7717 (株)ブイ・テクノロジー の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-2812,54012,81012,25012,440147,4006,220
2018-12-2713,00013,00012,40012,620154,6006,310
2018-12-2612,09012,37011,70012,030172,5006,015
2018-12-2512,03012,38011,67011,720229,6005,860
2018-12-2113,06013,40012,69012,870218,0006,435
2018-12-2013,61013,87013,09013,260155,1006,630
2018-12-1913,72014,09013,46013,940115,3006,970
2018-12-1813,83014,11013,54013,720122,0006,860
2018-12-1714,43014,75014,23014,250110,6007,125
2018-12-1414,90014,99014,50014,57093,5007,285
2018-12-1315,05015,30014,88015,00086,7007,500
2018-12-1214,61015,16014,56015,050117,6007,525
2018-12-1115,05015,19014,43014,510156,2007,255
2018-12-1015,07015,35014,72014,940178,3007,470
2018-12-0716,46016,78015,27015,570320,2007,785
2018-12-0616,99016,99016,21016,400219,2008,200
2018-12-0516,62017,13016,59016,990181,4008,495
2018-12-0417,30017,57017,01017,020367,0008,510
2018-12-0316,27016,94016,13016,750260,9008,375
2018-11-3015,85015,94015,63015,93098,2007,965
2018-11-2916,13016,26015,85015,890125,5007,945
2018-11-2815,90016,02015,51015,850152,5007,925
2018-11-2716,40016,48015,97016,06096,3008,030
2018-11-2615,74016,33015,71016,250141,6008,125
2018-11-2216,54016,71015,64015,700230,3007,850
2018-11-2115,82016,65015,78016,450216,8008,225
2018-11-2015,77016,37015,58016,110157,6008,055
2018-11-1915,88016,44015,88016,280148,6008,140
2018-11-1616,35016,63015,79016,000367,1008,000
2018-11-1515,18016,57015,02016,370512,5008,185
2018-11-1414,38015,48014,08015,480626,5007,740
2018-11-1314,08014,14013,42014,080209,5007,040
2018-11-1214,12014,70014,12014,490141,7007,245
2018-11-0914,76014,91014,45014,470120,2007,235
2018-11-0815,33015,38014,84014,900136,3007,450
2018-11-0714,83015,25014,73014,960165,8007,480
2018-11-0615,17015,20014,74014,790112,0007,395
2018-11-0514,93015,17014,75015,100130,2007,550
2018-11-0214,83015,12014,69015,110205,9007,555
2018-11-0114,51014,68014,20014,560146,0007,280
2018-10-3113,90014,60013,79014,580222,8007,290
2018-10-3012,48013,49012,45013,470187,3006,735
2018-10-2912,61013,00012,56012,670167,0006,335
2018-10-2613,41013,57012,68012,800211,0006,400
2018-10-2513,52013,72013,18013,210214,1006,605
2018-10-2414,44014,50014,02014,120120,7007,060
2018-10-2314,63014,70014,33014,37091,5007,185
2018-10-2214,32014,81014,25014,72072,8007,360
2018-10-1914,30014,56014,12014,50082,3007,250
2018-10-1814,75014,78014,54014,59083,3007,295
2018-10-1714,59014,88014,46014,730135,8007,365
2018-10-1614,10014,37014,02014,24097,7007,120
2018-10-1514,41014,57014,18014,280109,7007,140
2018-10-1213,93014,57013,90014,510154,0007,255
2018-10-1113,92014,28013,69014,080214,7007,040
2018-10-1014,82015,03014,60014,820200,0007,410
2018-10-0915,31015,36014,79014,820250,0007,410
2018-10-0516,35016,36015,60015,700264,5007,850
2018-10-0416,77016,94016,38016,590126,3008,295
2018-10-0316,84016,89016,56016,580108,6008,290
2018-10-0217,12017,27016,79016,840147,9008,420
2018-10-0116,99017,39016,95017,060186,6008,530
2018-09-2816,92017,22016,92017,040129,6008,520
2018-09-2717,06017,09016,75016,780134,1008,390
2018-09-2616,93017,30016,80017,180116,6008,590
2018-09-2516,90017,12016,63017,090167,4008,545
2018-09-2116,95017,05016,73017,050125,5008,525
2018-09-2017,20017,22016,62016,730201,3008,365
2018-09-1917,40017,49017,10017,150163,7008,575
2018-09-1817,01017,24016,70017,170174,9008,585
2018-09-1416,79017,17016,66017,120198,1008,560
2018-09-1316,47016,75016,33016,390154,9008,195
2018-09-1217,05017,27016,38016,570191,7008,285
2018-09-1117,00017,19016,89017,000170,0008,500
2018-09-1017,17017,51016,98017,000219,6008,500
2018-09-0718,05018,17017,42017,430291,3008,715
2018-09-0618,71018,80018,30018,400104,0009,200
2018-09-0519,03019,24018,83018,88077,5009,440
2018-09-0418,81019,18018,81019,12082,4009,560
2018-09-0319,02019,08018,76018,84084,5009,420
2018-08-3118,88019,15018,68019,080114,0009,540
2018-08-3019,42019,46018,98019,210149,3009,605
2018-08-2919,02019,33019,02019,230139,7009,615
2018-08-2819,31019,67018,96019,030260,0009,515
2018-08-2718,61019,00018,49018,980179,6009,490
2018-08-2418,95018,97018,36018,470179,0009,235
2018-08-2318,54018,95018,47018,920169,0009,460
2018-08-2217,94018,56017,94018,420163,7009,210
2018-08-2117,97018,22017,68018,120250,8009,060
2018-08-2018,57018,82018,21018,230210,7009,115
2018-08-1718,74019,11018,51018,750247,5009,375
2018-08-1618,54019,32017,94018,710625,4009,355
2018-08-1521,20021,25018,82018,940948,2009,470
2018-08-1419,00020,68018,98020,640928,00010,320
2018-08-1319,65019,70018,83018,890223,6009,445
2018-08-1020,25020,34019,82019,950116,7009,975
2018-08-0920,08020,47019,97020,270110,20010,135
2018-08-0819,60020,16019,57020,130142,00010,065
2018-08-0719,28019,55019,21019,500108,7009,750
2018-08-0619,95020,03019,33019,380158,4009,690
2018-08-0320,08020,13019,73020,050118,70010,025
2018-08-0219,85020,39019,84019,940190,6009,970
2018-08-0119,76019,98019,55019,860131,0009,930
2018-07-3118,93019,77018,63019,730258,2009,865
2018-07-3020,72020,72019,02019,210480,9009,605
2018-07-2720,00020,71019,95020,710189,00010,355
2018-07-2620,03020,13019,81019,92091,1009,960
2018-07-2520,09020,15019,89020,06077,40010,030
2018-07-2419,72020,08019,61019,97080,9009,985
2018-07-2319,73020,01019,65019,72079,9009,860
2018-07-2020,13020,38019,90020,060136,10010,030
2018-07-1920,23020,53020,21020,270166,40010,135
2018-07-1820,13020,32019,89020,130138,30010,065
2018-07-1720,15020,15019,74019,890135,8009,945
2018-07-1319,96020,25019,83020,010161,10010,005
2018-07-1219,66019,79019,22019,760241,7009,880
2018-07-1120,19020,40019,65019,810271,8009,905
2018-07-1020,52020,59019,91020,200329,50010,100
2018-07-0919,35019,62018,90019,620266,0009,810
2018-07-0618,40019,22018,38019,190326,3009,595
2018-07-0518,64018,90018,16018,220282,4009,110
2018-07-0419,37019,37018,77018,780290,7009,390
2018-07-0320,43020,53019,40019,640301,6009,820
2018-07-0220,55020,91020,31020,360177,70010,180
2018-06-2920,63020,73020,38020,480151,20010,240
2018-06-2820,40020,72020,34020,630127,30010,315
2018-06-2721,02021,15020,45020,550157,70010,275
2018-06-2620,78021,15020,77021,110181,20010,555
2018-06-2521,23021,37020,81020,890128,20010,445
2018-06-2221,16021,37020,88021,220130,00010,610
2018-06-2122,01022,01021,42021,550175,70010,775
2018-06-2021,36021,74020,89021,720225,30010,860
2018-06-1921,58022,06021,36021,370229,60010,685
2018-06-1822,35022,54021,66021,810220,20010,905
2018-06-1523,01023,05022,41022,550166,10011,275
2018-06-1422,90023,32022,84022,840119,10011,420
2018-06-1323,58023,58022,92023,110168,00011,555
2018-06-1223,52023,72023,40023,610118,20011,805
2018-06-1123,31023,55023,18023,380106,40011,690
2018-06-0823,67023,80023,36023,460163,90011,730
2018-06-0723,77024,13023,65023,810149,80011,905
2018-06-0624,10024,10023,64023,730142,90011,865
2018-06-0524,26024,46023,95024,110116,80012,055
2018-06-0424,50024,60023,96024,140147,40012,070
2018-06-0124,85024,96024,29024,380143,70012,190
2018-05-3124,60025,06024,46024,840167,60012,420
2018-05-3024,13024,68024,12024,510176,40012,255
2018-05-2925,15025,18024,62024,760192,10012,380
2018-05-2824,75025,24024,66024,940138,20012,470
2018-05-2525,50025,64024,76024,990273,00012,495
2018-05-2425,40026,09025,40025,630243,80012,815
2018-05-2325,81026,00025,43025,480207,30012,740
2018-05-2226,50026,67025,81025,850229,50012,925
2018-05-2125,80026,40025,61026,210212,60013,105
2018-05-1826,15026,40025,79025,930296,30012,965
2018-05-1726,33026,84025,30026,310728,90013,155
2018-05-1627,75027,92026,36026,400606,20013,200
2018-05-1529,90030,10027,78028,040713,70014,020
2018-05-1428,15028,68027,89028,680197,30014,340
2018-05-1127,25028,17027,10027,820200,80013,910
2018-05-1028,39028,39027,21027,550284,80013,775
2018-05-0928,60028,83028,23028,290171,90014,145
2018-05-0828,69029,10028,43028,490183,00014,245
2018-05-0728,76028,77028,04028,470129,80014,235
2018-05-0228,55028,97028,38028,500105,00014,250
2018-05-0128,70028,85028,36028,550114,20014,275
2018-04-2729,19029,39028,07028,620349,80014,310
2018-04-2628,98030,20028,97029,450400,40014,725
2018-04-2530,00030,35028,75028,830384,30014,415
2018-04-2429,00030,55028,86030,300407,90015,150
2018-04-2328,56028,93028,23028,850149,00014,425
2018-04-2027,99028,71027,63028,700236,00014,350
2018-04-1927,85028,33027,71028,190221,70014,095
2018-04-1828,80028,80027,31027,830447,50013,915
2018-04-1728,34028,97028,25028,760189,40014,380
2018-04-1629,08029,28028,35028,460172,50014,230
2018-04-1328,85029,25028,60029,050163,20014,525
2018-04-1228,35029,04028,23028,490142,10014,245
2018-04-1129,07029,26028,33028,610209,20014,305
2018-04-1028,21028,85027,90028,810242,60014,405
2018-04-0928,09028,62028,09028,310175,40014,155
2018-04-0628,00028,64027,73028,220243,40014,110
2018-04-0528,50028,66027,64028,200403,10014,100
2018-04-0430,20030,30028,20028,440429,40014,220
2018-04-0329,75030,15029,19029,960291,70014,980
2018-03-3030,90031,05030,25030,500200,10015,250
2018-03-2932,05032,25029,98030,450386,70015,225
2018-03-2831,10032,45031,10031,750339,20015,875
2018-03-2731,15032,25030,80031,600412,30015,800
2018-03-2630,40030,45029,34030,300289,00015,150
2018-03-2330,70031,15030,05030,400378,40015,200
2018-03-2230,25031,80030,15031,400487,60015,700
2018-03-2029,46030,35029,30030,050293,90015,025
2018-03-1928,93029,98028,91029,830348,90014,915
2018-03-1630,45030,50029,63029,930268,60014,965
2018-03-1529,96030,35029,28030,300389,30015,150
2018-03-1430,60030,70029,91030,000333,20015,000
2018-03-1330,50031,20030,35030,950318,20015,475
2018-03-1231,00031,20030,10030,700383,30015,350
2018-03-0930,00030,75029,53030,250576,10015,125
2018-03-0829,92029,98028,75029,740836,80014,870
2018-03-0728,85030,55028,73030,0001,352,20015,000
2018-03-0628,20028,91027,71027,950672,20013,975
2018-03-0528,84028,97027,04027,390694,60013,695
2018-03-0228,21029,22028,13029,000734,00014,500
2018-03-0128,30029,23027,95028,7001,058,70014,350
2018-02-2826,60028,75026,60028,7101,306,10014,355
2018-02-2725,37026,14025,13025,980493,80012,990
2018-02-2625,86026,23025,02025,130457,10012,565
2018-02-2325,45025,80025,01025,690532,40012,845
2018-02-2224,99025,90024,26025,5801,078,50012,790
2018-02-2123,89025,14023,46025,100893,30012,550
2018-02-2023,28023,94023,22023,790421,20011,895
2018-02-1922,50023,75022,42023,500729,60011,750
2018-02-1621,84022,44021,72022,260289,20011,130
2018-02-1521,26021,93021,05021,840349,10010,920
2018-02-1420,85021,72020,83021,350858,80010,675
2018-02-1320,22020,24019,49019,510211,5009,755
2018-02-0919,13019,72019,10019,700208,2009,850
2018-02-0819,88020,18019,73020,080207,30010,040
2018-02-0720,95020,99019,75019,760275,5009,880
2018-02-0619,75020,04018,94019,690425,1009,845
2018-02-0520,87021,16020,37020,750309,80010,375
2018-02-0221,60021,61021,22021,250143,40010,625
2018-02-0121,86021,87021,31021,550202,60010,775
2018-01-3121,58022,17021,51021,720180,70010,860
2018-01-3021,96022,46021,66021,860346,40010,930
2018-01-2923,20023,24022,15022,340372,40011,170
2018-01-2622,61023,07022,53022,990457,40011,495
2018-01-2522,21022,85022,21022,480443,60011,240
2018-01-2421,89022,78021,79022,490737,40011,245
2018-01-2321,70021,81021,58021,750151,30010,875
2018-01-2221,59021,94021,27021,590318,20010,795
2018-01-1921,12021,72021,03021,630362,90010,815
2018-01-1821,42021,45021,05021,100301,90010,550
2018-01-1720,52021,48020,45021,150495,70010,575
2018-01-1620,39020,70020,24020,660241,70010,330
2018-01-1520,20020,39020,00020,380192,10010,190
2018-01-1220,12020,25019,80020,100451,70010,050
2018-01-1119,40019,73019,38019,670154,5009,835
2018-01-1019,57019,59019,25019,580170,4009,790
2018-01-0919,38019,73019,33019,680267,4009,840
2018-01-0519,20019,27018,88019,100209,2009,550
2018-01-0418,60019,19018,54018,910279,5009,455

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