7717 (株)ブイ・テクノロジーの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	12,900	13,120	12,810	13,070	219,400	6,535
2016-12-29	13,110	13,250	12,920	13,000	401,700	6,500
2016-12-28	13,090	13,470	13,060	13,340	530,000	6,670
2016-12-27	13,300	13,350	12,800	13,010	435,400	6,505
2016-12-26	12,750	13,300	12,730	13,220	588,200	6,610
2016-12-22	12,350	12,780	12,200	12,690	619,600	6,345
2016-12-21	12,760	13,100	12,070	12,180	935,800	6,090
2016-12-20	11,700	12,940	11,660	12,740	1,231,400	6,370
2016-12-19	11,500	11,800	11,440	11,780	220,300	5,890
2016-12-16	11,300	11,540	11,230	11,430	165,100	5,715
2016-12-15	11,180	11,310	11,110	11,180	97,000	5,590
2016-12-14	11,420	11,440	11,050	11,140	176,300	5,570
2016-12-13	11,030	11,460	10,800	11,360	256,300	5,680
2016-12-12	11,110	11,210	10,770	11,000	235,500	5,500
2016-12-09	10,750	11,280	10,720	11,150	308,200	5,575
2016-12-08	11,350	11,370	10,720	10,770	380,200	5,385
2016-12-07	11,850	11,900	11,250	11,280	393,100	5,640
2016-12-06	12,100	12,130	11,840	11,880	191,800	5,940
2016-12-05	12,160	12,200	11,940	11,980	194,400	5,990
2016-12-02	12,420	12,540	12,230	12,300	209,100	6,150
2016-12-01	12,170	12,660	12,050	12,480	563,800	6,240
2016-11-30	12,210	12,220	11,910	11,990	283,700	5,995
2016-11-29	12,050	12,160	11,990	12,090	153,100	6,045
2016-11-28	12,020	12,260	11,840	12,050	287,800	6,025
2016-11-25	12,000	12,280	11,910	11,970	325,400	5,985
2016-11-24	12,160	12,190	11,960	12,060	205,100	6,030
2016-11-22	12,120	12,220	12,020	12,080	179,500	6,040
2016-11-21	12,400	12,450	12,080	12,140	253,400	6,070
2016-11-18	12,300	12,450	12,170	12,400	364,500	6,200
2016-11-17	12,260	12,420	12,020	12,110	367,800	6,055
2016-11-16	12,460	12,670	12,280	12,380	312,100	6,190
2016-11-15	12,000	12,530	11,890	12,420	468,100	6,210
2016-11-14	12,250	12,290	11,710	12,040	602,200	6,020
2016-11-11	12,670	12,770	12,050	12,450	486,000	6,225
2016-11-10	12,090	12,620	11,900	12,570	421,100	6,285
2016-11-09	12,270	12,320	10,910	11,310	587,800	5,655
2016-11-08	12,400	12,500	12,150	12,180	192,000	6,090
2016-11-07	12,410	12,520	12,040	12,320	323,700	6,160
2016-11-04	11,730	12,340	11,680	12,300	522,500	6,150
2016-11-02	12,150	12,150	11,630	11,650	438,900	5,825
2016-11-01	12,410	12,460	12,250	12,300	199,800	6,150
2016-10-31	12,190	12,650	12,170	12,530	264,000	6,265
2016-10-28	12,400	12,450	12,220	12,260	237,900	6,130
2016-10-27	12,760	12,790	12,290	12,400	281,300	6,200
2016-10-26	12,490	12,750	12,460	12,670	212,700	6,335
2016-10-25	12,540	12,580	12,230	12,440	253,300	6,220
2016-10-24	12,400	12,690	12,390	12,490	193,800	6,245
2016-10-21	12,700	12,970	12,490	12,500	305,000	6,250
2016-10-20	13,080	13,190	12,570	12,700	638,300	6,350
2016-10-19	12,590	13,290	12,540	13,080	569,200	6,540
2016-10-17	12,870	12,890	12,370	12,500	314,600	6,250
2016-10-13	12,390	13,030	12,230	12,990	649,700	6,495
2016-10-12	12,830	13,180	12,200	12,310	717,000	6,155
2016-10-11	13,400	13,470	12,990	13,130	440,300	6,565
2016-10-07	13,150	13,390	12,980	13,370	661,700	6,685
2016-10-06	12,750	13,050	12,670	12,960	611,200	6,480
2016-10-05	12,430	12,660	12,350	12,600	410,400	6,300
2016-10-04	12,390	12,480	12,210	12,380	371,900	6,190
2016-10-03	12,000	12,430	11,840	12,310	546,900	6,155
2016-09-30	12,050	12,110	11,710	11,820	462,800	5,910
2016-09-29	12,140	12,280	11,750	12,160	571,800	6,080
2016-09-28	11,430	12,200	11,380	12,050	636,500	6,025
2016-09-27	11,100	11,490	10,960	11,430	304,900	5,715
2016-09-26	11,500	11,580	11,150	11,210	343,100	5,605
2016-09-23	11,010	11,770	11,010	11,590	679,300	5,795
2016-09-21	10,950	11,250	10,750	11,010	442,400	5,505
2016-09-20	11,400	11,550	10,900	10,950	775,000	5,475
2016-09-16	10,260	11,060	10,230	11,040	1,383,600	5,520
2016-09-15	9,790	10,040	9,740	9,920	281,100	4,960
2016-09-14	9,900	10,090	9,770	9,790	305,100	4,895
2016-09-13	10,010	10,310	9,860	10,020	489,600	5,010
2016-09-12	10,300	10,400	10,050	10,060	280,200	5,030
2016-09-09	10,600	10,660	10,500	10,540	169,500	5,270
2016-09-08	10,750	10,770	10,590	10,620	201,700	5,310
2016-09-07	10,560	10,880	10,480	10,660	325,200	5,330
2016-09-06	10,260	10,810	10,260	10,700	421,800	5,350
2016-09-05	10,480	10,640	10,250	10,320	347,900	5,160
2016-09-02	10,300	10,670	10,090	10,480	628,400	5,240
2016-09-01	11,020	11,150	10,500	10,520	574,900	5,260
2016-08-31	11,110	11,420	11,020	11,210	516,800	5,605
2016-08-30	10,490	11,220	10,460	11,100	815,400	5,550
2016-08-29	11,240	11,280	10,530	10,700	606,700	5,350
2016-08-26	11,400	11,440	10,750	10,940	728,300	5,470
2016-08-25	11,980	11,980	11,380	11,520	513,100	5,760
2016-08-24	12,040	12,340	11,810	11,890	514,300	5,945
2016-08-23	12,640	12,680	12,100	12,100	639,400	6,050
2016-08-22	11,960	12,900	11,830	12,740	1,240,700	6,370
2016-08-19	11,700	12,100	11,700	11,960	357,600	5,980
2016-08-18	11,730	12,210	11,570	11,830	625,000	5,915
2016-08-17	12,650	12,840	12,030	12,090	1,003,800	6,045
2016-08-16	12,400	12,470	11,830	12,060	828,200	6,030
2016-08-15	13,190	13,620	12,520	12,630	1,435,100	6,315
2016-08-12	12,630	12,810	12,400	12,600	459,500	6,300
2016-08-10	12,090	12,730	12,010	12,540	645,500	6,270
2016-08-09	12,200	12,360	11,920	12,170	392,900	6,085
2016-08-08	12,190	12,790	12,030	12,360	815,100	6,180
2016-08-05	12,790	12,880	11,980	12,050	1,138,900	6,025
2016-08-04	12,270	13,050	11,510	12,970	1,570,500	6,485
2016-08-03	13,110	13,240	12,150	12,230	702,100	6,115
2016-08-02	13,430	13,660	13,260	13,320	299,900	6,660
2016-08-01	13,270	13,570	13,150	13,440	329,800	6,720
2016-07-29	13,820	13,940	12,900	13,520	886,800	6,760
2016-07-28	14,110	14,390	13,580	13,980	978,400	6,990
2016-07-27	13,550	14,020	13,220	13,740	880,300	6,870
2016-07-26	13,380	13,590	13,060	13,100	491,700	6,550
2016-07-25	13,930	14,100	13,280	13,520	570,300	6,760
2016-07-22	14,340	14,670	13,650	13,920	863,300	6,960
2016-07-21	14,570	14,710	13,840	14,160	833,900	7,080
2016-07-20	14,300	14,730	13,900	14,270	1,173,100	7,135
2016-07-19	13,200	14,640	13,100	14,580	2,223,200	7,290
2016-07-15	12,620	12,930	12,100	12,730	765,000	6,365
2016-07-14	13,080	13,410	12,600	12,770	1,389,900	6,385
2016-07-13	12,190	13,460	11,880	13,220	2,603,600	6,610
2016-07-12	12,260	12,290	11,850	11,910	828,800	5,955
2016-07-11	12,680	12,690	11,700	12,070	1,127,700	6,035
2016-07-08	12,560	12,690	11,820	12,100	1,851,300	6,050
2016-07-07	13,430	13,640	12,270	12,460	3,077,400	6,230
2016-07-06	12,890	13,300	12,600	13,250	3,253,700	6,625
2016-07-05	11,700	13,400	11,650	12,920	5,534,800	6,460
2016-07-04	11,440	11,840	11,380	11,520	819,800	5,760
2016-07-01	11,800	11,900	11,220	11,500	1,468,700	5,750
2016-06-30	11,850	12,040	11,330	11,640	2,108,700	5,820
2016-06-29	11,100	11,900	10,500	11,320	4,991,500	5,660
2016-06-28	11,600	12,450	11,020	12,180	4,524,900	6,090
2016-06-27	10,600	10,890	10,510	10,890	362,500	5,445
2016-06-24	9,900	10,140	8,630	9,390	2,120,300	4,695
2016-06-23	9,390	9,880	9,210	9,720	1,236,100	4,860
2016-06-22	9,450	9,740	9,000	9,350	1,665,200	4,675
2016-06-21	10,380	11,090	9,500	9,510	3,631,500	4,755
2016-06-20	9,150	10,080	8,920	10,080	1,659,500	5,040
2016-06-17	9,140	9,180	8,430	8,580	644,600	4,290
2016-06-16	9,230	9,420	8,600	8,700	801,400	4,350
2016-06-15	9,030	9,490	8,950	9,260	625,400	4,630
2016-06-14	9,370	9,550	8,850	9,110	823,500	4,555
2016-06-13	10,180	10,250	9,150	9,520	1,217,900	4,760
2016-06-10	10,170	10,500	9,920	10,300	1,796,600	5,150
2016-06-09	9,540	10,310	9,470	10,080	1,802,000	5,040
2016-06-08	9,300	9,740	9,070	9,650	2,213,100	4,825
2016-06-07	8,170	9,540	8,150	9,270	2,196,900	4,635
2016-06-06	7,910	8,300	7,870	8,040	461,500	4,020
2016-06-03	7,850	8,180	7,850	8,060	447,900	4,030
2016-06-02	7,850	8,140	7,770	7,870	718,800	3,935
2016-06-01	8,460	8,620	8,080	8,300	867,000	4,150
2016-05-31	8,750	8,920	8,610	8,660	447,500	4,330
2016-05-30	8,800	9,020	8,600	8,840	779,000	4,420
2016-05-27	8,230	8,590	8,120	8,570	650,100	4,285
2016-05-26	8,010	8,350	7,970	8,220	487,100	4,110
2016-05-25	8,010	8,400	7,810	8,110	745,800	4,055
2016-05-24	7,770	8,180	7,610	8,010	733,600	4,005
2016-05-23	7,830	8,250	7,510	7,700	854,600	3,850
2016-05-20	7,770	7,920	7,400	7,920	755,900	3,960
2016-05-19	7,210	7,720	7,120	7,680	815,700	3,840
2016-05-18	6,850	7,220	6,700	6,990	762,500	3,495
2016-05-17	6,400	6,940	6,350	6,910	508,500	3,455
2016-05-16	6,140	6,850	6,010	6,530	719,300	3,265
2016-05-13	6,040	6,160	5,810	6,080	447,400	3,040
2016-05-12	5,450	6,390	5,440	6,120	1,847,500	3,060
2016-05-11	5,390	5,390	5,390	5,390	84,400	2,695
2016-05-10	4,490	4,715	4,470	4,685	134,000	2,342.50
2016-05-09	4,420	4,465	4,405	4,450	61,200	2,225
2016-05-06	4,390	4,420	4,260	4,355	61,900	2,177.50
2016-05-02	4,380	4,380	4,210	4,300	113,700	2,150
2016-04-28	4,615	4,705	4,580	4,590	55,500	2,295
2016-04-27	4,575	4,670	4,565	4,625	42,100	2,312.50
2016-04-26	4,650	4,705	4,550	4,645	63,000	2,322.50
2016-04-25	4,655	4,720	4,620	4,685	61,900	2,342.50
2016-04-22	4,750	4,750	4,625	4,660	94,200	2,330
2016-04-21	4,850	4,850	4,705	4,775	92,500	2,387.50
2016-04-20	4,790	4,875	4,770	4,790	80,700	2,395
2016-04-19	4,800	4,810	4,730	4,780	100,000	2,390
2016-04-18	4,755	4,825	4,670	4,670	150,200	2,335
2016-04-15	4,645	4,925	4,645	4,915	227,000	2,457.50
2016-04-14	4,820	4,830	4,515	4,645	249,200	2,322.50
2016-04-13	4,310	4,495	4,275	4,470	117,200	2,235
2016-04-12	4,305	4,405	4,260	4,270	83,900	2,135
2016-04-11	4,450	4,450	4,240	4,320	111,600	2,160
2016-04-08	4,325	4,495	4,265	4,450	78,600	2,225
2016-04-07	4,440	4,545	4,335	4,360	103,700	2,180
2016-04-06	4,380	4,485	4,340	4,460	75,600	2,230
2016-04-05	4,535	4,650	4,335	4,390	166,900	2,195
2016-04-04	4,655	4,750	4,555	4,580	130,000	2,290
2016-04-01	5,150	5,150	4,730	4,765	286,300	2,382.50
2016-03-31	5,200	5,690	5,120	5,150	356,400	2,575
2016-03-30	5,070	5,220	5,020	5,110	116,100	2,555
2016-03-29	4,935	5,080	4,930	5,040	54,100	2,520
2016-03-28	5,100	5,140	4,955	5,030	104,400	2,515
2016-03-25	4,740	5,090	4,740	5,060	289,100	2,530
2016-03-24	4,560	4,740	4,555	4,680	112,900	2,340
2016-03-23	4,605	4,615	4,515	4,540	40,800	2,270
2016-03-22	4,625	4,685	4,595	4,610	49,900	2,305
2016-03-18	4,555	4,625	4,495	4,575	64,800	2,287.50
2016-03-17	4,555	4,600	4,520	4,570	65,100	2,285
2016-03-16	4,600	4,650	4,525	4,550	61,400	2,275
2016-03-15	4,755	4,770	4,605	4,670	85,800	2,335
2016-03-14	4,740	4,815	4,710	4,755	76,800	2,377.50
2016-03-11	4,700	4,770	4,655	4,670	95,800	2,335
2016-03-10	4,635	4,785	4,580	4,755	104,700	2,377.50
2016-03-09	4,650	4,720	4,515	4,565	123,500	2,282.50
2016-03-08	4,795	4,815	4,555	4,710	118,000	2,355
2016-03-07	4,800	4,835	4,735	4,825	85,600	2,412.50
2016-03-04	4,710	4,745	4,635	4,745	102,500	2,372.50
2016-03-03	4,535	4,685	4,505	4,660	126,200	2,330
2016-03-02	4,545	4,645	4,500	4,550	165,200	2,275
2016-03-01	4,440	4,470	4,290	4,390	96,800	2,195
2016-02-29	4,300	4,530	4,300	4,390	238,300	2,195
2016-02-26	3,980	4,320	3,980	4,245	259,200	2,122.50
2016-02-25	3,925	4,025	3,785	3,855	128,200	1,927.50
2016-02-24	3,675	3,950	3,640	3,895	234,400	1,947.50
2016-02-23	3,735	3,745	3,620	3,625	28,100	1,812.50
2016-02-22	3,665	3,720	3,635	3,675	20,100	1,837.50
2016-02-19	3,615	3,675	3,590	3,660	30,000	1,830
2016-02-18	3,650	3,750	3,605	3,685	51,100	1,842.50
2016-02-17	3,470	3,630	3,470	3,525	68,700	1,762.50
2016-02-16	3,485	3,605	3,470	3,480	78,200	1,740
2016-02-15	3,540	3,585	3,360	3,550	84,200	1,775
2016-02-12	3,110	3,470	3,110	3,260	114,800	1,630
2016-02-10	3,690	3,715	3,415	3,530	81,600	1,765
2016-02-09	3,780	3,825	3,620	3,645	109,600	1,822.50
2016-02-08	3,870	4,010	3,820	3,990	60,400	1,995
2016-02-05	3,860	4,005	3,850	3,940	74,200	1,970
2016-02-04	4,180	4,200	3,960	3,960	66,200	1,980
2016-02-03	4,180	4,280	4,115	4,210	107,200	2,105
2016-02-02	4,120	4,355	4,100	4,270	143,500	2,135
2016-02-01	4,070	4,135	4,005	4,050	90,200	2,025
2016-01-29	3,825	3,950	3,730	3,920	84,400	1,960
2016-01-28	3,790	3,870	3,760	3,815	38,900	1,907.50
2016-01-27	3,880	3,905	3,780	3,835	50,900	1,917.50
2016-01-26	3,820	3,860	3,780	3,805	38,000	1,902.50
2016-01-25	3,910	3,995	3,840	3,910	68,700	1,955
2016-01-22	3,715	3,895	3,635	3,870	97,500	1,935
2016-01-21	3,630	3,870	3,580	3,580	119,400	1,790
2016-01-20	3,830	3,870	3,630	3,645	93,500	1,822.50
2016-01-19	3,865	3,905	3,810	3,870	37,300	1,935
2016-01-18	3,775	3,865	3,775	3,830	56,200	1,915
2016-01-15	3,975	4,055	3,880	3,915	73,400	1,957.50
2016-01-14	4,000	4,000	3,815	3,905	109,900	1,952.50
2016-01-13	4,105	4,165	4,060	4,135	61,400	2,067.50
2016-01-12	4,160	4,225	3,920	3,965	105,800	1,982.50
2016-01-08	4,235	4,345	4,200	4,215	93,600	2,107.50
2016-01-07	4,430	4,455	4,250	4,290	128,200	2,145
2016-01-06	4,500	4,590	4,435	4,455	138,300	2,227.50
2016-01-05	4,490	4,640	4,480	4,480	119,000	2,240
2016-01-04	4,600	4,610	4,460	4,515	97,000	2,257.50

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 [2016年度]

7717 (株)ブイ・テクノロジーの時系列データ [2016年度]