7717 (株)ブイ・テクノロジー の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 844,998 | 849,999 | 822,000 | 840,000 | 28 | 1,400 |
| 2000-12-28 | 849,000 | 874,998 | 814,998 | 814,998 | 37 | 1,358.33 |
| 2000-12-27 | 810,000 | 810,000 | 780,000 | 810,000 | 18 | 1,350 |
| 2000-12-26 | 840,000 | 840,000 | 819,999 | 819,999 | 10 | 1,366.67 |
| 2000-12-25 | 780,000 | 810,000 | 750,000 | 810,000 | 24 | 1,350 |
| 2000-12-22 | 759,999 | 759,999 | 690,000 | 720,000 | 64 | 1,200 |
| 2000-12-21 | 798,999 | 810,000 | 750,000 | 750,000 | 39 | 1,250 |
| 2000-12-20 | 759,999 | 859,998 | 739,998 | 849,999 | 115 | 1,416.67 |
| 2000-12-19 | 918,999 | 918,999 | 819,999 | 819,999 | 40 | 1,366.67 |
| 2000-12-18 | 1,050,000 | 1,050,000 | 909,999 | 909,999 | 44 | 1,516.67 |
| 2000-12-15 | 1,010,000 | 1,030,000 | 969,999 | 1,030,000 | 60 | 1,716.67 |
| 2000-12-14 | 1,180,000 | 1,200,000 | 1,070,000 | 1,070,000 | 53 | 1,783.33 |
| 2000-12-13 | 1,180,000 | 1,260,000 | 990,000 | 1,220,000 | 215 | 2,033.33 |
| 2000-12-12 | 1,400,000 | 1,420,000 | 1,160,000 | 1,160,000 | 188 | 1,933.33 |
| 2000-12-11 | 1,660,000 | 1,660,000 | 1,360,000 | 1,360,000 | 643 | 2,266.67 |
分割・併合履歴 ： [2019-05-29]1株→2株 [2014-03-27]1株→100株 [2004-03-26]1株→3株
