7717 (株)ブイ・テクノロジーの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,550	2,568	2,455	2,476	82,700	1,238
2014-12-29	2,504	2,584	2,479	2,569	182,100	1,284.50
2014-12-26	2,345	2,455	2,338	2,454	124,700	1,227
2014-12-25	2,263	2,358	2,260	2,341	219,800	1,170.50
2014-12-24	2,355	2,355	2,263	2,275	190,100	1,137.50
2014-12-22	2,365	2,366	2,309	2,322	119,200	1,161
2014-12-19	2,376	2,395	2,371	2,373	74,500	1,186.50
2014-12-18	2,381	2,420	2,366	2,371	88,000	1,185.50
2014-12-17	2,355	2,375	2,351	2,360	50,500	1,180
2014-12-16	2,370	2,385	2,351	2,374	64,300	1,187
2014-12-15	2,400	2,423	2,385	2,385	54,600	1,192.50
2014-12-12	2,483	2,495	2,414	2,414	81,200	1,207
2014-12-11	2,388	2,446	2,387	2,419	59,400	1,209.50
2014-12-10	2,391	2,498	2,391	2,434	90,200	1,217
2014-12-09	2,490	2,490	2,432	2,435	94,200	1,217.50
2014-12-08	2,553	2,567	2,488	2,500	72,700	1,250
2014-12-05	2,600	2,600	2,553	2,553	41,400	1,276.50
2014-12-04	2,588	2,597	2,565	2,581	51,800	1,290.50
2014-12-03	2,530	2,595	2,518	2,551	128,300	1,275.50
2014-12-02	2,523	2,539	2,502	2,523	62,100	1,261.50
2014-12-01	2,490	2,539	2,477	2,525	76,500	1,262.50
2014-11-28	2,494	2,529	2,470	2,470	67,300	1,235
2014-11-27	2,468	2,549	2,451	2,508	137,500	1,254
2014-11-26	2,404	2,467	2,385	2,462	92,900	1,231
2014-11-25	2,404	2,413	2,381	2,384	59,700	1,192
2014-11-21	2,379	2,397	2,359	2,386	61,800	1,193
2014-11-20	2,405	2,430	2,376	2,379	56,300	1,189.50
2014-11-19	2,371	2,412	2,371	2,382	66,200	1,191
2014-11-18	2,397	2,413	2,372	2,378	104,500	1,189
2014-11-17	2,438	2,467	2,397	2,398	77,100	1,199
2014-11-14	2,514	2,514	2,408	2,439	97,300	1,219.50
2014-11-13	2,460	2,530	2,386	2,484	104,100	1,242
2014-11-12	2,405	2,488	2,396	2,470	166,700	1,235
2014-11-11	2,367	2,398	2,353	2,386	187,500	1,193
2014-11-10	2,331	2,431	2,265	2,385	509,900	1,192.50
2014-11-07	2,678	2,716	2,568	2,581	236,600	1,290.50
2014-11-06	2,810	2,879	2,653	2,675	293,100	1,337.50
2014-11-05	2,562	2,745	2,562	2,745	277,000	1,372.50
2014-11-04	2,655	2,669	2,557	2,578	116,100	1,289
2014-10-31	2,475	2,569	2,466	2,563	125,300	1,281.50
2014-10-30	2,500	2,522	2,460	2,460	75,000	1,230
2014-10-29	2,500	2,540	2,500	2,510	52,900	1,255
2014-10-28	2,500	2,510	2,460	2,484	95,800	1,242
2014-10-27	2,591	2,595	2,526	2,539	81,100	1,269.50
2014-10-24	2,599	2,630	2,533	2,535	68,200	1,267.50
2014-10-23	2,565	2,580	2,532	2,550	56,200	1,275
2014-10-22	2,490	2,587	2,490	2,576	69,400	1,288
2014-10-21	2,520	2,529	2,460	2,461	98,200	1,230.50
2014-10-20	2,540	2,559	2,500	2,544	66,600	1,272
2014-10-17	2,509	2,541	2,440	2,440	65,400	1,220
2014-10-16	2,467	2,516	2,430	2,462	95,700	1,231
2014-10-15	2,445	2,574	2,425	2,555	136,400	1,277.50
2014-10-14	2,485	2,511	2,423	2,452	114,700	1,226
2014-10-10	2,600	2,600	2,498	2,570	166,700	1,285
2014-10-09	2,842	2,851	2,630	2,635	293,200	1,317.50
2014-10-08	2,830	2,880	2,811	2,871	65,800	1,435.50
2014-10-07	2,965	2,975	2,891	2,893	101,600	1,446.50
2014-10-06	2,985	3,020	2,959	2,986	50,500	1,493
2014-10-03	2,884	2,935	2,880	2,923	45,200	1,461.50
2014-10-02	2,870	2,929	2,870	2,870	93,400	1,435
2014-10-01	3,065	3,080	2,951	2,963	123,100	1,481.50
2014-09-30	3,145	3,170	3,065	3,095	44,500	1,547.50
2014-09-29	3,160	3,210	3,110	3,175	71,800	1,587.50
2014-09-26	3,070	3,220	3,040	3,110	127,500	1,555
2014-09-25	3,150	3,165	3,055	3,085	78,300	1,542.50
2014-09-24	3,160	3,205	3,115	3,125	81,600	1,562.50
2014-09-22	3,285	3,295	3,190	3,230	77,200	1,615
2014-09-19	3,345	3,345	3,150	3,225	265,400	1,612.50
2014-09-18	3,170	3,315	3,105	3,305	265,100	1,652.50
2014-09-17	3,250	3,250	3,135	3,145	133,400	1,572.50
2014-09-16	3,200	3,270	3,135	3,230	261,300	1,615
2014-09-12	2,885	3,145	2,878	3,095	339,200	1,547.50
2014-09-11	2,806	2,890	2,806	2,876	62,000	1,438
2014-09-10	2,813	2,845	2,792	2,827	56,300	1,413.50
2014-09-09	2,864	2,872	2,818	2,822	39,700	1,411
2014-09-08	2,812	2,854	2,812	2,841	25,200	1,420.50
2014-09-05	2,854	2,862	2,808	2,830	69,400	1,415
2014-09-04	2,890	2,892	2,846	2,854	48,600	1,427
2014-09-03	2,910	2,919	2,880	2,895	48,100	1,447.50
2014-09-02	2,905	2,929	2,870	2,896	41,400	1,448
2014-09-01	2,901	2,920	2,862	2,903	43,200	1,451.50
2014-08-29	2,851	2,909	2,851	2,895	35,400	1,447.50
2014-08-28	2,883	2,899	2,852	2,858	49,600	1,429
2014-08-27	2,911	2,924	2,870	2,909	73,700	1,454.50
2014-08-26	2,972	2,989	2,905	2,923	71,900	1,461.50
2014-08-25	2,904	2,994	2,901	2,976	73,600	1,488
2014-08-22	2,940	2,954	2,877	2,881	75,700	1,440.50
2014-08-21	2,924	2,974	2,922	2,942	74,900	1,471
2014-08-20	2,987	3,020	2,931	2,948	80,200	1,474
2014-08-19	2,950	2,999	2,929	2,992	128,200	1,496
2014-08-18	2,946	2,969	2,870	2,917	148,600	1,458.50
2014-08-15	2,777	2,870	2,776	2,846	153,200	1,423
2014-08-14	2,843	2,844	2,720	2,741	219,400	1,370.50
2014-08-13	2,900	2,900	2,803	2,841	105,500	1,420.50
2014-08-12	2,939	2,990	2,850	2,887	98,000	1,443.50
2014-08-11	2,830	2,985	2,760	2,895	293,700	1,447.50
2014-08-08	3,165	3,240	3,080	3,120	139,200	1,560
2014-08-07	3,170	3,225	3,080	3,170	125,200	1,585
2014-08-06	3,185	3,270	3,160	3,190	76,300	1,595
2014-08-05	3,295	3,295	3,215	3,220	76,500	1,610
2014-08-04	3,240	3,310	3,240	3,295	48,300	1,647.50
2014-08-01	3,240	3,325	3,210	3,265	79,600	1,632.50
2014-07-31	3,365	3,390	3,290	3,300	94,600	1,650
2014-07-30	3,425	3,440	3,335	3,355	94,700	1,677.50
2014-07-29	3,355	3,425	3,340	3,415	80,400	1,707.50
2014-07-28	3,400	3,440	3,330	3,355	100,000	1,677.50
2014-07-25	3,330	3,430	3,305	3,425	96,000	1,712.50
2014-07-24	3,355	3,375	3,240	3,280	192,100	1,640
2014-07-23	3,460	3,485	3,380	3,400	77,700	1,700
2014-07-22	3,460	3,535	3,380	3,455	111,000	1,727.50
2014-07-18	3,395	3,460	3,335	3,440	80,100	1,720
2014-07-17	3,530	3,530	3,385	3,425	117,200	1,712.50
2014-07-16	3,580	3,605	3,485	3,495	87,700	1,747.50
2014-07-15	3,610	3,650	3,550	3,575	91,600	1,787.50
2014-07-14	3,605	3,655	3,545	3,605	69,100	1,802.50
2014-07-11	3,630	3,715	3,555	3,605	115,000	1,802.50
2014-07-10	3,790	3,825	3,650	3,665	204,100	1,832.50
2014-07-09	3,730	4,070	3,700	3,825	497,200	1,912.50
2014-07-08	4,000	4,025	3,775	3,800	334,000	1,900
2014-07-07	3,700	3,780	3,635	3,725	85,100	1,862.50
2014-07-04	3,795	3,800	3,695	3,730	104,600	1,865
2014-07-03	3,830	3,840	3,755	3,780	68,600	1,890
2014-07-02	3,945	3,945	3,805	3,825	100,500	1,912.50
2014-07-01	3,880	3,955	3,785	3,920	110,800	1,960
2014-06-30	3,680	3,880	3,620	3,875	223,200	1,937.50
2014-06-27	3,860	3,900	3,735	3,745	139,500	1,872.50
2014-06-26	3,970	4,000	3,880	3,920	93,600	1,960
2014-06-25	4,015	4,045	3,960	3,960	88,700	1,980
2014-06-24	4,000	4,100	3,965	4,085	69,100	2,042.50
2014-06-23	4,050	4,140	3,980	4,055	98,300	2,027.50
2014-06-20	4,120	4,145	3,975	4,020	172,700	2,010
2014-06-19	4,250	4,340	4,130	4,165	152,600	2,082.50
2014-06-18	4,195	4,225	4,130	4,180	88,600	2,090
2014-06-17	4,300	4,310	4,170	4,185	100,600	2,092.50
2014-06-16	4,385	4,425	4,245	4,320	158,800	2,160
2014-06-13	4,285	4,400	4,165	4,315	217,700	2,157.50
2014-06-12	4,130	4,285	4,130	4,235	142,300	2,117.50
2014-06-11	4,040	4,195	3,990	4,195	140,700	2,097.50
2014-06-10	4,050	4,100	3,925	4,045	159,400	2,022.50
2014-06-09	3,995	4,125	3,945	4,095	202,300	2,047.50
2014-06-06	3,790	3,910	3,775	3,900	104,100	1,950
2014-06-05	3,790	3,840	3,725	3,760	116,000	1,880
2014-06-04	3,920	3,920	3,735	3,755	107,500	1,877.50
2014-06-03	3,870	3,930	3,780	3,905	103,100	1,952.50
2014-06-02	3,800	3,875	3,780	3,850	88,300	1,925
2014-05-30	3,780	3,840	3,720	3,780	92,100	1,890
2014-05-29	3,750	3,880	3,725	3,775	125,300	1,887.50
2014-05-28	3,685	3,800	3,640	3,800	170,000	1,900
2014-05-27	3,620	3,695	3,580	3,620	76,800	1,810
2014-05-26	3,560	3,685	3,560	3,645	128,900	1,822.50
2014-05-23	3,560	3,625	3,490	3,545	118,500	1,772.50
2014-05-22	3,410	3,535	3,350	3,520	129,800	1,760
2014-05-21	3,265	3,380	3,260	3,335	108,000	1,667.50
2014-05-20	3,405	3,460	3,275	3,320	121,700	1,660
2014-05-19	3,495	3,735	3,380	3,400	276,700	1,700
2014-05-16	3,525	3,640	3,415	3,470	108,000	1,735
2014-05-15	3,475	3,645	3,365	3,540	199,100	1,770
2014-05-14	3,950	3,950	3,470	3,530	641,200	1,765
2014-05-13	3,260	3,410	3,210	3,390	118,100	1,695
2014-05-12	3,095	3,165	3,055	3,140	68,900	1,570
2014-05-09	3,200	3,200	3,000	3,100	58,900	1,550
2014-05-08	3,100	3,145	3,060	3,110	27,600	1,555
2014-05-07	3,140	3,140	3,020	3,065	24,000	1,532.50
2014-05-02	3,050	3,190	3,040	3,175	59,600	1,587.50
2014-05-01	2,985	3,080	2,985	3,065	27,100	1,532.50
2014-04-30	3,060	3,100	2,977	3,000	44,600	1,500
2014-04-28	3,100	3,140	3,050	3,070	49,300	1,535
2014-04-25	3,180	3,185	3,090	3,160	62,000	1,580
2014-04-24	3,210	3,215	3,110	3,110	43,900	1,555
2014-04-23	3,345	3,370	3,240	3,250	31,900	1,625
2014-04-22	3,275	3,340	3,220	3,325	51,300	1,662.50
2014-04-21	3,250	3,285	3,215	3,255	19,700	1,627.50
2014-04-18	3,270	3,280	3,180	3,245	28,500	1,622.50
2014-04-17	3,270	3,320	3,140	3,235	65,400	1,617.50
2014-04-16	3,190	3,190	3,060	3,170	26,400	1,585
2014-04-15	3,190	3,225	3,140	3,145	29,300	1,572.50
2014-04-14	3,055	3,170	3,020	3,160	36,700	1,580
2014-04-11	2,963	3,080	2,931	3,075	76,800	1,537.50
2014-04-10	3,185	3,200	3,010	3,065	44,900	1,532.50
2014-04-09	3,185	3,215	3,120	3,120	34,300	1,560
2014-04-08	3,215	3,230	3,165	3,200	30,900	1,600
2014-04-07	3,275	3,305	3,160	3,215	71,400	1,607.50
2014-04-04	3,250	3,380	3,250	3,340	131,800	1,670
2014-04-03	3,375	3,385	3,225	3,250	155,500	1,625
2014-04-02	3,545	3,545	3,395	3,420	141,100	1,710
2014-04-01	3,350	3,540	3,335	3,540	284,200	1,770
2014-03-31	3,350	3,360	3,170	3,335	172,100	1,667.50
2014-03-28	3,020	3,250	3,015	3,250	86,900	1,625
2014-03-27	3,000	3,050	2,910	3,035	33,400	1,517.50
2014-03-26	313,000	314,500	298,100	298,100	762	1,490.50
2014-03-25	323,000	325,000	300,000	300,000	1,606	1,500
2014-03-24	284,100	303,000	283,400	302,500	1,209	1,512.50
2014-03-20	293,000	293,000	279,100	280,000	407	1,400
2014-03-19	286,900	292,800	282,600	288,400	442	1,442
2014-03-18	288,200	289,600	283,600	284,300	309	1,421.50
2014-03-17	281,000	285,100	276,200	280,500	601	1,402.50
2014-03-14	287,000	290,400	279,400	280,300	1,002	1,401.50
2014-03-13	296,500	304,000	292,800	294,800	492	1,474
2014-03-12	301,500	304,000	290,500	294,700	1,100	1,473.50
2014-03-11	295,800	317,000	295,800	304,500	3,027	1,522.50
2014-03-10	290,000	293,400	286,700	287,000	228	1,435
2014-03-07	295,000	295,000	289,100	290,700	177	1,453.50
2014-03-06	290,000	293,600	286,400	291,800	191	1,459
2014-03-05	291,900	301,500	289,000	291,100	530	1,455.50
2014-03-04	288,000	291,800	287,500	289,300	263	1,446.50
2014-03-03	284,900	293,200	279,000	291,200	479	1,456
2014-02-28	294,300	296,000	285,800	287,900	571	1,439.50
2014-02-27	301,000	305,500	287,000	292,800	925	1,464
2014-02-26	295,900	301,500	294,200	299,900	1,355	1,499.50
2014-02-25	295,000	298,500	291,000	296,000	660	1,480
2014-02-24	288,000	295,000	284,000	293,200	1,080	1,466
2014-02-21	279,200	285,200	279,200	284,000	524	1,420
2014-02-20	280,500	283,200	276,500	276,600	382	1,383
2014-02-19	286,000	288,500	280,600	283,000	475	1,415
2014-02-18	284,400	288,200	279,000	287,500	1,037	1,437.50
2014-02-17	277,700	285,800	272,100	282,100	837	1,410.50
2014-02-14	267,300	282,000	267,300	280,700	1,410	1,403.50
2014-02-13	266,000	276,900	265,100	270,600	1,477	1,353
2014-02-12	257,900	263,500	255,000	263,200	601	1,316
2014-02-10	250,100	254,500	250,000	253,100	460	1,265.50
2014-02-07	247,500	250,000	244,400	247,600	353	1,238
2014-02-06	244,000	244,000	239,400	242,500	304	1,212.50
2014-02-05	240,500	243,000	231,600	237,600	501	1,188
2014-02-04	230,000	242,400	223,500	232,700	741	1,163.50
2014-02-03	262,000	264,000	252,400	253,500	479	1,267.50
2014-01-31	266,700	269,200	260,200	266,900	448	1,334.50
2014-01-30	263,000	263,800	260,000	260,500	360	1,302.50
2014-01-29	266,300	269,100	265,000	266,700	278	1,333.50
2014-01-28	264,000	266,700	262,200	262,200	300	1,311
2014-01-27	267,400	267,400	262,700	262,800	568	1,314
2014-01-24	273,200	276,400	270,200	271,100	366	1,355.50
2014-01-23	287,000	288,000	277,000	277,200	532	1,386
2014-01-22	274,500	286,500	273,300	285,500	1,195	1,427.50
2014-01-21	274,900	275,100	270,600	273,600	271	1,368
2014-01-20	274,500	275,200	270,500	272,200	240	1,361
2014-01-17	268,000	277,000	268,000	275,400	484	1,377
2014-01-16	273,200	275,800	267,700	268,200	643	1,341
2014-01-15	270,700	272,200	268,100	269,100	392	1,345.50
2014-01-14	269,600	273,000	267,100	269,600	459	1,348
2014-01-10	275,000	275,400	270,200	274,700	301	1,373.50
2014-01-09	270,600	276,500	270,600	274,800	352	1,374
2014-01-08	267,900	274,200	267,600	274,000	858	1,370
2014-01-07	277,900	277,900	266,000	266,800	708	1,334
2014-01-06	274,200	278,600	274,200	275,700	384	1,378.50

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

7717 (株)ブイ・テクノロジー の時系列データ [2014年度]

7717 (株)ブイ・テクノロジーの時系列データ [2014年度]