7717 (株)ブイ・テクノロジー の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-30726,999727,998714,000717,999601,196.67
2003-12-29729,999729,999699,000706,9981111,178.33
2003-12-26711,000729,999699,000717,000971,195
2003-12-25700,998741,999699,000708,9993571,181.67
2003-12-24616,998693,999616,998693,9991851,156.67
2003-12-22600,999633,000585,000616,998991,028.33
2003-12-19645,000660,000609,999619,9982211,033.33
2003-12-18666,999666,999642,999642,9991851,071.67
2003-12-17720,000720,000672,000678,0001791,130
2003-12-16717,999738,000709,998720,000981,200
2003-12-15775,998789,999753,000768,000601,280
2003-12-12748,998754,998732,999750,000591,250
2003-12-11750,999781,998709,998730,9981141,218.33
2003-12-10780,999780,999741,000750,0001361,250
2003-12-09831,000831,000769,998799,998721,333.33
2003-12-08814,998825,000810,999814,9981231,358.33
2003-12-05870,999888,999828,999844,9981561,408.33
2003-12-04921,000945,000877,998894,9991761,491.67
2003-12-03931,998961,998921,999930,0002511,550
2003-12-02882,999970,998870,999942,0005691,570
2003-12-01840,000897,999840,000870,999981,451.67
2003-11-28873,999889,998861,000889,9981151,483.33
2003-11-27859,998891,000846,000879,9991891,466.67
2003-11-26811,998847,998811,998840,0001121,400
2003-11-25823,998840,000805,998805,9982221,343.33
2003-11-21819,999909,999810,000873,9993601,456.67
2003-11-20774,999825,000769,998825,0001291,375
2003-11-19739,998759,000699,999724,9981361,208.33
2003-11-18765,999781,998729,999750,9992591,251.67
2003-11-17816,000840,000795,999795,9992191,326.67
2003-11-14870,000897,000870,000895,9981211,493.33
2003-11-13900,000912,999864,999870,0002591,450
2003-11-12909,999946,998852,999864,9998501,441.67
2003-11-101,130,0001,210,0001,100,0001,150,0003241,916.67
2003-11-071,150,0001,180,0001,130,0001,170,0003061,950
2003-11-061,110,0001,230,0001,080,0001,120,0005311,866.67
2003-11-051,170,0001,170,0001,100,0001,130,0002381,883.33
2003-11-041,210,0001,210,0001,160,0001,160,0003391,933.33
2003-10-311,130,0001,190,0001,090,0001,150,0004281,916.67
2003-10-301,070,0001,150,0001,050,0001,110,0003021,850
2003-10-291,100,0001,110,0001,040,0001,110,0002081,850
2003-10-281,100,0001,130,0001,030,0001,050,0003541,750
2003-10-27990,0001,050,000979,9981,050,0003441,750
2003-10-24900,000975,000900,000949,9982211,583.33
2003-10-23960,000979,998874,998879,9993451,466.67
2003-10-221,040,0001,050,000979,9981,010,0003801,683.33
2003-10-211,080,0001,090,000979,998994,9986241,658.33
2003-10-201,130,0001,160,0001,090,0001,090,0004161,816.67
2003-10-171,240,0001,250,0001,150,0001,150,0004811,916.67
2003-10-161,150,0001,300,0001,090,0001,200,0009502,000
2003-10-151,210,0001,220,0001,100,0001,130,0009931,883.33
2003-10-141,070,0001,230,0001,070,0001,230,0001,6112,050
2003-10-10934,9981,030,000930,0001,030,0008961,716.67
2003-10-09882,999939,000870,999927,0004951,545
2003-10-08900,000916,998883,998891,0003251,485
2003-10-07889,998918,999870,999909,0007371,515
2003-10-06859,998894,000844,998861,9994611,436.67
2003-10-03829,998849,000810,000840,0001781,400
2003-10-02870,000874,998805,998829,9986251,383.33
2003-10-01795,999865,998784,998849,9991,3361,416.67
2003-09-30739,998784,998735,000765,9992711,276.67
2003-09-29735,000759,999733,998739,9981281,233.33
2003-09-26669,999769,998669,999733,9981551,223.33
2003-09-25684,999699,999660,000679,9981701,133.33
2003-09-24712,998720,999690,000699,9992131,166.67
2003-09-22778,998778,998729,999732,9991711,221.67
2003-09-19798,999819,999750,999778,9986281,298.33
2003-09-18699,999780,000699,999778,9986391,298.33
2003-09-17693,000697,998682,998690,0002171,150
2003-09-16654,000673,998651,000672,9991881,121.67
2003-09-12669,000669,000639,000652,9981591,088.33
2003-09-11633,999660,999625,998649,9981891,083.33
2003-09-10657,999657,999636,000642,9992371,071.67
2003-09-09648,999672,000636,999667,9982611,113.33
2003-09-08640,998660,000624,999628,9983291,048.33
2003-09-05696,000723,999649,998651,0004801,085
2003-09-04741,000750,000684,000685,9986691,143.33
2003-09-03694,998790,998693,000735,9991,2101,226.67
2003-09-02709,998750,000681,999691,9989991,153.33
2003-09-01699,999720,000691,998720,0001,3451,200
2003-08-29531,999619,998529,998619,9981,6041,033.33
2003-08-28513,000525,999504,999519,999151866.67
2003-08-27534,000534,999500,001510,999320851.67
2003-08-26532,998534,000500,001534,000522890
2003-08-25471,000513,000470,001513,000322855
2003-08-22470,001470,001458,001462,99960771.67
2003-08-21479,001480,000468,000471,00040785
2003-08-20483,000485,001471,000480,99961801.67
2003-08-19485,001489,999477,000483,999154806.67
2003-08-18470,001470,001458,001470,00181783.34
2003-08-15474,999477,999459,999465,00065775
2003-08-14480,000486,000474,999474,99982791.67
2003-08-13468,000480,000459,999474,99963791.67
2003-08-12470,001480,000468,000473,00188788.34
2003-08-11464,001468,000459,999468,00026780
2003-08-08459,999461,001453,999453,99912756.67
2003-08-07447,000450,000444,999450,00025750
2003-08-06437,001441,999432,000441,99919736.67
2003-08-05453,000453,000437,001444,99926741.67
2003-08-04470,001470,001452,001452,00118753.34
2003-08-01480,000482,001459,999480,99950801.67
2003-07-31495,000495,000458,001480,00097800
2003-07-30464,001489,000462,000486,999210811.67
2003-07-29444,999459,999437,001459,99954766.67
2003-07-28429,999444,000429,999443,00136738.34
2003-07-25438,000443,001425,001425,00134708.34
2003-07-24420,000447,999420,000447,99937746.67
2003-07-23423,999426,999414,000420,00077700
2003-07-22428,001432,000422,001428,00124713.34
2003-07-18425,001435,000423,999432,00020720
2003-07-17429,999429,999426,999426,99928711.67
2003-07-16441,000444,000435,000435,00042725
2003-07-15458,001459,000444,999444,99919741.67
2003-07-14450,000464,001440,001453,99920756.67
2003-07-11462,999462,999431,001450,99950751.67
2003-07-10434,001470,001434,001458,001113763.34
2003-07-09423,000425,001411,999420,000117700
2003-07-08450,999455,001425,001428,001118713.34
2003-07-07459,999462,000450,999453,00064755
2003-07-04471,000471,000450,999459,99972766.67
2003-07-03477,999480,000470,001470,00144783.34
2003-07-02485,001485,001474,999477,99996796.67
2003-07-01501,000501,000480,000489,00089815
2003-06-30497,001497,001486,999494,00128823.34
2003-06-27470,001486,999462,999486,99954811.67
2003-06-26471,999473,001453,999470,00176783.34
2003-06-25455,001474,999450,000474,000149790
2003-06-24480,999485,001474,999474,99945791.67
2003-06-23500,001500,001483,999483,99971806.67
2003-06-20502,998507,999483,999500,001148833.34
2003-06-19507,999519,999502,998507,99988846.67
2003-06-18535,998535,998516,000517,99873863.33
2003-06-17525,999543,000517,998525,99977876.67
2003-06-16543,000543,000525,000525,99974876.67
2003-06-13522,000543,999511,998543,999184906.67
2003-06-12534,999543,999519,999520,998209868.33
2003-06-11514,998547,998504,999529,998114883.33
2003-06-10528,999528,999507,000514,998188858.33
2003-06-09570,000573,000510,999537,999431896.67
2003-06-06544,998568,998534,999561,0001,128935
2003-06-05489,000534,999480,999514,998600858.33
2003-06-04459,999494,001455,001485,00185808.34
2003-06-03450,999459,000449,001452,00146753.34
2003-06-02468,999468,999450,000464,00118773.34
2003-05-30459,999470,001459,999470,00119783.34
2003-05-29461,001465,000458,001465,00051775
2003-05-28479,001480,000459,999461,00172768.34
2003-05-27486,000486,000480,000480,00077800
2003-05-26489,999491,001482,001483,999112806.67
2003-05-23470,001489,999470,001489,999140816.67
2003-05-22440,001459,999435,000459,99937766.67
2003-05-21450,999455,001429,999440,00172733.34
2003-05-20458,001458,001453,000455,00148758.34
2003-05-19465,000470,001465,000465,99939776.67
2003-05-16489,000489,999474,999480,00036800
2003-05-15500,001500,001468,999480,00043800
2003-05-14470,001498,000465,000495,000115825
2003-05-13470,001471,000468,000468,99944781.67
2003-05-12476,001476,001468,000471,00070785
2003-05-09500,001500,001485,001485,00173808.34
2003-05-08474,999495,000459,999489,99994816.67
2003-05-07470,001480,000465,000474,99938791.67
2003-05-06410,001491,001410,001489,000299815
2003-05-02480,000519,000480,000510,000101850
2003-05-01483,999483,999470,001470,00171783.34
2003-04-30477,000483,999474,000479,00139798.34
2003-04-28485,001485,001462,000462,00067770
2003-04-25504,999504,999471,999489,999109816.67
2003-04-24516,999519,000498,000504,999237841.67
2003-04-23519,999525,000492,000495,000173825
2003-04-22525,000529,998502,998519,999283866.67
2003-04-21486,000522,999486,000519,999275866.67
2003-04-18459,999483,000455,001477,99943796.67
2003-04-17470,001470,001459,999465,00031775
2003-04-16479,001480,000471,000471,99929786.67
2003-04-15471,999489,000471,999480,00051800
2003-04-14489,999489,999471,000471,00029785
2003-04-11489,999489,999477,000480,00035800
2003-04-10491,001492,000480,000489,99975816.67
2003-04-09500,001500,001471,000471,00037785
2003-04-08486,000500,001474,999500,00184833.34
2003-04-07470,001497,001470,001495,99995826.67
2003-04-04471,000480,000459,999480,00065800
2003-04-03500,001508,998471,000474,999244791.67
2003-04-02417,000471,999416,001471,999137786.67
2003-04-01410,001429,999410,001422,00128703.34
2003-03-31461,001461,001426,000426,00020710
2003-03-28446,001480,000444,999462,000122770
2003-03-27411,000444,999390,000444,99949741.67
2003-03-26390,999410,001390,000410,00116683.34
2003-03-25398,001398,001383,001384,00010640
2003-03-24410,001420,000399,999410,00129683.34
2003-03-20390,999399,999390,000399,99913666.67
2003-03-19384,999390,000380,001390,00010650
2003-03-18392,001410,001384,999384,99915641.67
2003-03-17426,999426,999384,999390,00028650
2003-03-14408,999411,000408,999410,00113683.34
2003-03-13384,999401,001384,999399,99934666.67
2003-03-12365,001395,001363,000395,00121658.34
2003-03-11360,000372,000357,000365,00129608.34
2003-03-10398,001398,001380,001390,00010650
2003-03-07410,001411,000402,999402,99918671.67
2003-03-06420,000420,000411,000414,99917691.67
2003-03-05410,001420,000410,001420,00016700
2003-03-04410,001420,999401,001420,99930701.67
2003-03-03420,000429,000414,999417,00039695
2003-02-28434,001455,001399,999455,00168758.34
2003-02-27461,001461,001420,000429,99946716.67
2003-02-26476,001476,001455,001459,9996766.67
2003-02-25470,001474,999455,001474,99941791.67
2003-02-24474,999480,000470,001480,00022800
2003-02-21465,999482,001462,000480,00040800
2003-02-20495,000495,000473,001476,00131793.34
2003-02-19504,000504,000489,000491,00187818.34
2003-02-18471,000489,000471,000489,000137815
2003-02-17455,001485,001450,000461,001207768.34
2003-02-14531,000547,998507,000510,000248850
2003-02-13501,999540,000498,999519,999245866.67
2003-02-12500,001514,998492,000507,00087845
2003-02-10483,000519,999483,000489,999145816.67
2003-02-07549,999550,998504,999507,999291846.67
2003-02-06562,998579,000543,000555,9991,074926.67
2003-02-05498,000532,998492,999532,9981,037888.33
2003-02-04444,000483,999441,999483,000957805
2003-02-03426,000440,001420,000434,00189723.34
2003-01-31417,999444,999417,999435,999124726.67
2003-01-30432,000440,001423,000432,999179721.67
2003-01-29420,000432,999416,001423,000201705
2003-01-28435,000435,000410,001411,00067685
2003-01-27423,999443,001420,999435,000147725
2003-01-24450,000452,001414,999423,999155706.67
2003-01-23423,000468,000423,000452,001391753.34
2003-01-22419,001425,001405,000420,00083700
2003-01-21389,001420,000375,000420,000151700
2003-01-20414,999420,000384,999392,001139653.34
2003-01-17432,000444,999414,999425,001140708.34
2003-01-16410,001455,001405,000450,999344751.67
2003-01-15420,000440,001402,000405,000286675
2003-01-14399,999399,999395,001399,999203666.67
2003-01-10300,999350,001300,999350,001145583.34
2003-01-09303,000305,001296,001300,00015500
2003-01-08306,999308,001305,001305,0018508.34
2003-01-07308,001308,001302,001308,00121513.34
2003-01-06303,000303,000303,000303,0001505

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