7717 (株)ブイ・テクノロジー の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-29524,000525,000517,000520,0003162,600
2006-12-28524,000531,000517,000525,0005892,625
2006-12-27550,000566,000521,000523,0001,5192,615
2006-12-26517,000562,000513,000553,0001,9252,765
2006-12-25528,000529,000514,000517,0007932,585
2006-12-22551,000551,000533,000535,0001,0362,675
2006-12-21575,000585,000553,000557,0001,0042,785
2006-12-20561,000576,000552,000572,0001,1892,860
2006-12-19585,000589,000562,000564,0001,4402,820
2006-12-18598,000599,000584,000593,0009502,965
2006-12-15616,000617,000598,000600,0001,4573,000
2006-12-14625,000632,000603,000609,0002,2793,045
2006-12-13613,000635,000608,000620,0002,2173,100
2006-12-12608,000641,000599,000609,0003,3003,045
2006-12-11626,000629,000595,000602,0001,5223,010
2006-12-08628,000633,000614,000621,0009883,105
2006-12-07649,000658,000626,000632,0001,5143,160
2006-12-06623,000645,000621,000644,0001,6983,220
2006-12-05650,000658,000620,000625,0001,6393,125
2006-12-04653,000665,000644,000648,0001,6143,240
2006-12-01672,000676,000653,000659,0002,5013,295
2006-11-30666,000675,000650,000669,0003,3563,345
2006-11-29673,000679,000646,000653,0003,1583,265
2006-11-28638,000683,000633,000641,0007,1073,205
2006-11-27608,000665,000603,000648,0006,7833,240
2006-11-24604,000640,000592,000608,0004,0973,040
2006-11-22563,000646,000552,000632,0005,9703,160
2006-11-21585,000610,000545,000553,0003,5142,765
2006-11-20665,000665,000579,000583,0003,7372,915
2006-11-17663,000689,000619,000645,0006,0473,225
2006-11-16692,000768,000622,000639,00021,8463,195
2006-11-15575,000668,000574,000668,00013,3793,340
2006-11-14599,000615,000562,000568,0005,5302,840
2006-11-13605,000632,000588,000594,00013,0962,970
2006-11-10529,000592,000526,000585,00047,3162,925
2006-11-09487,000532,000484,000532,0009,5612,660
2006-11-08521,000522,000481,000482,0005,9572,410
2006-11-07530,000541,000509,000514,0005,3552,570
2006-11-06516,000525,000504,000522,0004,0492,610
2006-11-02552,000560,000516,000521,0005,9902,605
2006-11-01565,000576,000552,000553,0003,4722,765
2006-10-31560,000571,000544,000570,0004,5972,850
2006-10-30547,000576,000543,000556,0004,6132,780
2006-10-27590,000593,000562,000567,0004,9402,835
2006-10-26593,000607,000583,000584,0004,8352,920
2006-10-25611,000619,000584,000588,0005,5942,940
2006-10-24628,000638,000604,000608,0006,5813,040
2006-10-23580,000632,000574,000624,00012,4653,120
2006-10-20602,000604,000578,000584,00010,9422,920
2006-10-19594,000622,000587,000605,00019,6483,025
2006-10-18510,000605,000509,000583,00018,6102,915
2006-10-17519,000529,000503,000515,00015,1702,575
2006-10-16508,000525,000475,000515,00022,3362,575
2006-10-13487,000517,000477,000517,00021,8332,585
2006-10-12483,000504,000458,000467,00032,9042,335
2006-10-11558,000558,000558,000558,0002992,790
2006-10-10658,000658,000658,000658,0001103,290
2006-10-06786,000795,000745,000758,0007,1733,790
2006-10-05853,000864,000808,000815,0005,3014,075
2006-10-04886,000901,000841,000843,0006,6894,215
2006-10-03837,000866,000835,000866,0002,4254,330
2006-10-02854,000874,000842,000846,0004,5094,230
2006-09-29854,000864,000832,000844,0003,2964,220
2006-09-28801,000843,000798,000842,0003,9164,210
2006-09-27788,000797,000776,000797,0001,6873,985
2006-09-26794,000798,000775,000777,0001,6523,885
2006-09-25822,000826,000786,000788,0002,6303,940
2006-09-22802,000831,000797,000825,0003,1044,125
2006-09-21810,000816,000783,000810,0002,8014,050
2006-09-20818,000825,000793,000795,0002,9853,975
2006-09-19813,000838,000807,000838,0003,9394,190
2006-09-15784,000804,000771,000799,0003,1153,995
2006-09-14787,000811,000764,000780,0006,1363,900
2006-09-13832,000841,000773,000784,0005,2523,920
2006-09-12858,000869,000813,000813,0003,1544,065
2006-09-11895,000905,000860,000861,0001,4294,305
2006-09-08886,000904,000880,000888,0001,8434,440
2006-09-07909,000916,000893,000896,0002,1944,480
2006-09-06926,000927,000907,000921,0001,9254,605
2006-09-05919,000932,000909,000926,0002,5514,630
2006-09-04890,000933,000885,000925,0005,0874,625
2006-09-01889,000898,000844,000873,0006,5614,365
2006-08-31945,000960,000901,000908,0005,3194,540
2006-08-30977,000983,000935,000948,0002,9174,740
2006-08-29977,000995,000962,000969,0004,0164,845
2006-08-28994,0001,010,000954,000963,0004,1894,815
2006-08-25993,0001,020,000985,000995,0004,3454,975
2006-08-24995,0001,010,000981,000983,0003,4984,915
2006-08-231,020,0001,030,000994,0001,000,0003,8805,000
2006-08-22986,0001,010,000984,0001,010,0003,1425,050
2006-08-21994,0001,020,000983,000985,0003,3894,925
2006-08-18990,0001,010,000982,000989,0003,4314,945
2006-08-171,050,0001,060,000985,000997,0007,0464,985
2006-08-16966,0001,040,000953,0001,020,0008,5195,100
2006-08-15976,000985,000938,000946,0006,5024,730
2006-08-14963,0001,000,000956,000976,0004,5754,880
2006-08-111,030,0001,030,000971,000973,0005,7084,865
2006-08-101,030,0001,050,0001,020,0001,030,0002,8775,150
2006-08-091,040,0001,070,000985,0001,050,0007,8025,250
2006-08-081,080,0001,090,0001,010,0001,030,0004,2155,150
2006-08-071,140,0001,140,0001,080,0001,090,0002,3605,450
2006-08-041,130,0001,160,0001,110,0001,150,0003,0865,750
2006-08-031,160,0001,170,0001,100,0001,110,0005,4415,550
2006-08-021,050,0001,150,0001,040,0001,130,0005,5785,650
2006-08-011,030,0001,070,0001,020,0001,060,0003,3305,300
2006-07-311,100,0001,100,0001,030,0001,030,0005,0435,150
2006-07-281,020,0001,070,0001,000,0001,070,0006,0535,350
2006-07-27958,0001,020,000945,0001,000,0008,8915,000
2006-07-261,060,0001,100,000977,000978,0008,4704,890
2006-07-251,030,0001,080,000986,0001,050,0009,5035,250
2006-07-24961,000999,000930,000979,0007,7834,895
2006-07-21970,0001,010,000938,000981,00014,0064,905
2006-07-201,140,0001,170,0001,090,0001,090,0005,9205,450
2006-07-191,150,0001,160,0001,000,0001,090,00014,6885,450
2006-07-181,350,0001,360,0001,190,0001,190,0003,2705,950
2006-07-141,400,0001,420,0001,370,0001,390,0001,3706,950
2006-07-131,410,0001,460,0001,400,0001,420,0001,4667,100
2006-07-121,440,0001,450,0001,410,0001,420,0001,0187,100
2006-07-111,470,0001,480,0001,440,0001,450,0006147,250
2006-07-101,440,0001,480,0001,440,0001,470,0009677,350
2006-07-071,510,0001,510,0001,450,0001,460,0001,1687,300
2006-07-061,490,0001,510,0001,470,0001,510,0007517,550
2006-07-051,510,0001,510,0001,480,0001,490,0001,1597,450
2006-07-041,550,0001,560,0001,510,0001,530,0001,0957,650
2006-07-031,570,0001,580,0001,530,0001,540,0001,1077,700
2006-06-301,600,0001,600,0001,560,0001,560,0001,0577,800
2006-06-291,560,0001,600,0001,540,0001,570,0001,8857,850
2006-06-281,560,0001,590,0001,530,0001,540,0002,0927,700
2006-06-271,540,0001,600,0001,520,0001,590,0001,8367,950
2006-06-261,550,0001,550,0001,530,0001,530,0007047,650
2006-06-231,520,0001,560,0001,510,0001,560,0009647,800
2006-06-221,530,0001,550,0001,520,0001,540,0001,8877,700
2006-06-211,480,0001,510,0001,460,0001,510,0002,3157,550
2006-06-201,450,0001,480,0001,440,0001,470,0008607,350
2006-06-191,460,0001,470,0001,440,0001,450,0004807,250
2006-06-161,490,0001,500,0001,450,0001,460,0002,9117,300
2006-06-151,440,0001,460,0001,420,0001,450,0002,3587,250
2006-06-141,430,0001,470,0001,390,0001,400,0002,4507,000
2006-06-131,470,0001,500,0001,430,0001,440,0001,2187,200
2006-06-121,450,0001,520,0001,450,0001,500,0001,2727,500
2006-06-091,470,0001,490,0001,420,0001,470,0002,1997,350
2006-06-081,460,0001,470,0001,410,0001,440,0002,4007,200
2006-06-071,530,0001,570,0001,490,0001,500,0001,6897,500
2006-06-061,550,0001,570,0001,530,0001,530,0001,1157,650
2006-06-051,570,0001,610,0001,560,0001,580,0001,7817,900
2006-06-021,590,0001,610,0001,510,0001,590,0002,9347,950
2006-06-011,630,0001,640,0001,550,0001,570,0002,1467,850
2006-05-311,580,0001,610,0001,570,0001,570,0001,6827,850
2006-05-301,550,0001,620,0001,520,0001,620,0002,1848,100
2006-05-291,630,0001,630,0001,550,0001,550,0001,3477,750
2006-05-261,640,0001,660,0001,590,0001,620,0002,1278,100
2006-05-251,620,0001,660,0001,600,0001,630,0005,3208,150
2006-05-241,550,0001,580,0001,510,0001,560,0001,5057,800
2006-05-231,470,0001,550,0001,460,0001,510,0001,4377,550
2006-05-221,570,0001,590,0001,480,0001,500,0002,1887,500
2006-05-191,440,0001,540,0001,420,0001,540,0002,7427,700
2006-05-181,360,0001,440,0001,350,0001,430,0002,6137,150
2006-05-171,430,0001,440,0001,340,0001,400,0002,3967,000
2006-05-161,530,0001,540,0001,360,0001,400,0004,2957,000
2006-05-151,480,0001,570,0001,470,0001,560,0002,1377,800
2006-05-121,480,0001,510,0001,470,0001,500,0009607,500
2006-05-111,490,0001,510,0001,470,0001,510,0006367,550
2006-05-101,480,0001,500,0001,460,0001,470,0007167,350
2006-05-091,510,0001,520,0001,480,0001,500,0005627,500
2006-05-081,530,0001,530,0001,490,0001,520,0001,1557,600
2006-05-021,420,0001,510,0001,410,0001,500,0001,5147,500
2006-05-011,460,0001,460,0001,430,0001,430,0005117,150
2006-04-281,460,0001,470,0001,410,0001,450,0001,1667,250
2006-04-271,490,0001,500,0001,470,0001,480,0007877,400
2006-04-261,480,0001,500,0001,460,0001,480,0001,0937,400
2006-04-251,470,0001,520,0001,460,0001,500,0002,4147,500
2006-04-241,450,0001,520,0001,430,0001,470,0003,7317,350
2006-04-211,470,0001,510,0001,420,0001,450,0003,2407,250
2006-04-201,530,0001,540,0001,470,0001,490,0002,2047,450
2006-04-191,600,0001,610,0001,530,0001,530,0001,8827,650
2006-04-181,510,0001,580,0001,490,0001,560,0003,8427,800
2006-04-171,700,0001,700,0001,540,0001,540,0004,4567,700
2006-04-141,720,0001,750,0001,700,0001,700,0003,3958,500
2006-04-131,690,0001,740,0001,670,0001,720,0003,2878,600
2006-04-121,630,0001,690,0001,630,0001,680,0001,5198,400
2006-04-111,650,0001,680,0001,630,0001,650,0008388,250
2006-04-101,630,0001,660,0001,620,0001,650,0005668,250
2006-04-071,640,0001,670,0001,630,0001,650,0008308,250
2006-04-061,650,0001,670,0001,630,0001,660,0009208,300
2006-04-051,680,0001,710,0001,620,0001,630,0001,8358,150
2006-04-041,680,0001,710,0001,660,0001,680,0002,1118,400
2006-04-031,630,0001,700,0001,610,0001,680,0003,6768,400
2006-03-311,570,0001,630,0001,560,0001,620,0002,1388,100
2006-03-301,610,0001,610,0001,550,0001,560,0002,3147,800
2006-03-291,450,0001,590,0001,440,0001,580,0004,7697,900
2006-03-281,440,0001,470,0001,410,0001,450,0009027,250
2006-03-271,470,0001,470,0001,440,0001,450,0008347,250
2006-03-241,470,0001,490,0001,460,0001,460,0006617,300
2006-03-231,490,0001,500,0001,470,0001,470,0007347,350
2006-03-221,490,0001,510,0001,460,0001,480,0001,2327,400
2006-03-201,500,0001,510,0001,470,0001,490,0009717,450
2006-03-171,460,0001,500,0001,430,0001,500,0002,1747,500
2006-03-161,510,0001,540,0001,430,0001,450,0003,2947,250
2006-03-151,510,0001,520,0001,470,0001,480,0009937,400
2006-03-141,540,0001,540,0001,480,0001,500,0001,5467,500
2006-03-131,560,0001,570,0001,520,0001,540,0002,7897,700
2006-03-101,470,0001,560,0001,450,0001,540,0005,4767,700
2006-03-091,440,0001,500,0001,430,0001,470,0002,3437,350
2006-03-081,410,0001,460,0001,390,0001,440,0001,9157,200
2006-03-071,480,0001,490,0001,420,0001,430,0004,0617,150
2006-03-061,470,0001,530,0001,410,0001,510,0006,1497,550
2006-03-031,390,0001,490,0001,360,0001,490,0005,0757,450
2006-03-021,490,0001,500,0001,390,0001,390,0002,9106,950
2006-03-011,460,0001,510,0001,430,0001,470,0004,3887,350
2006-02-281,600,0001,610,0001,510,0001,510,0003,9417,550
2006-02-271,630,0001,660,0001,560,0001,570,0004,3747,850
2006-02-241,580,0001,650,0001,550,0001,600,0005,5378,000
2006-02-231,590,0001,630,0001,540,0001,610,0005,5348,050
2006-02-221,570,0001,650,0001,520,0001,560,0007,6257,800
2006-02-211,480,0001,600,0001,440,0001,600,0009,4878,000
2006-02-201,400,0001,530,0001,340,0001,400,0009,3957,000
2006-02-171,540,0001,590,0001,380,0001,440,0006,9667,200
2006-02-161,550,0001,620,0001,490,0001,530,0007,6867,650
2006-02-151,720,0001,720,0001,570,0001,580,0007,0307,900
2006-02-141,500,0001,700,0001,410,0001,700,0009,2858,500
2006-02-131,690,0001,720,0001,500,0001,530,0005,3907,650
2006-02-101,760,0001,820,0001,660,0001,740,0006,5198,700
2006-02-091,850,0001,870,0001,740,0001,750,0005,2088,750
2006-02-081,940,0001,980,0001,770,0001,800,0007,4999,000
2006-02-071,890,0002,010,0001,870,0001,970,0008,7099,850
2006-02-061,930,0001,940,0001,860,0001,890,0003,8059,450
2006-02-031,890,0001,970,0001,880,0001,910,0007,6539,550
2006-02-021,770,0001,940,0001,740,0001,920,0009,6699,600
2006-02-011,710,0001,740,0001,670,0001,720,0003,2058,600
2006-01-311,690,0001,760,0001,630,0001,740,0003,2168,700
2006-01-301,770,0001,810,0001,670,0001,670,0003,7538,350
2006-01-271,710,0001,760,0001,670,0001,750,0004,1368,750
2006-01-261,650,0001,670,0001,590,0001,630,0002,4918,150
2006-01-251,550,0001,650,0001,540,0001,570,0004,5717,850
2006-01-241,470,0001,530,0001,400,0001,530,0003,8457,650
2006-01-231,450,0001,510,0001,330,0001,330,0003,8906,650
2006-01-201,650,0001,720,0001,480,0001,580,0005,5657,900
2006-01-191,450,0001,650,0001,450,0001,650,0005,8088,250
2006-01-181,520,0001,560,0001,310,0001,450,0005,9237,250
2006-01-171,720,0001,820,0001,600,0001,610,0005,0888,050
2006-01-161,850,0001,850,0001,790,0001,840,0001,4639,200
2006-01-131,840,0001,870,0001,800,0001,850,0003,2839,250
2006-01-121,720,0001,870,0001,710,0001,870,0006,6059,350
2006-01-111,590,0001,720,0001,580,0001,660,0005,5278,300
2006-01-101,550,0001,600,0001,540,0001,580,0001,4457,900
2006-01-061,560,0001,600,0001,520,0001,540,0001,9007,700
2006-01-051,610,0001,630,0001,450,0001,590,0003,4187,950
2006-01-041,690,0001,700,0001,610,0001,630,0001,9858,150

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