7717 (株)ブイ・テクノロジー の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28217,000223,200215,000215,6005821,078
2012-12-27216,800218,700214,600218,0007711,090
2012-12-26219,000219,800214,400216,8007801,084
2012-12-25227,700227,700208,000214,4001,7791,072
2012-12-21199,500214,800199,500212,8002,2351,064
2012-12-20194,200199,500193,500199,000947995
2012-12-19190,000197,800190,000197,800733989
2012-12-18194,000194,000189,200189,500607947.50
2012-12-17197,200199,200192,500194,100619970.50
2012-12-14191,000196,000188,700194,000730970
2012-12-13196,000196,400193,200193,800495969
2012-12-12188,100191,700186,300190,700533953.50
2012-12-11193,000194,100185,000187,400624937
2012-12-10196,900201,000189,000191,900653959.50
2012-12-07187,900196,400184,300193,900752969.50
2012-12-06191,000191,000186,200187,700585938.50
2012-12-05191,600192,000182,600185,5001,027927.50
2012-12-04195,100202,000188,300190,1001,606950.50
2012-12-03189,000198,000188,300195,0001,610975
2012-11-30180,300187,700180,300186,5001,877932.50
2012-11-29165,600179,700165,600179,0001,542895
2012-11-28170,000184,400165,500166,8003,498834
2012-11-27162,500174,900161,700172,5001,357862.50
2012-11-26163,000166,000161,400162,400664812
2012-11-22154,600161,300154,500159,8001,055799
2012-11-21150,500152,000147,000151,400668757
2012-11-20153,300153,300145,400150,000652750
2012-11-19159,900162,200149,500150,4001,327752
2012-11-16151,800161,000151,000158,6001,159793
2012-11-15148,300155,700147,500153,9001,319769.50
2012-11-14146,200156,400146,200150,0003,044750
2012-11-13128,100142,700127,700141,7001,686708.50
2012-11-12124,400132,100120,600129,4001,214647
2012-11-09133,000133,300130,200130,400687652
2012-11-08135,100137,100134,100135,800391679
2012-11-07137,100139,900136,200138,000363690
2012-11-06138,500138,800137,200137,200370686
2012-11-05138,800142,000137,500140,600309703
2012-11-02140,100142,800139,100139,800581699
2012-11-01141,200141,200138,000139,900442699.50
2012-10-31143,700144,800142,000142,400356712
2012-10-30140,200145,000138,200143,800647719
2012-10-29143,200144,100140,000141,700348708.50
2012-10-26143,500148,200140,100142,100946710.50
2012-10-25142,700144,900137,200140,700704703.50
2012-10-24145,000145,000141,500142,600343713
2012-10-23151,200151,300145,000147,200510736
2012-10-22149,000150,400146,800148,400837742
2012-10-19142,400146,500141,100144,800613724
2012-10-18137,800146,000136,500142,0001,126710
2012-10-17134,900139,200133,000134,000860670
2012-10-16133,900135,000132,000133,700694668.50
2012-10-15138,000138,000131,600132,000700660
2012-10-12140,000141,900135,300136,900566684.50
2012-10-11135,800140,900133,400136,600653683
2012-10-10139,400140,800136,100136,100896680.50
2012-10-09141,200149,000139,200142,400876712
2012-10-05144,600144,600136,000138,1001,024690.50
2012-10-04145,100145,800136,700141,6001,233708
2012-10-03151,900154,800145,100145,400834727
2012-10-02157,500159,200151,800151,900447759.50
2012-10-01162,000162,000155,000156,900532784.50
2012-09-28166,200167,400162,600163,000409815
2012-09-27167,200167,500164,600166,100258830.50
2012-09-26167,000169,700167,000167,200191836
2012-09-25168,900172,000165,900171,900474859.50
2012-09-24167,100168,400166,800168,100168840.50
2012-09-21168,000170,000166,800166,800515834
2012-09-20173,900174,200169,100169,700486848.50
2012-09-19178,000178,000174,100176,600246883
2012-09-18179,500179,500176,500178,500290892.50
2012-09-14179,100180,000175,900179,600558898
2012-09-13171,000178,000170,000175,100680875.50
2012-09-12167,700170,700167,100168,000283840
2012-09-11170,600171,000168,200169,000344845
2012-09-10175,600177,300172,400174,000260870
2012-09-07172,600177,100171,000174,600445873
2012-09-06166,700171,300166,600167,700373838.50
2012-09-05172,100172,500168,300168,300365841.50
2012-09-04173,400178,500172,300173,300274866.50
2012-09-03178,700178,900172,300172,300326861.50
2012-08-31176,000177,800173,200175,000303875
2012-08-30176,600178,000172,600175,900360879.50
2012-08-29178,600183,200176,900178,900373894.50
2012-08-28183,000183,000177,800177,900533889.50
2012-08-27189,100189,800181,800182,000405910
2012-08-24190,000191,400185,900186,800501934
2012-08-23192,000196,900185,000195,100672975.50
2012-08-22196,100197,500192,000192,500541962.50
2012-08-21201,200201,600195,500196,000455980
2012-08-20195,200201,000195,200197,200841986
2012-08-17185,300195,000185,300191,900758959.50
2012-08-16185,600189,000184,000187,200424936
2012-08-15188,100189,700181,700187,000740935
2012-08-14174,900189,000174,900188,5001,355942.50
2012-08-13176,500177,500171,300172,900364864.50
2012-08-10168,700173,200167,000171,100485855.50
2012-08-09167,100172,300165,100166,300685831.50
2012-08-08174,800178,800168,300169,400849847
2012-08-07169,000176,000169,000173,100584865.50
2012-08-06176,000183,000172,000173,0001,880865
2012-08-03177,600177,600166,000166,0001,284830
2012-08-02183,900183,900180,900181,200289906
2012-08-01190,500190,500181,600182,000402910
2012-07-31179,800189,000178,800186,700613933.50
2012-07-30183,800184,900179,900179,900189899.50
2012-07-27183,100185,900178,200179,800382899
2012-07-26174,600182,400172,500180,500556902.50
2012-07-25179,600181,100174,100176,000476880
2012-07-24184,200184,200178,500180,200418901
2012-07-23186,600192,700181,100181,500618907.50
2012-07-20183,200194,100182,600190,600874953
2012-07-19176,300188,000176,300183,300702916.50
2012-07-18184,100185,800176,000176,700882883.50
2012-07-17196,500197,700186,400186,400468932
2012-07-13190,900198,000186,000194,200717971
2012-07-12194,000196,800190,100190,100608950.50
2012-07-11200,800200,800192,500194,100738970.50
2012-07-10211,100211,100199,000200,8008571,004
2012-07-09213,200216,800208,000210,5006901,052.50
2012-07-06222,900222,900216,800218,0005521,090
2012-07-05223,200226,200218,000222,8006041,114
2012-07-04221,100227,700220,600225,7007301,128.50
2012-07-03221,800227,000217,500223,6001,0751,118
2012-07-02216,000222,200214,800220,3001,2261,101.50
2012-06-29205,100212,500200,300209,3009511,046.50
2012-06-28215,000217,100207,700209,4005221,047
2012-06-27215,100220,000210,200211,8007931,059
2012-06-26217,800226,500213,700216,1001,4731,080.50
2012-06-25226,500232,900216,000218,0001,8311,090
2012-06-22210,600222,900209,000222,9002,7221,114.50
2012-06-21195,000212,200195,000210,9003,4161,054.50
2012-06-20185,900189,800183,200188,100623940.50
2012-06-19183,700185,500180,300183,300420916.50
2012-06-18183,800188,800181,500186,400666932
2012-06-15183,000184,800178,100179,800632899
2012-06-14184,500184,500179,100180,000848900
2012-06-13189,100192,200185,100186,000684930
2012-06-12180,000188,900179,000187,300918936.50
2012-06-11182,500191,000178,400187,5001,021937.50
2012-06-08183,200183,500175,400176,400855882
2012-06-07191,000193,500187,000187,2001,002936
2012-06-06177,000186,900174,400185,5001,071927.50
2012-06-05168,000177,000168,000175,000975875
2012-06-04160,500171,500160,000167,300931836.50
2012-06-01179,000183,000169,500170,4002,358852
2012-05-31172,200186,200170,000183,0002,784915
2012-05-30165,000178,900165,000176,5002,647882.50
2012-05-29151,000164,900149,500160,4001,645802
2012-05-28150,700153,900147,000150,0001,396750
2012-05-25161,800166,000153,000154,7001,380773.50
2012-05-24170,000172,800161,000165,8001,040829
2012-05-23186,600186,600170,200170,2001,180851
2012-05-22180,200189,400178,000187,8001,007939
2012-05-21183,200188,000175,600177,0001,007885
2012-05-18189,300193,000188,100191,200577956
2012-05-17188,000198,000188,000195,400519977
2012-05-16192,100196,100189,500191,000598955
2012-05-15190,300199,000185,000198,0001,165990
2012-05-14199,000205,000191,500194,3001,168971.50
2012-05-11194,600206,900194,600204,0001,9631,020
2012-05-10191,500202,700186,300194,0002,311970
2012-05-09185,800194,900182,800191,4005,229957
2012-05-08229,900234,700226,500232,8007691,164
2012-05-07237,600239,500222,600224,2001,0901,121
2012-05-02236,100246,600236,000243,4001,2191,217
2012-05-01240,500242,300231,600233,0009701,165
2012-04-27251,600260,000248,600249,3001,1091,246.50
2012-04-26261,700262,700255,000255,0001,0181,275
2012-04-25264,300269,900261,600262,6003971,313
2012-04-24266,700268,400263,800264,0005991,320
2012-04-23266,500273,000266,500269,2003711,346
2012-04-20267,800268,300265,800266,5003971,332.50
2012-04-19270,100273,700268,100268,2005541,341
2012-04-18268,000270,600267,500270,6005541,353
2012-04-17270,000272,100267,100268,1006531,340.50
2012-04-16269,200275,000269,000271,4005891,357
2012-04-13270,500276,200270,500271,2005781,356
2012-04-12276,000278,000271,000273,9004411,369.50
2012-04-11270,200280,000266,100276,4001,0771,382
2012-04-10272,000274,200271,200273,7006401,368.50
2012-04-09272,500275,500270,300274,2009081,371
2012-04-06278,100280,900275,600278,5009571,392.50
2012-04-05275,000283,400270,500283,1009061,415.50
2012-04-04278,100280,500275,100276,7001,2491,383.50
2012-04-03286,300288,200279,000280,4001,1351,402
2012-04-02290,200293,800287,500287,9007691,439.50
2012-03-30298,600304,000290,100290,4001,2601,452
2012-03-29303,000307,000291,600304,0002,1031,520
2012-03-28284,000320,500283,200311,5004,4721,557.50
2012-03-27279,200280,000273,000277,5007811,387.50
2012-03-26282,200283,100273,300275,6009251,378
2012-03-23289,900289,900281,200281,7001,2311,408.50
2012-03-22295,200296,200291,100293,1004341,465.50
2012-03-21297,300301,000296,000296,0005411,480
2012-03-19300,500302,500299,700300,0002951,500
2012-03-16303,500304,000299,700300,5005781,502.50
2012-03-15305,000307,000302,500303,5004891,517.50
2012-03-14310,000312,500303,000304,5006721,522.50
2012-03-13308,000312,500305,000306,5005721,532.50
2012-03-12316,000322,000307,000307,0006091,535
2012-03-09315,000317,500311,500315,0007261,575
2012-03-08303,500311,000303,500311,0003891,555
2012-03-07295,100302,500295,000300,5004771,502.50
2012-03-06304,000308,000301,500301,5004891,507.50
2012-03-05307,000309,000303,000306,0003131,530
2012-03-02301,500309,500301,000307,0005771,535
2012-03-01315,000321,500302,000302,0001,0701,510
2012-02-29323,500327,000311,000317,0009201,585
2012-02-28315,000324,000311,000321,5001,7521,607.50
2012-02-27337,000337,000326,500329,0001,4931,645
2012-02-24314,500329,000313,000329,0002,7921,645
2012-02-23306,500317,000305,500312,0001,3341,560
2012-02-22308,500309,500300,000305,5008881,527.50
2012-02-21302,500311,500302,000308,5001,2621,542.50
2012-02-20305,000307,000299,000302,0001,5391,510
2012-02-17285,000299,600283,300294,1003,0181,470.50
2012-02-16276,900285,000276,400279,7001,1271,398.50
2012-02-15281,400282,000275,700278,4008421,392
2012-02-14280,200284,000273,100279,5001,3461,397.50
2012-02-13271,400280,000271,400278,3006321,391.50
2012-02-10271,000280,800269,100274,3001,4251,371.50
2012-02-09283,400284,900274,800276,3001,9781,381.50
2012-02-08282,500287,900281,100286,8008051,434
2012-02-07284,100288,000281,000282,2001,2211,411
2012-02-06290,500292,100280,500284,6002,9201,423
2012-02-03301,000309,000301,000306,5006811,532.50
2012-02-02304,500306,000298,700303,5001,0481,517.50
2012-02-01309,500310,000306,000306,5004411,532.50
2012-01-31300,500312,500300,500310,5005821,552.50
2012-01-30306,000306,500301,500301,5005961,507.50
2012-01-27312,500312,500304,000307,0005291,535
2012-01-26318,000318,500310,000311,5007811,557.50
2012-01-25314,500320,000311,500317,0007911,585
2012-01-24315,000322,000310,000311,0009241,555
2012-01-23304,500314,500303,500310,5008531,552.50
2012-01-20310,500312,500302,000305,0009191,525
2012-01-19313,500313,500306,500309,5006231,547.50
2012-01-18297,800317,500296,200309,0001,4771,545
2012-01-17302,500304,500293,300295,4009491,477
2012-01-16306,000306,500291,000297,9001,3171,489.50
2012-01-13313,500313,500306,500308,0008891,540
2012-01-12317,000320,000310,000313,5006841,567.50
2012-01-11316,000330,500313,500314,0001,0591,570
2012-01-10317,000320,500311,500315,5006971,577.50
2012-01-06323,500333,500316,500319,0001,0921,595
2012-01-05335,000335,500322,500323,0001,2301,615
2012-01-04340,000347,500335,500338,5001,7621,692.50

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