| 2019/09/03 | 5,190 | 5,350 | 5,180 | 5,230 | 138,000 |
| 2019/09/02 | 5,250 | 5,270 | 5,170 | 5,220 | 145,200 |
| 2019/08/30 | 5,120 | 5,300 | 5,120 | 5,290 | 227,700 |
| 2019/08/29 | 5,110 | 5,190 | 4,990 | 5,030 | 318,300 |
| 2019/08/28 | 5,350 | 5,360 | 5,130 | 5,130 | 179,800 |
| 2019/08/27 | 5,400 | 5,420 | 5,270 | 5,320 | 181,600 |
| 2019/08/26 | 5,290 | 5,410 | 5,270 | 5,310 | 245,900 |
| 2019/08/23 | 5,560 | 5,660 | 5,520 | 5,530 | 153,100 |
| 2019/08/22 | 5,650 | 5,770 | 5,550 | 5,590 | 299,900 |
| 2019/08/21 | 5,610 | 5,740 | 5,590 | 5,600 | 264,200 |
| 2019/08/20 | 5,700 | 5,750 | 5,520 | 5,690 | 565,500 |
| 2019/08/19 | 5,550 | 5,900 | 5,530 | 5,710 | 942,900 |
| 2019/08/16 | 5,720 | 5,830 | 5,290 | 5,420 | 1,046,600 |
| 2019/08/15 | 5,210 | 5,750 | 5,190 | 5,710 | 969,800 |
| 2019/08/14 | 5,150 | 5,450 | 5,040 | 5,440 | 705,400 |
| 2019/08/13 | 4,760 | 5,100 | 4,595 | 5,050 | 699,100 |
| 2019/08/09 | 4,805 | 4,825 | 4,635 | 4,665 | 204,900 |
| 2019/08/08 | 4,605 | 4,745 | 4,565 | 4,700 | 224,300 |
| 2019/08/07 | 4,745 | 4,750 | 4,605 | 4,610 | 314,400 |
| 2019/08/06 | 4,560 | 4,755 | 4,560 | 4,715 | 398,500 |
| 2019/08/05 | 4,920 | 4,950 | 4,740 | 4,840 | 311,200 |
| 2019/08/02 | 5,040 | 5,050 | 4,920 | 5,020 | 317,800 |
| 2019/08/01 | 5,100 | 5,190 | 5,060 | 5,160 | 154,400 |
| 2019/07/31 | 5,150 | 5,280 | 5,140 | 5,190 | 158,600 |
| 2019/07/30 | 5,200 | 5,280 | 5,160 | 5,240 | 172,700 |
| 2019/07/29 | 5,210 | 5,240 | 5,110 | 5,140 | 155,800 |
| 2019/07/26 | 5,310 | 5,330 | 5,150 | 5,210 | 304,800 |
| 2019/07/25 | 5,210 | 5,390 | 5,200 | 5,390 | 371,400 |
| 2019/07/24 | 5,300 | 5,350 | 5,170 | 5,180 | 270,000 |
| 2019/07/23 | 5,180 | 5,320 | 5,180 | 5,260 | 353,400 |
| 2019/07/22 | 5,010 | 5,180 | 4,995 | 5,170 | 244,600 |
| 2019/07/19 | 4,920 | 5,070 | 4,920 | 5,010 | 244,300 |
| 2019/07/18 | 4,870 | 4,970 | 4,845 | 4,860 | 183,600 |
| 2019/07/17 | 4,955 | 4,970 | 4,785 | 4,940 | 263,800 |
| 2019/07/16 | 5,010 | 5,160 | 4,970 | 4,995 | 169,900 |
| 2019/07/12 | 5,120 | 5,130 | 4,950 | 4,995 | 276,600 |
| 2019/07/11 | 5,080 | 5,140 | 5,060 | 5,140 | 120,100 |
| 2019/07/10 | 5,050 | 5,120 | 5,010 | 5,080 | 140,400 |
| 2019/07/09 | 5,160 | 5,180 | 5,040 | 5,050 | 200,400 |
| 2019/07/08 | 5,120 | 5,200 | 5,090 | 5,190 | 177,700 |
| 2019/07/05 | 5,140 | 5,250 | 5,070 | 5,180 | 263,700 |
| 2019/07/04 | 5,190 | 5,200 | 4,995 | 5,140 | 283,500 |
| 2019/07/03 | 5,170 | 5,210 | 5,090 | 5,150 | 366,200 |
| 2019/07/02 | 5,130 | 5,290 | 5,090 | 5,270 | 415,200 |
| 2019/07/01 | 5,210 | 5,230 | 5,030 | 5,220 | 572,500 |
| 2019/06/28 | 5,030 | 5,030 | 4,800 | 4,920 | 544,000 |
| 2019/06/27 | 4,770 | 5,030 | 4,765 | 4,960 | 870,500 |
| 2019/06/26 | 4,560 | 4,800 | 4,555 | 4,655 | 547,000 |
| 2019/06/25 | 4,625 | 4,760 | 4,555 | 4,565 | 365,500 |
| 2019/06/24 | 4,770 | 4,780 | 4,560 | 4,585 | 430,500 |
| 2019/06/21 | 4,725 | 4,895 | 4,690 | 4,790 | 785,300 |
| 2019/06/20 | 4,530 | 4,745 | 4,430 | 4,725 | 609,100 |
| 2019/06/19 | 4,400 | 4,585 | 4,345 | 4,560 | 687,800 |
| 2019/06/18 | 4,395 | 4,400 | 4,210 | 4,220 | 446,900 |
| 2019/06/17 | 4,650 | 4,655 | 4,380 | 4,460 | 582,800 |
| 2019/06/14 | 4,620 | 4,730 | 4,580 | 4,705 | 249,700 |
| 2019/06/13 | 4,600 | 4,650 | 4,525 | 4,615 | 286,500 |
| 2019/06/12 | 4,675 | 4,695 | 4,585 | 4,650 | 213,400 |
| 2019/06/11 | 4,680 | 4,755 | 4,635 | 4,710 | 197,300 |
| 2019/06/10 | 4,755 | 4,775 | 4,630 | 4,680 | 228,700 |
| 2019/06/07 | 4,570 | 4,665 | 4,520 | 4,640 | 271,200 |
| 2019/06/06 | 4,570 | 4,620 | 4,465 | 4,470 | 252,200 |
| 2019/06/05 | 4,700 | 4,705 | 4,575 | 4,640 | 290,300 |
| 2019/06/04 | 4,385 | 4,555 | 4,385 | 4,550 | 367,900 |
| 2019/06/03 | 4,520 | 4,550 | 4,340 | 4,385 | 438,600 |
| 2019/05/31 | 4,730 | 4,745 | 4,605 | 4,615 | 354,300 |
| 2019/05/30 | 4,645 | 4,840 | 4,640 | 4,800 | 354,900 |
| 2019/05/29 | 4,870 | 4,895 | 4,625 | 4,685 | 549,900 |
| 2019/05/29 | 1 -> 2.00 分割 | ||||
| 2019/05/28 | 9,630 | 10,120 | 9,600 | 10,070 | 162,300 |
| 2019/05/27 | 9,800 | 9,870 | 9,580 | 9,630 | 112,200 |
| 2019/05/24 | 9,580 | 9,920 | 9,510 | 9,740 | 228,200 |
| 2019/05/23 | 9,910 | 10,030 | 9,750 | 9,780 | 195,100 |
| 2019/05/22 | 10,510 | 10,720 | 10,030 | 10,080 | 238,700 |
| 2019/05/21 | 10,120 | 10,490 | 9,840 | 10,220 | 330,500 |
| 2019/05/20 | 10,780 | 11,180 | 10,100 | 10,310 | 276,300 |
| 2019/05/17 | 11,060 | 11,190 | 10,720 | 10,780 | 249,900 |
| 2019/05/16 | 11,620 | 11,700 | 10,700 | 10,800 | 352,300 |
| 2019/05/15 | 12,080 | 12,100 | 11,620 | 11,700 | 157,400 |
| 2019/05/14 | 12,030 | 12,360 | 11,620 | 11,970 | 313,100 |
| 2019/05/13 | 13,420 | 13,540 | 12,900 | 12,970 | 196,200 |
| 2019/05/10 | 13,790 | 14,160 | 13,580 | 13,810 | 153,800 |
| 2019/05/09 | 14,100 | 14,470 | 13,800 | 13,800 | 127,100 |
| 2019/05/08 | 14,050 | 14,420 | 13,980 | 14,200 | 133,900 |
| 2019/05/07 | 14,600 | 14,680 | 14,310 | 14,350 | 117,900 |
| 2019/04/26 | 14,820 | 14,890 | 14,620 | 14,890 | 102,000 |
| 2019/04/25 | 14,940 | 15,060 | 14,810 | 15,000 | 80,900 |
| 2019/04/24 | 15,120 | 15,280 | 14,950 | 14,950 | 118,100 |
| 2019/04/23 | 15,530 | 15,530 | 14,920 | 15,060 | 163,900 |
| 2019/04/22 | 16,150 | 16,150 | 15,410 | 15,430 | 168,700 |
| 2019/04/19 | 16,310 | 16,490 | 16,020 | 16,240 | 148,000 |
| 2019/04/18 | 17,000 | 17,070 | 15,930 | 16,010 | 232,100 |
| 2019/04/17 | 16,670 | 16,990 | 16,660 | 16,930 | 159,200 |
| 2019/04/16 | 16,210 | 16,600 | 16,200 | 16,530 | 125,800 |
| 2019/04/15 | 16,000 | 16,350 | 15,830 | 16,340 | 184,200 |
| 2019/04/12 | 15,780 | 15,790 | 15,550 | 15,780 | 72,000 |
| 2019/04/11 | 15,870 | 15,930 | 15,610 | 15,620 | 111,300 |
| 2019/04/10 | 15,570 | 15,900 | 15,470 | 15,890 | 94,500 |
| 2019/04/09 | 15,660 | 15,850 | 15,550 | 15,850 | 104,900 |
| 2019/04/08 | 15,880 | 15,950 | 15,500 | 15,660 | 103,700 |
| 2019/04/05 | 15,230 | 15,600 | 15,230 | 15,600 | 141,800 |
| 2019/04/04 | 15,420 | 15,760 | 15,150 | 15,170 | 222,000 |
| 2019/04/03 | 14,450 | 15,230 | 14,360 | 15,180 | 198,600 |
| 2019/04/02 | 14,400 | 14,530 | 14,290 | 14,420 | 118,400 |
| 2019/04/01 | 14,250 | 14,370 | 14,090 | 14,150 | 118,700 |
| 2019/03/29 | 14,100 | 14,170 | 13,820 | 14,030 | 51,000 |
| 2019/03/28 | 13,880 | 13,980 | 13,620 | 13,980 | 64,000 |
| 2019/03/27 | 13,810 | 14,100 | 13,810 | 14,040 | 66,700 |
| 2019/03/26 | 13,880 | 13,930 | 13,670 | 13,930 | 68,600 |
| 2019/03/25 | 13,570 | 13,670 | 13,410 | 13,660 | 80,000 |
| 2019/03/22 | 13,970 | 14,190 | 13,870 | 14,020 | 79,500 |
| 2019/03/20 | 13,720 | 13,850 | 13,660 | 13,830 | 49,400 |
| 2019/03/19 | 13,690 | 13,860 | 13,550 | 13,740 | 60,500 |
| 2019/03/18 | 13,770 | 13,770 | 13,590 | 13,650 | 70,600 |
| 2019/03/15 | 13,440 | 13,690 | 13,430 | 13,500 | 73,600 |
| 2019/03/14 | 13,740 | 13,880 | 13,400 | 13,460 | 99,700 |
| 2019/03/13 | 13,760 | 14,070 | 13,510 | 13,580 | 112,500 |
| 2019/03/12 | 13,650 | 13,960 | 13,600 | 13,820 | 127,000 |
| 2019/03/11 | 13,340 | 13,490 | 12,930 | 13,360 | 163,100 |
| 2019/03/08 | 13,980 | 13,990 | 13,340 | 13,520 | 240,600 |
| 2019/03/07 | 15,020 | 15,110 | 14,220 | 14,280 | 319,800 |
| 2019/03/06 | 14,820 | 15,420 | 14,760 | 15,280 | 225,400 |
| 2019/03/05 | 14,910 | 15,050 | 14,730 | 14,840 | 89,900 |
| 2019/03/04 | 14,900 | 15,340 | 14,870 | 15,110 | 135,300 |
| 2019/03/01 | 14,710 | 14,880 | 14,640 | 14,760 | 74,000 |
| 2019/02/28 | 14,920 | 14,990 | 14,620 | 14,640 | 121,900 |
| 2019/02/27 | 14,940 | 15,140 | 14,750 | 15,100 | 93,200 |
| 2019/02/26 | 15,250 | 15,350 | 14,960 | 15,050 | 97,200 |
| 2019/02/25 | 15,090 | 15,290 | 15,050 | 15,160 | 115,600 |
| 2019/02/22 | 14,700 | 15,030 | 14,640 | 14,920 | 95,100 |
| 2019/02/21 | 14,720 | 14,930 | 14,590 | 14,830 | 77,300 |
| 2019/02/20 | 14,780 | 14,890 | 14,660 | 14,730 | 71,400 |
| 2019/02/19 | 14,680 | 14,860 | 14,520 | 14,850 | 72,000 |
| 2019/02/18 | 14,860 | 15,050 | 14,650 | 14,720 | 94,900 |
| 2019/02/15 | 14,590 | 14,680 | 14,310 | 14,510 | 143,100 |
| 2019/02/14 | 14,810 | 15,300 | 14,600 | 14,800 | 225,000 |
| 2019/02/13 | 16,270 | 16,370 | 14,790 | 14,960 | 431,600 |
| 2019/02/12 | 15,710 | 16,220 | 15,710 | 16,190 | 134,400 |
| 2019/02/08 | 15,790 | 15,810 | 15,310 | 15,530 | 175,800 |
| 2019/02/07 | 16,250 | 16,380 | 16,000 | 16,090 | 107,200 |
| 2019/02/06 | 16,600 | 16,680 | 16,220 | 16,370 | 144,800 |
| 2019/02/05 | 16,330 | 16,470 | 16,100 | 16,200 | 100,100 |
| 2019/02/04 | 15,710 | 16,200 | 15,680 | 16,200 | 184,700 |
| 2019/02/01 | 15,560 | 15,830 | 15,470 | 15,500 | 154,200 |
| 2019/01/31 | 15,270 | 15,440 | 15,130 | 15,440 | 117,900 |
| 2019/01/30 | 15,290 | 15,320 | 14,930 | 14,970 | 80,600 |
| 2019/01/29 | 14,970 | 15,050 | 14,590 | 15,040 | 128,800 |
| 2019/01/28 | 15,290 | 15,440 | 15,020 | 15,100 | 118,000 |
| 2019/01/25 | 14,450 | 15,340 | 14,450 | 15,220 | 214,800 |
| 2019/01/24 | 14,000 | 14,500 | 13,930 | 14,460 | 80,400 |
| 2019/01/23 | 13,880 | 14,180 | 13,830 | 14,080 | 107,200 |
| 2019/01/22 | 14,380 | 14,450 | 14,000 | 14,130 | 90,700 |
| 2019/01/21 | 14,780 | 14,800 | 14,340 | 14,390 | 100,300 |
| 2019/01/18 | 13,870 | 14,350 | 13,820 | 14,330 | 142,800 |
| 2019/01/17 | 14,000 | 14,210 | 13,780 | 13,820 | 108,700 |
| 2019/01/16 | 14,090 | 14,310 | 13,700 | 13,780 | 136,300 |
| 2019/01/15 | 13,140 | 13,970 | 13,060 | 13,910 | 146,100 |
| 2019/01/11 | 12,980 | 13,560 | 12,960 | 13,170 | 174,600 |
| 2019/01/10 | 12,720 | 12,960 | 12,570 | 12,870 | 162,200 |
| 2019/01/09 | 13,000 | 13,100 | 12,730 | 12,840 | 115,600 |
| 2019/01/08 | 12,420 | 12,870 | 12,420 | 12,760 | 93,500 |
| 2019/01/07 | 12,370 | 12,530 | 12,180 | 12,380 | 98,000 |
| 2019/01/04 | 11,960 | 11,970 | 11,420 | 11,800 | 137,300 |