7717 (株)ブイ・テクノロジー の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-30120,000122,200118,500121,000596605
2008-12-29130,000130,000121,200122,3001,212611.50
2008-12-26134,000136,000127,100128,1001,603640.50
2008-12-25136,000139,000128,100134,1002,364670.50
2008-12-24133,800138,800130,800134,1002,731670.50
2008-12-22129,400133,000127,400133,0001,830665
2008-12-19127,800132,900125,600127,4002,221637
2008-12-18122,100127,900120,000126,6001,556633
2008-12-17129,700131,400118,200121,7002,085608.50
2008-12-16122,000129,500120,100126,0002,218630
2008-12-15119,600124,400117,200122,5001,569612.50
2008-12-12123,700127,300112,000113,6001,767568
2008-12-11127,400132,500124,300127,7001,903638.50
2008-12-10117,500128,000117,000126,5001,626632.50
2008-12-09125,000126,000115,500119,5001,612597.50
2008-12-08107,000120,500103,500119,0002,169595
2008-12-05105,600109,900100,800107,1001,064535.50
2008-12-04112,600113,800106,100107,5001,112537.50
2008-12-03119,000121,200111,000111,5001,388557.50
2008-12-02116,100122,100115,000116,0001,013580
2008-12-01125,200127,500118,200120,1001,230600.50
2008-11-28118,000129,400113,600124,3001,941621.50
2008-11-27130,000132,500120,000120,0001,194600
2008-11-26129,200134,900126,800127,800755639
2008-11-25140,000144,000128,100132,0001,211660
2008-11-21118,200135,000116,100135,0001,324675
2008-11-20132,000134,200122,600124,0001,129620
2008-11-19147,800149,800136,500139,0001,685695
2008-11-18139,800145,500138,500145,2001,656726
2008-11-17129,000139,900126,700138,5001,488692.50
2008-11-14147,800148,400127,600127,8001,297639
2008-11-13138,700147,300136,000139,9001,355699.50
2008-11-12148,000153,100144,400146,0001,446730
2008-11-11151,000158,000148,000150,0002,528750
2008-11-10131,000139,300129,100139,3002,167696.50
2008-11-07117,200127,500115,000125,0001,826625
2008-11-06125,300130,800122,500123,8001,675619
2008-11-05124,500134,200123,000131,3002,930656.50
2008-11-04116,500121,000114,200119,9002,239599.50
2008-10-31115,100119,000108,000112,0001,838560
2008-10-30107,000118,000105,500113,5002,760567.50
2008-10-29105,000105,00099,500105,0002,334525
2008-10-2885,00096,00079,70095,0001,614475
2008-10-27100,900110,50086,00086,1002,157430.50
2008-10-24112,100117,10099,000100,9002,479504.50
2008-10-23104,000112,90099,000111,9001,975559.50
2008-10-22100,800113,90099,500110,0002,549550
2008-10-2197,100102,80095,700102,8002,347514
2008-10-2084,00094,50077,00092,8002,034464
2008-10-1799,000101,90085,00085,0002,517425
2008-10-16100,900102,60095,00095,0001,572475
2008-10-15110,000121,000108,000114,9001,270574.50
2008-10-1098,000104,00094,00098,0001,241490
2008-10-09106,300128,00097,000113,0001,585565
2008-10-08121,500123,000108,300108,300845541.50
2008-10-07121,600142,100121,600128,3001,512641.50
2008-10-06148,000150,100136,100137,6001,230688
2008-10-03160,000160,000148,000148,000685740
2008-10-02171,700175,900156,900160,300735801.50
2008-10-01188,000188,800173,500173,800563869
2008-09-30183,000188,000180,200183,000440915
2008-09-29203,200203,800194,000195,000490975
2008-09-26207,000209,000203,900205,5002491,027.50
2008-09-25204,700208,900204,700207,9001951,039.50
2008-09-24212,000215,800205,300205,7007571,028.50
2008-09-22214,100217,900210,000211,9004841,059.50
2008-09-19210,400212,900205,700211,0005541,055
2008-09-18207,900210,500203,700207,1007681,035.50
2008-09-17225,800225,800210,000211,9009331,059.50
2008-09-16197,000230,000191,900217,8001,6901,089
2008-09-12208,400209,000203,500207,4003431,037
2008-09-11206,000208,700204,000206,8002651,034
2008-09-10203,600214,000203,000208,7005071,043.50
2008-09-09209,100213,000207,000207,8002811,039
2008-09-08208,000215,000208,000215,0004711,075
2008-09-05205,000212,000204,000206,1009461,030.50
2008-09-04218,600221,300211,500216,0005821,080
2008-09-03217,000219,800214,000219,4006121,097
2008-09-02222,400225,900212,000215,0007421,075
2008-09-01214,000227,900214,000226,4001,1191,132
2008-08-29210,000215,000210,000214,0006771,070
2008-08-28216,000216,900208,200210,0004641,050
2008-08-27208,000214,200208,000213,9003631,069.50
2008-08-26210,000213,800208,000212,0002551,060
2008-08-25217,900218,000213,100215,7002431,078.50
2008-08-22219,500223,000213,000214,1004081,070.50
2008-08-21225,000227,500220,000222,1005561,110.50
2008-08-20216,000223,000215,400222,6006161,113
2008-08-19216,500223,200214,900217,1005201,085.50
2008-08-18219,000225,000215,300218,7004401,093.50
2008-08-15220,800223,000213,500219,3005101,096.50
2008-08-14223,800227,400218,500221,4005331,107
2008-08-13224,000225,000216,600225,0005891,125
2008-08-12228,000234,000223,500224,1001,2181,120.50
2008-08-11209,000226,300207,200224,1001,6211,120.50
2008-08-08201,200209,000200,300203,1006151,015.50
2008-08-07209,600212,200204,000204,0005541,020
2008-08-06204,000213,600201,100213,6007441,068
2008-08-05200,300203,600197,600200,0006321,000
2008-08-04200,000206,000197,600200,0008281,000
2008-08-01203,100208,000199,900200,1008181,000.50
2008-07-31215,200217,800207,000209,7006281,048.50
2008-07-30227,100227,700215,600218,5001,0271,092.50
2008-07-29215,000226,100212,100219,1001,3391,095.50
2008-07-28213,600221,900211,800216,2008351,081
2008-07-25218,200219,000210,000211,8007631,059
2008-07-24214,400229,000212,300222,2001,5621,111
2008-07-23201,000216,000199,000215,5001,5371,077.50
2008-07-22207,600210,000196,600200,5001,2481,002.50
2008-07-18213,000217,000205,000209,0001,4721,045
2008-07-17209,000211,000203,000209,0001,1471,045
2008-07-16202,000208,000199,000201,0001,4321,005
2008-07-15209,000211,000198,000199,0001,071995
2008-07-14209,000218,000203,000211,0007561,055
2008-07-11211,000217,000205,000208,0001,1421,040
2008-07-10209,000221,000209,000215,0001,0641,075
2008-07-09227,000228,000214,000216,0001,2141,080
2008-07-08231,000236,000221,000222,0009811,110
2008-07-07233,000240,000224,000240,0001,3211,200
2008-07-04253,000257,000236,000241,0001,2271,205
2008-07-03253,000258,000251,000252,0005421,260
2008-07-02261,000263,000256,000257,0008581,285
2008-07-01263,000268,000257,000262,0001,0361,310
2008-06-30269,000269,000260,000260,0008251,300
2008-06-27260,000265,000255,000263,0001,3551,315
2008-06-26274,000287,000265,000268,0006,9311,340
2008-06-25255,000263,000243,000254,0001,8151,270
2008-06-24260,000260,000252,000252,0004581,260
2008-06-23256,000260,000252,000259,0007731,295
2008-06-20266,000269,000259,000262,0009041,310
2008-06-19274,000275,000266,000270,0001,0201,350
2008-06-18276,000281,000270,000270,0001,1141,350
2008-06-17278,000287,000274,000278,0003,0811,390
2008-06-16263,000270,000258,000270,0001,2361,350
2008-06-13264,000272,000259,000263,0001,6481,315
2008-06-12265,000274,000261,000262,0001,8141,310
2008-06-11264,000272,000259,000269,0001,7181,345
2008-06-10279,000287,000257,000264,0003,2611,320
2008-06-09281,000287,000274,000275,0001,6211,375
2008-06-06299,000300,000288,000293,0001,1241,465
2008-06-05304,000310,000296,000301,0001,1731,505
2008-06-04318,000320,000305,000307,0009301,535
2008-06-03324,000324,000316,000316,0009141,580
2008-06-02325,000331,000320,000325,0001,5121,625
2008-05-30312,000323,000311,000320,0001,7981,600
2008-05-29311,000313,000305,000310,0001,2341,550
2008-05-28322,000327,000310,000313,0001,5191,565
2008-05-27331,000336,000314,000322,0002,5741,610
2008-05-26328,000347,000327,000333,0007,4481,665
2008-05-23320,000325,000314,000321,0001,5571,605
2008-05-22310,000328,000308,000320,0002,8561,600
2008-05-21306,000314,000305,000312,0006021,560
2008-05-20308,000313,000305,000311,0006451,555
2008-05-19310,000320,000305,000313,0001,8871,565
2008-05-16340,000341,000295,000305,0003,7611,525
2008-05-15342,000347,000326,000330,0002,3701,650
2008-05-14327,000344,000325,000342,0002,6281,710
2008-05-13330,000338,000322,000322,0002,9181,610
2008-05-12321,000325,000312,000324,0001,2591,620
2008-05-09343,000350,000316,000327,0003,4701,635
2008-05-08292,000333,000292,000333,0007,3021,665
2008-05-07291,000301,000288,000293,0002,3821,465
2008-05-02284,000290,000284,000286,0006871,430
2008-05-01288,000294,000279,000281,0001,0881,405
2008-04-30272,000291,000268,000284,0001,3431,420
2008-04-28289,000289,000269,000274,0001,0261,370
2008-04-25290,000292,000285,000285,0001,0561,425
2008-04-24289,000294,000284,000288,0008751,440
2008-04-23289,000300,000283,000285,0001,9691,425
2008-04-22282,000293,000281,000288,0001,2461,440
2008-04-21296,000308,000280,000280,0006,1481,400
2008-04-18269,000287,000266,000284,0004,8061,420
2008-04-17266,000269,000255,000257,0008101,285
2008-04-16269,000272,000258,000260,0001,0051,300
2008-04-15262,000280,000258,000265,0002,4671,325
2008-04-14248,000256,000247,000254,0003541,270
2008-04-11254,000255,000248,000252,0005821,260
2008-04-10246,000256,000245,000250,0004851,250
2008-04-09262,000262,000249,000250,0007241,250
2008-04-08275,000275,000258,000258,0008741,290
2008-04-07276,000278,000267,000271,0009001,355
2008-04-04288,000288,000270,000272,0009591,360
2008-04-03292,000295,000283,000285,0002,6431,425
2008-04-02279,000304,000275,000296,0005,9701,480
2008-04-01277,000280,000266,000267,0001,1641,335
2008-03-31297,000302,000276,000282,0004,1671,410
2008-03-28253,000281,000252,000277,00010,0401,385
2008-03-27242,000249,000238,000246,0004,1441,230
2008-03-26217,000246,000217,000246,0006,5581,230
2008-03-25220,000222,000215,000217,0001,2761,085
2008-03-24223,000227,000215,000216,0001,7351,080
2008-03-21209,000225,000208,000225,0002,7391,125
2008-03-19205,000216,000201,000210,0003,0241,050
2008-03-18199,000203,000193,000198,0001,930990
2008-03-17204,000208,000188,000196,0003,862980
2008-03-14212,000218,000204,000208,0001,8731,040
2008-03-13217,000226,000208,000212,0002,2781,060
2008-03-12233,000238,000219,000221,0002,2111,105
2008-03-11204,000226,000204,000225,0003,3481,125
2008-03-10225,000230,000210,000212,0001,8351,060
2008-03-07229,000237,000229,000233,0001,3161,165
2008-03-06237,000247,000228,000240,0002,5151,200
2008-03-05246,000246,000235,000235,0002,4771,175
2008-03-04243,000244,000231,000244,0003,0261,220
2008-03-03240,000243,000232,000235,0002,8001,175
2008-02-29260,000265,000249,000252,0003,6191,260
2008-02-28257,000279,000255,000263,0008,7451,315
2008-02-27248,000267,000244,000259,0006,2851,295
2008-02-26238,000264,000230,000251,0007,7461,255
2008-02-25236,000238,000229,000236,0001,7841,180
2008-02-22237,000238,000230,000234,0002,2031,170
2008-02-21240,000243,000229,000240,0004,3021,200
2008-02-20239,000248,000225,000232,0007,8071,160
2008-02-19220,000236,000217,000231,0007,2801,155
2008-02-18240,000244,000226,000226,00010,2921,130
2008-02-15171,000213,000165,000213,00010,9201,065
2008-02-14156,000183,000149,000183,0006,922915
2008-02-13167,000167,000152,000153,0001,672765
2008-02-12159,000167,000155,000161,0002,277805
2008-02-08185,000188,000167,000171,0001,432855
2008-02-07192,000197,000183,000190,0001,077950
2008-02-06200,000200,000193,000197,000672985
2008-02-05210,000212,000204,000204,0005581,020
2008-02-04214,000217,000208,000211,0006651,055
2008-02-01215,000220,000209,000212,0006701,060
2008-01-31211,000219,000211,000215,0004811,075
2008-01-30223,000227,000212,000219,0001,1751,095
2008-01-29224,000230,000216,000223,0001,6301,115
2008-01-28215,000231,000214,000216,0002,8521,080
2008-01-25217,000223,000212,000219,0001,5031,095
2008-01-24203,000217,000201,000212,0002,0191,060
2008-01-23201,000202,000192,000195,000592975
2008-01-22191,000197,000181,000181,000820905
2008-01-21208,000220,000200,000201,0001,3241,005
2008-01-18195,000223,000194,000216,0001,9041,080
2008-01-17210,000219,000193,000204,0002,0181,020
2008-01-16220,000222,000201,000202,0001,8881,010
2008-01-15242,000248,000219,000222,0001,2101,110
2008-01-11267,000268,000240,000243,0001,2851,215
2008-01-10274,000281,000259,000263,0002,0211,315
2008-01-09261,000274,000259,000268,0001,2771,340
2008-01-08261,000273,000260,000273,0001,5731,365
2008-01-07277,000285,000254,000258,0002,4971,290
2008-01-04301,000305,000281,000281,0006701,405

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