7717 (株)ブイ・テクノロジー の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30309,000350,500309,000350,5002,6841,752.50
2011-12-29306,500311,500305,500308,0005571,540
2011-12-28308,500316,000307,000310,5008091,552.50
2011-12-27310,000316,000309,000310,5001,0381,552.50
2011-12-26326,000330,500315,000317,0009641,585
2011-12-22336,000336,000320,000321,0009461,605
2011-12-21352,000353,500333,000336,0009661,680
2011-12-20328,000349,000326,500343,0001,0231,715
2011-12-19340,500342,000321,000328,0001,0291,640
2011-12-16341,500349,500339,000339,5001,0971,697.50
2011-12-15360,000360,500340,000340,5001,1141,702.50
2011-12-14370,000370,000361,000362,0006061,810
2011-12-13379,500382,000372,500373,0005431,865
2011-12-12388,000391,000382,500383,5004791,917.50
2011-12-09394,500396,500382,500384,0001,3571,920
2011-12-08380,000394,000366,000392,0001,5551,960
2011-12-07381,000385,000372,000380,0006951,900
2011-12-06395,000397,000381,000382,5006801,912.50
2011-12-05400,000403,000392,500396,5008061,982.50
2011-12-02387,500398,500386,500396,0008701,980
2011-12-01400,000410,000384,000385,0001,5801,925
2011-11-30378,500393,000367,500393,0001,6071,965
2011-11-29388,000391,500382,000385,5009331,927.50
2011-11-28390,000396,000381,500389,5001,3821,947.50
2011-11-25373,000392,000372,500389,5002,3351,947.50
2011-11-24362,000383,000353,500376,5002,5161,882.50
2011-11-22340,000366,000339,500357,5002,2061,787.50
2011-11-21335,500345,000330,500344,0001,2571,720
2011-11-18321,500344,500321,500337,0001,3511,685
2011-11-17314,000332,000302,000328,0001,4181,640
2011-11-16330,000330,500309,500310,0007701,550
2011-11-15328,000335,000324,500326,5009841,632.50
2011-11-14321,500333,500317,000332,0001,7021,660
2011-11-11299,900316,500296,700316,5001,6721,582.50
2011-11-10287,500307,500283,000306,0002,1801,530
2011-11-09302,500306,000293,300297,5001,7091,487.50
2011-11-08299,900306,500287,500293,0005,5671,465
2011-11-07335,500338,500328,000329,5007601,647.50
2011-11-04341,500345,500330,000335,5001,1861,677.50
2011-11-02338,500344,500325,000331,0001,5901,655
2011-11-01359,000365,000348,500350,0001,4321,750
2011-10-31363,500380,000362,500364,5001,5451,822.50
2011-10-28369,000388,500360,000362,0003,8381,810
2011-10-27368,500368,500351,500357,0001,7861,785
2011-10-26365,500373,000357,000369,0009511,845
2011-10-25383,500385,500364,000373,5001,4351,867.50
2011-10-24360,500381,000357,000380,0001,6431,900
2011-10-21372,000374,500351,000354,0002,1121,770
2011-10-20379,000386,000371,000372,0001,2151,860
2011-10-19387,000406,000375,000378,5003,3871,892.50
2011-10-18372,000394,000371,000382,5001,7351,912.50
2011-10-17408,000408,000376,000384,0002,7111,920
2011-10-14381,500410,000375,000384,0006,4031,920
2011-10-13330,500391,000330,000388,0007,7981,940
2011-10-12298,200324,000296,600321,0001,5001,605
2011-10-11302,000311,000299,000303,0008651,515
2011-10-07299,000306,000291,500292,5001,5351,462.50
2011-10-06273,000292,700273,000289,5001,7261,447.50
2011-10-05289,300289,300264,600267,1001,4401,335.50
2011-10-04285,000285,100276,400284,3001,1331,421.50
2011-10-03298,200304,000288,500290,5001,2031,452.50
2011-09-30320,500327,000304,000305,0001,3011,525
2011-09-29296,000325,000296,000321,0001,1731,605
2011-09-28301,500310,000299,800308,5008751,542.50
2011-09-27300,500303,500290,000295,2001,0411,476
2011-09-26316,000317,500288,400288,7001,6971,443.50
2011-09-22322,000340,000322,000323,0001,0991,615
2011-09-21341,000347,500334,500336,0006601,680
2011-09-20350,500351,000340,500345,0007801,725
2011-09-16342,000359,500338,000359,5001,6451,797.50
2011-09-15345,500351,500329,000335,0001,0101,675
2011-09-14361,000366,500335,000338,5009631,692.50
2011-09-13359,500365,000350,000362,5007761,812.50
2011-09-12373,000373,500356,000357,0001,1311,785
2011-09-09378,500389,000378,500382,0006441,910
2011-09-08402,000404,000376,500381,5001,0171,907.50
2011-09-07387,000396,000384,500395,0005401,975
2011-09-06388,000390,000372,000376,0009091,880
2011-09-05407,000409,000392,000394,0007091,970
2011-09-02419,000428,500412,000416,0006592,080
2011-09-01415,000434,000415,000423,0007702,115
2011-08-31426,500428,500412,000413,5007842,067.50
2011-08-30430,500434,000424,500430,0008932,150
2011-08-29414,500428,000408,500422,5008082,112.50
2011-08-26390,000411,500387,500410,0008192,050
2011-08-25396,500402,000382,000393,5009681,967.50
2011-08-24404,500415,000384,000389,5001,2071,947.50
2011-08-23388,500400,500371,500396,5001,5951,982.50
2011-08-22397,000410,500375,500376,0001,3551,880
2011-08-19414,500417,000401,000401,5001,0492,007.50
2011-08-18443,000448,000421,000421,5001,1432,107.50
2011-08-17433,000446,500433,000441,5004942,207.50
2011-08-16446,000452,500437,500439,5006722,197.50
2011-08-15442,500447,500438,500444,0004472,220
2011-08-12456,500457,500431,500435,0001,0692,175
2011-08-11435,000458,000433,000449,5001,2492,247.50
2011-08-10463,500465,000437,000444,5001,2972,222.50
2011-08-09422,000452,500411,500449,5002,0542,247.50
2011-08-08464,000484,000427,000433,0002,5262,165
2011-08-05461,500476,000447,000463,0002,2652,315
2011-08-04527,000531,000486,000489,5001,8272,447.50
2011-08-03551,000551,000521,000522,0001,6912,610
2011-08-02566,000571,000559,000561,0005132,805
2011-08-01553,000578,000553,000575,0005832,875
2011-07-29568,000569,000547,000556,0009532,780
2011-07-28579,000585,000573,000575,0004352,875
2011-07-27598,000598,000580,000586,0006932,930
2011-07-26607,000612,000602,000608,0003373,040
2011-07-25593,000616,000592,000607,0008103,035
2011-07-22605,000607,000577,000591,0001,2362,955
2011-07-21618,000620,000601,000603,0007443,015
2011-07-20625,000628,000616,000621,0005233,105
2011-07-19624,000626,000621,000621,0002253,105
2011-07-15623,000633,000622,000629,0003223,145
2011-07-14628,000628,000621,000621,0004043,105
2011-07-13624,000632,000623,000623,0004563,115
2011-07-12632,000637,000628,000628,0003393,140
2011-07-11641,000649,000637,000638,0004533,190
2011-07-08647,000650,000646,000647,0003723,235
2011-07-07631,000646,000631,000644,0004753,220
2011-07-06638,000640,000626,000633,0004703,165
2011-07-05647,000650,000634,000638,0004883,190
2011-07-04626,000654,000623,000649,0001,1923,245
2011-07-01632,000634,000620,000621,0006133,105
2011-06-30636,000636,000623,000628,0003483,140
2011-06-29622,000637,000622,000629,0007913,145
2011-06-28630,000633,000617,000618,0007443,090
2011-06-27635,000638,000622,000622,0008573,110
2011-06-24638,000643,000635,000641,0003603,205
2011-06-23640,000646,000637,000638,0004913,190
2011-06-22652,000657,000645,000648,0005443,240
2011-06-21637,000645,000632,000642,0004753,210
2011-06-20654,000654,000631,000631,0009283,155
2011-06-17664,000668,000646,000648,0007233,240
2011-06-16655,000675,000655,000663,0006373,315
2011-06-15672,000673,000655,000662,0006723,310
2011-06-14670,000676,000661,000666,0009393,330
2011-06-13671,000677,000667,000669,0006133,345
2011-06-10690,000702,000678,000679,0001,1083,395
2011-06-09672,000688,000669,000681,0008323,405
2011-06-08685,000691,000660,000678,0001,3033,390
2011-06-07685,000691,000663,000685,0001,5363,425
2011-06-06693,000706,000677,000681,0001,4603,405
2011-06-03715,000725,000688,000696,0003,0403,480
2011-06-02685,000707,000680,000704,0002,2213,520
2011-06-01663,000706,000660,000701,0003,0663,505
2011-05-31655,000666,000655,000659,0001,0773,295
2011-05-30660,000663,000647,000651,0001,0773,255
2011-05-27638,000668,000635,000665,0001,3213,325
2011-05-26634,000654,000626,000645,0001,5453,225
2011-05-25661,000661,000624,000624,0001,9763,120
2011-05-24655,000670,000647,000653,0001,5263,265
2011-05-23680,000686,000654,000657,0001,7603,285
2011-05-20699,000706,000685,000690,0001,4553,450
2011-05-19718,000723,000698,000698,0001,5473,490
2011-05-18700,000726,000694,000720,0002,0353,600
2011-05-17672,000707,000667,000699,0001,8913,495
2011-05-16688,000694,000682,000682,0009783,410
2011-05-13719,000723,000685,000695,0001,9733,475
2011-05-12711,000732,000705,000714,0002,5733,570
2011-05-11695,000730,000692,000721,0004,3443,605
2011-05-10660,000694,000655,000689,0003,8643,445
2011-05-09710,000714,000686,000690,0002,7553,450
2011-05-06672,000714,000666,000714,0004,3263,570
2011-05-02668,000672,000654,000657,0001,1313,285
2011-04-28646,000664,000642,000655,0001,8553,275
2011-04-27616,000654,000602,000648,0002,0203,240
2011-04-26628,000628,000614,000617,0006983,085
2011-04-25635,000645,000624,000627,0007823,135
2011-04-22621,000635,000613,000629,0007283,145
2011-04-21636,000638,000622,000625,0006123,125
2011-04-20633,000640,000626,000627,0008683,135
2011-04-19630,000645,000622,000628,0001,2713,140
2011-04-18669,000675,000637,000639,0002,0683,195
2011-04-15631,000666,000623,000656,0002,5633,280
2011-04-14627,000635,000620,000631,0001,1453,155
2011-04-13625,000637,000605,000629,0002,2763,145
2011-04-12649,000653,000616,000617,0002,1223,085
2011-04-11674,000690,000659,000661,0001,3863,305
2011-04-08659,000690,000642,000684,0002,2853,420
2011-04-07695,000703,000659,000664,0001,9183,320
2011-04-06713,000716,000685,000692,0001,3343,460
2011-04-05718,000732,000705,000714,0001,4123,570
2011-04-04744,000747,000712,000717,0001,3943,585
2011-04-01757,000764,000738,000740,0001,7983,700
2011-03-31758,000770,000746,000756,0002,3393,780
2011-03-30740,000749,000720,000749,0002,5923,745
2011-03-29685,000733,000683,000726,0001,8033,630
2011-03-28715,000739,000699,000704,0002,0183,520
2011-03-25745,000757,000724,000726,0001,6723,630
2011-03-24732,000758,000720,000744,0002,2413,720
2011-03-23708,000765,000692,000740,0004,4163,700
2011-03-22700,000710,000678,000706,0002,9223,530
2011-03-18626,000660,000620,000650,0003,0693,250
2011-03-17566,000620,000552,000596,0002,8972,980
2011-03-16565,000609,000547,000576,0002,9612,880
2011-03-15525,000557,000495,000526,0004,6822,630
2011-03-14645,000657,000595,000595,0004,1432,975
2011-03-11707,000757,000696,000745,0004,1273,725
2011-03-10746,000748,000714,000725,0002,7343,625
2011-03-09776,000795,000745,000752,0003,9953,760
2011-03-08730,000780,000730,000775,0005,0693,875
2011-03-07738,000743,000724,000735,0002,0003,675
2011-03-04741,000750,000715,000740,0003,9423,700
2011-03-03712,000736,000707,000728,0004,1753,640
2011-03-02687,000718,000685,000702,0003,9123,510
2011-03-01662,000703,000658,000700,0004,1433,500
2011-02-28642,000669,000638,000666,0002,7143,330
2011-02-25621,000651,000605,000648,0003,2863,240
2011-02-24618,000625,000591,000613,0002,9653,065
2011-02-23653,000688,000619,000619,0004,0133,095
2011-02-22699,000724,000649,000663,0006,5083,315
2011-02-21673,000688,000663,000669,0001,8613,345
2011-02-18630,000687,000622,000676,0005,4633,380
2011-02-17607,000635,000593,000632,0003,7483,160
2011-02-16564,000607,000564,000603,0003,4143,015
2011-02-15554,000588,000548,000569,0002,4352,845
2011-02-14559,000565,000547,000554,0001,4902,770
2011-02-10529,000560,000511,000555,0002,6652,775
2011-02-09553,000554,000516,000528,0002,0832,640
2011-02-08525,000562,000525,000543,0002,9602,715
2011-02-07521,000535,000505,000525,0003,1652,625
2011-02-04469,500519,000466,000519,0007,9202,595
2011-02-03458,000463,500447,000448,5001,0152,242.50
2011-02-02450,000459,000445,500459,0001,2732,295
2011-02-01424,000446,000421,500443,0001,4902,215
2011-01-31418,000424,000415,000420,0004692,100
2011-01-28424,000429,000417,000423,0006482,115
2011-01-27414,000421,000412,000420,0003902,100
2011-01-26421,000425,500416,000421,0004372,105
2011-01-25418,500427,000418,500423,0005852,115
2011-01-24411,000427,000408,500422,5008872,112.50
2011-01-21441,000443,000402,000415,0002,3592,075
2011-01-20453,500458,000442,500445,5001,0562,227.50
2011-01-19467,000467,000452,500452,5008102,262.50
2011-01-18454,500464,000448,000463,5007922,317.50
2011-01-17453,500458,500451,000454,0006272,270
2011-01-14449,000467,500449,000450,5001,8152,252.50
2011-01-13459,000459,000448,000451,5001,0412,257.50
2011-01-12464,500467,500453,000456,0009432,280
2011-01-11461,000469,500460,000464,0006962,320
2011-01-07460,000466,500456,000459,0005552,295
2011-01-06464,000467,500457,000460,0007672,300
2011-01-05468,500474,500458,000460,5008062,302.50
2011-01-04478,000478,000465,500468,0001,1202,340

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