7717 (株)ブイ・テクノロジーの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	18,470	18,720	18,220	18,260	129,600	9,130
2017-12-28	18,600	18,600	18,370	18,460	86,100	9,230
2017-12-27	18,290	18,570	18,150	18,510	128,400	9,255
2017-12-26	18,350	18,480	18,150	18,220	151,200	9,110
2017-12-25	18,680	18,720	18,340	18,380	111,100	9,190
2017-12-22	18,870	18,910	18,590	18,660	161,000	9,330
2017-12-21	18,700	18,850	18,380	18,810	208,600	9,405
2017-12-20	18,490	18,550	18,320	18,330	93,500	9,165
2017-12-19	18,880	18,980	18,440	18,540	153,100	9,270
2017-12-18	18,450	18,740	18,360	18,700	203,500	9,350
2017-12-15	17,850	18,360	17,820	18,250	150,700	9,125
2017-12-14	17,900	18,140	17,870	17,950	97,000	8,975
2017-12-13	18,160	18,210	17,870	18,050	187,500	9,025
2017-12-12	18,300	18,460	18,180	18,350	173,100	9,175
2017-12-11	18,020	18,350	17,790	18,300	212,800	9,150
2017-12-08	18,020	18,190	17,860	17,960	231,000	8,980
2017-12-07	17,600	18,010	17,530	18,000	238,200	9,000
2017-12-06	17,930	18,070	17,410	17,460	269,600	8,730
2017-12-05	17,870	18,020	17,550	17,870	307,200	8,935
2017-12-04	18,430	18,510	18,060	18,080	218,200	9,040
2017-12-01	19,000	19,030	18,270	18,470	318,700	9,235
2017-11-30	18,800	18,860	18,330	18,730	366,500	9,365
2017-11-29	19,960	20,000	18,840	19,000	475,100	9,500
2017-11-28	20,230	20,390	19,840	19,880	218,000	9,940
2017-11-27	20,730	20,810	20,260	20,320	221,200	10,160
2017-11-24	20,230	20,850	20,220	20,770	220,700	10,385
2017-11-22	20,700	20,740	20,300	20,360	217,300	10,180
2017-11-21	20,860	20,960	20,540	20,600	186,600	10,300
2017-11-20	21,010	21,070	20,500	20,690	350,600	10,345
2017-11-17	21,600	21,730	21,040	21,150	285,200	10,575
2017-11-16	21,100	21,470	20,890	21,290	315,700	10,645
2017-11-15	21,980	22,430	20,460	21,220	917,500	10,610
2017-11-13	20,400	21,620	20,110	21,450	1,453,900	10,725
2017-11-10	19,790	19,950	19,190	19,210	386,800	9,605
2017-11-09	19,890	20,300	19,560	19,950	527,900	9,975
2017-11-08	19,560	19,850	19,490	19,840	189,300	9,920
2017-11-07	19,400	19,760	19,380	19,630	217,900	9,815
2017-11-06	19,500	19,640	19,360	19,450	204,500	9,725
2017-11-02	20,000	20,210	19,410	19,490	372,000	9,745
2017-11-01	20,040	20,070	19,870	19,970	269,400	9,985
2017-10-31	19,600	19,930	19,510	19,810	243,000	9,905
2017-10-30	19,600	19,850	19,570	19,670	291,900	9,835
2017-10-27	19,160	19,720	19,030	19,570	392,000	9,785
2017-10-26	19,050	19,160	18,990	19,110	135,500	9,555
2017-10-25	19,230	19,330	18,940	19,010	208,200	9,505
2017-10-24	19,050	19,190	19,000	19,160	144,700	9,580
2017-10-23	19,190	19,190	19,020	19,110	145,800	9,555
2017-10-20	18,990	19,220	18,960	19,030	160,200	9,515
2017-10-19	19,100	19,260	19,030	19,090	152,000	9,545
2017-10-18	19,540	19,590	18,990	19,050	272,200	9,525
2017-10-17	19,450	19,680	19,310	19,460	297,100	9,730
2017-10-16	19,690	19,800	19,320	19,350	217,800	9,675
2017-10-13	19,700	19,700	19,380	19,570	256,100	9,785
2017-10-12	19,200	19,870	19,100	19,680	512,500	9,840
2017-10-11	19,000	19,340	19,000	19,140	189,700	9,570
2017-10-10	19,080	19,200	18,790	19,200	291,600	9,600
2017-10-06	19,190	19,420	18,900	19,000	480,000	9,500
2017-10-05	19,140	19,140	18,640	18,670	227,400	9,335
2017-10-04	19,360	19,420	18,980	19,050	292,700	9,525
2017-10-03	18,880	19,600	18,820	19,400	411,900	9,700
2017-10-02	18,880	19,040	18,720	18,770	161,300	9,385
2017-09-29	18,900	18,910	18,670	18,830	165,200	9,415
2017-09-28	18,940	19,120	18,800	18,900	246,400	9,450
2017-09-27	18,900	19,040	18,720	18,760	177,900	9,380
2017-09-26	19,110	19,170	18,830	18,910	209,900	9,455
2017-09-25	19,230	19,490	19,100	19,310	205,600	9,655
2017-09-22	19,530	19,530	18,890	19,040	327,900	9,520
2017-09-21	19,900	20,050	19,430	19,480	420,400	9,740
2017-09-20	19,700	19,850	19,410	19,450	257,100	9,725
2017-09-19	19,050	19,870	18,920	19,640	513,100	9,820
2017-09-15	18,730	18,980	18,690	18,810	195,100	9,405
2017-09-14	19,040	19,190	18,660	18,860	288,700	9,430
2017-09-13	18,880	19,050	18,740	19,010	232,900	9,505
2017-09-12	18,850	19,140	18,680	18,830	280,000	9,415
2017-09-11	18,080	18,780	18,030	18,750	345,700	9,375
2017-09-08	17,880	18,180	17,810	17,950	285,300	8,975
2017-09-07	18,300	18,350	17,920	17,940	301,400	8,970
2017-09-06	17,500	18,240	17,120	18,190	478,900	9,095
2017-09-05	18,800	18,830	17,990	18,090	366,800	9,045
2017-09-04	18,840	19,050	18,600	18,720	191,900	9,360
2017-09-01	19,070	19,120	18,830	18,970	214,500	9,485
2017-08-31	18,700	19,070	18,490	18,940	340,000	9,470
2017-08-30	18,730	18,760	18,340	18,600	226,500	9,300
2017-08-29	18,610	18,840	18,440	18,600	214,000	9,300
2017-08-28	18,910	19,140	18,680	18,770	301,100	9,385
2017-08-25	18,340	18,880	18,320	18,840	499,900	9,420
2017-08-24	18,110	18,360	17,910	18,340	252,900	9,170
2017-08-23	18,310	18,310	18,070	18,140	285,900	9,070
2017-08-22	18,160	18,290	17,930	18,150	304,900	9,075
2017-08-21	18,150	18,310	17,840	17,870	438,500	8,935
2017-08-18	17,700	18,140	17,610	17,870	416,700	8,935
2017-08-17	17,500	18,040	17,480	17,940	469,200	8,970
2017-08-16	17,150	17,750	16,850	17,540	644,500	8,770
2017-08-15	17,510	17,620	17,030	17,060	494,200	8,530
2017-08-14	17,450	17,930	15,850	17,210	1,848,600	8,605
2017-08-10	19,250	19,920	19,080	19,700	472,100	9,850
2017-08-09	19,370	19,450	18,910	19,250	236,600	9,625
2017-08-08	18,970	19,490	18,960	19,460	232,100	9,730
2017-08-07	19,020	19,130	18,650	18,960	200,600	9,480
2017-08-04	19,400	19,420	18,910	18,920	269,300	9,460
2017-08-03	19,230	19,630	19,040	19,540	319,200	9,770
2017-08-02	18,740	19,290	18,690	19,240	313,900	9,620
2017-08-01	18,860	18,930	18,280	18,540	259,100	9,270
2017-07-31	18,900	19,110	18,660	18,940	190,700	9,470
2017-07-28	19,280	19,310	18,840	18,870	309,300	9,435
2017-07-27	19,700	19,750	19,330	19,370	287,400	9,685
2017-07-26	20,010	20,020	19,770	19,770	156,600	9,885
2017-07-25	19,750	19,990	19,680	19,770	211,600	9,885
2017-07-24	19,600	19,730	19,370	19,730	155,500	9,865
2017-07-21	19,890	19,910	19,650	19,670	188,300	9,835
2017-07-20	19,770	19,870	19,630	19,800	217,500	9,900
2017-07-19	19,930	20,110	19,690	19,700	360,200	9,850
2017-07-18	19,630	19,850	19,410	19,850	320,600	9,925
2017-07-14	19,710	19,740	19,360	19,510	247,700	9,755
2017-07-13	19,790	19,890	19,520	19,690	274,700	9,845
2017-07-12	19,450	20,150	19,380	19,690	679,800	9,845
2017-07-11	19,170	19,420	19,060	19,340	378,900	9,670
2017-07-10	19,050	19,160	18,660	19,150	416,500	9,575
2017-07-07	18,650	18,910	18,370	18,860	383,100	9,430
2017-07-06	19,070	19,200	18,460	18,660	432,500	9,330
2017-07-05	18,300	18,980	18,210	18,850	556,800	9,425
2017-07-04	19,180	19,230	18,410	18,500	617,000	9,250
2017-07-03	19,240	19,680	19,060	19,170	418,900	9,585
2017-06-30	19,100	19,450	18,960	19,350	659,400	9,675
2017-06-29	20,180	20,190	19,330	19,890	712,200	9,945
2017-06-28	20,620	20,740	19,870	19,890	621,400	9,945
2017-06-27	21,030	21,070	20,670	20,940	261,100	10,470
2017-06-26	21,280	21,460	20,650	21,040	506,700	10,520
2017-06-23	21,650	21,850	20,770	21,090	826,500	10,545
2017-06-22	20,270	21,700	20,180	21,290	1,428,200	10,645
2017-06-21	20,150	20,350	19,810	19,880	385,500	9,940
2017-06-20	20,600	20,640	20,120	20,270	507,500	10,135
2017-06-19	19,690	20,240	19,550	20,050	441,500	10,025
2017-06-16	20,500	20,510	19,650	19,770	522,100	9,885
2017-06-15	20,100	20,360	19,850	20,000	482,200	10,000
2017-06-14	21,030	21,160	20,310	20,340	345,000	10,170
2017-06-13	20,820	20,970	20,610	20,710	289,800	10,355
2017-06-12	21,100	21,290	20,700	21,050	376,400	10,525
2017-06-09	21,220	21,970	21,210	21,420	514,800	10,710
2017-06-08	22,450	22,450	21,310	21,350	738,700	10,675
2017-06-07	22,520	22,610	22,170	22,340	296,700	11,170
2017-06-06	22,850	22,960	22,410	22,470	401,500	11,235
2017-06-05	22,300	22,860	22,250	22,830	586,200	11,415
2017-06-02	22,510	22,620	22,110	22,150	426,500	11,075
2017-06-01	22,720	22,850	22,310	22,500	431,700	11,250
2017-05-31	22,820	22,980	22,520	22,670	640,900	11,335
2017-05-30	22,100	22,850	22,100	22,770	788,000	11,385
2017-05-29	22,260	22,790	21,980	22,150	650,300	11,075
2017-05-26	22,110	22,400	21,690	22,300	609,800	11,150
2017-05-25	22,400	22,570	22,090	22,180	579,200	11,090
2017-05-24	22,610	22,840	22,250	22,490	1,609,400	11,245
2017-05-23	21,310	21,690	20,720	21,110	992,300	10,555
2017-05-22	21,880	21,990	21,210	21,450	984,200	10,725
2017-05-19	20,900	21,500	20,890	21,460	1,403,000	10,730
2017-05-18	19,800	20,660	19,700	20,630	1,138,400	10,315
2017-05-17	19,850	20,350	19,620	20,240	1,371,100	10,120
2017-05-16	19,130	20,000	18,840	19,930	2,399,400	9,965
2017-05-15	17,600	18,290	17,530	18,290	412,400	9,145
2017-05-12	18,360	18,660	17,900	17,940	675,600	8,970
2017-05-11	18,400	19,130	18,350	18,730	969,100	9,365
2017-05-10	17,800	18,260	17,780	18,200	436,900	9,100
2017-05-09	18,030	18,360	17,840	18,200	518,000	9,100
2017-05-08	17,800	18,050	17,680	17,980	639,000	8,990
2017-05-02	17,590	17,650	17,260	17,540	347,000	8,770
2017-05-01	17,210	17,680	17,150	17,540	506,400	8,770
2017-04-28	16,990	17,180	16,690	17,110	473,600	8,555
2017-04-27	16,670	17,290	16,580	17,210	578,500	8,605
2017-04-26	16,580	17,240	16,430	16,810	896,300	8,405
2017-04-25	15,720	16,360	15,720	16,330	380,000	8,165
2017-04-24	16,320	16,360	15,660	15,760	417,300	7,880
2017-04-21	15,690	16,180	15,480	16,160	473,600	8,080
2017-04-20	15,470	15,760	15,380	15,450	304,900	7,725
2017-04-19	15,110	15,500	15,110	15,390	262,200	7,695
2017-04-18	15,400	15,540	15,000	15,220	311,200	7,610
2017-04-17	14,700	15,230	14,700	15,090	394,900	7,545
2017-04-14	15,240	15,340	14,720	14,720	320,500	7,360
2017-04-13	14,700	15,410	14,680	15,280	464,900	7,640
2017-04-12	15,560	15,690	15,010	15,160	489,200	7,580
2017-04-11	16,140	16,230	15,810	15,920	322,800	7,960
2017-04-10	16,470	16,540	16,230	16,290	212,900	8,145
2017-04-07	16,360	16,570	16,040	16,350	338,400	8,175
2017-04-06	16,380	16,490	16,140	16,310	311,200	8,155
2017-04-05	16,620	16,840	16,130	16,640	404,100	8,320
2017-04-04	17,060	17,380	16,340	16,490	512,400	8,245
2017-04-03	17,100	17,270	16,830	17,180	302,300	8,590
2017-03-31	17,870	17,950	17,120	17,160	536,100	8,580
2017-03-30	17,650	18,060	17,430	17,840	708,600	8,920
2017-03-29	17,000	17,550	16,990	17,530	458,300	8,765
2017-03-28	16,980	16,980	16,710	16,940	161,600	8,470
2017-03-27	16,850	17,000	16,630	16,780	212,200	8,390
2017-03-24	16,840	17,290	16,720	17,000	299,400	8,500
2017-03-23	16,930	17,100	16,600	16,820	223,000	8,410
2017-03-22	16,950	17,170	16,860	16,930	340,400	8,465
2017-03-21	17,650	17,750	17,250	17,430	443,500	8,715
2017-03-17	17,950	17,970	17,360	17,690	606,200	8,845
2017-03-16	17,180	17,750	17,110	17,600	806,300	8,800
2017-03-15	17,110	17,280	16,720	16,890	676,400	8,445
2017-03-14	16,210	17,270	16,140	17,240	909,500	8,620
2017-03-13	16,460	16,480	16,080	16,080	260,800	8,040
2017-03-10	15,990	16,520	15,810	16,460	407,700	8,230
2017-03-09	16,110	16,120	15,780	15,900	211,500	7,950
2017-03-08	16,030	16,290	15,880	16,010	263,700	8,005
2017-03-07	16,170	16,340	15,940	16,070	267,300	8,035
2017-03-06	16,400	16,410	16,100	16,170	213,100	8,085
2017-03-03	16,450	16,740	16,240	16,350	342,000	8,175
2017-03-02	16,840	16,840	16,260	16,400	424,800	8,200
2017-03-01	16,000	16,520	15,810	16,440	438,900	8,220
2017-02-28	16,250	16,280	15,950	15,990	276,700	7,995
2017-02-27	16,260	16,320	15,880	16,060	342,400	8,030
2017-02-24	16,350	16,560	16,110	16,220	398,000	8,110
2017-02-23	16,690	16,800	16,360	16,440	349,100	8,220
2017-02-22	16,690	17,080	16,550	16,640	502,600	8,320
2017-02-21	17,390	17,430	16,680	16,730	538,400	8,365
2017-02-20	17,100	17,520	16,910	17,340	468,200	8,670
2017-02-17	16,900	17,560	16,870	17,170	669,600	8,585
2017-02-16	17,070	17,280	16,720	16,890	490,800	8,445
2017-02-15	17,630	17,720	16,980	17,070	669,300	8,535
2017-02-14	18,050	18,330	17,230	17,330	1,774,400	8,665
2017-02-13	18,250	19,080	18,130	18,670	1,058,600	9,335
2017-02-10	18,030	18,260	17,710	18,070	575,600	9,035
2017-02-09	17,930	18,390	17,790	17,950	646,600	8,975
2017-02-08	18,440	18,560	17,480	17,870	1,334,200	8,935
2017-02-07	18,580	18,840	18,210	18,510	694,000	9,255
2017-02-06	18,960	19,340	18,280	18,680	1,285,800	9,340
2017-02-03	18,750	19,000	18,460	18,730	934,300	9,365
2017-02-02	18,240	18,890	17,920	18,510	1,584,300	9,255
2017-02-01	18,090	18,290	17,300	18,040	1,487,400	9,020
2017-01-31	17,420	18,200	17,260	17,790	2,442,600	8,895
2017-01-30	16,350	17,610	16,200	17,500	2,066,700	8,750
2017-01-27	16,950	17,140	16,350	16,530	937,500	8,265
2017-01-26	17,100	17,400	16,630	17,170	1,785,000	8,585
2017-01-25	16,400	17,090	16,010	17,000	2,379,200	8,500
2017-01-24	15,800	17,220	15,750	16,230	3,551,700	8,115
2017-01-23	13,580	16,050	13,520	15,560	3,229,700	7,780
2017-01-20	13,210	13,570	13,170	13,360	328,200	6,680
2017-01-19	13,390	13,400	13,140	13,220	143,500	6,610
2017-01-18	13,050	13,380	13,020	13,280	200,600	6,640
2017-01-17	13,150	13,300	12,960	13,110	169,700	6,555
2017-01-16	13,420	13,430	13,180	13,180	142,700	6,590
2017-01-13	13,060	13,390	13,060	13,390	224,300	6,695
2017-01-12	13,190	13,350	12,870	13,230	272,100	6,615
2017-01-11	13,580	13,680	13,020	13,120	309,900	6,560
2017-01-10	13,600	13,730	13,390	13,490	331,300	6,745
2017-01-06	13,450	13,760	13,410	13,510	384,300	6,755
2017-01-05	13,250	13,640	13,160	13,570	439,900	6,785
2017-01-04	13,250	13,370	13,040	13,250	297,400	6,625

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 [2017年度]

7717 (株)ブイ・テクノロジーの時系列データ [2017年度]