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
2018-12-28	12,540	12,810	12,250	12,440	147,400	6,220
2018-12-27	13,000	13,000	12,400	12,620	154,600	6,310
2018-12-26	12,090	12,370	11,700	12,030	172,500	6,015
2018-12-25	12,030	12,380	11,670	11,720	229,600	5,860
2018-12-21	13,060	13,400	12,690	12,870	218,000	6,435
2018-12-20	13,610	13,870	13,090	13,260	155,100	6,630
2018-12-19	13,720	14,090	13,460	13,940	115,300	6,970
2018-12-18	13,830	14,110	13,540	13,720	122,000	6,860
2018-12-17	14,430	14,750	14,230	14,250	110,600	7,125
2018-12-14	14,900	14,990	14,500	14,570	93,500	7,285
2018-12-13	15,050	15,300	14,880	15,000	86,700	7,500
2018-12-12	14,610	15,160	14,560	15,050	117,600	7,525
2018-12-11	15,050	15,190	14,430	14,510	156,200	7,255
2018-12-10	15,070	15,350	14,720	14,940	178,300	7,470
2018-12-07	16,460	16,780	15,270	15,570	320,200	7,785
2018-12-06	16,990	16,990	16,210	16,400	219,200	8,200
2018-12-05	16,620	17,130	16,590	16,990	181,400	8,495
2018-12-04	17,300	17,570	17,010	17,020	367,000	8,510
2018-12-03	16,270	16,940	16,130	16,750	260,900	8,375
2018-11-30	15,850	15,940	15,630	15,930	98,200	7,965
2018-11-29	16,130	16,260	15,850	15,890	125,500	7,945
2018-11-28	15,900	16,020	15,510	15,850	152,500	7,925
2018-11-27	16,400	16,480	15,970	16,060	96,300	8,030
2018-11-26	15,740	16,330	15,710	16,250	141,600	8,125
2018-11-22	16,540	16,710	15,640	15,700	230,300	7,850
2018-11-21	15,820	16,650	15,780	16,450	216,800	8,225
2018-11-20	15,770	16,370	15,580	16,110	157,600	8,055
2018-11-19	15,880	16,440	15,880	16,280	148,600	8,140
2018-11-16	16,350	16,630	15,790	16,000	367,100	8,000
2018-11-15	15,180	16,570	15,020	16,370	512,500	8,185
2018-11-14	14,380	15,480	14,080	15,480	626,500	7,740
2018-11-13	14,080	14,140	13,420	14,080	209,500	7,040
2018-11-12	14,120	14,700	14,120	14,490	141,700	7,245
2018-11-09	14,760	14,910	14,450	14,470	120,200	7,235
2018-11-08	15,330	15,380	14,840	14,900	136,300	7,450
2018-11-07	14,830	15,250	14,730	14,960	165,800	7,480
2018-11-06	15,170	15,200	14,740	14,790	112,000	7,395
2018-11-05	14,930	15,170	14,750	15,100	130,200	7,550
2018-11-02	14,830	15,120	14,690	15,110	205,900	7,555
2018-11-01	14,510	14,680	14,200	14,560	146,000	7,280
2018-10-31	13,900	14,600	13,790	14,580	222,800	7,290
2018-10-30	12,480	13,490	12,450	13,470	187,300	6,735
2018-10-29	12,610	13,000	12,560	12,670	167,000	6,335
2018-10-26	13,410	13,570	12,680	12,800	211,000	6,400
2018-10-25	13,520	13,720	13,180	13,210	214,100	6,605
2018-10-24	14,440	14,500	14,020	14,120	120,700	7,060
2018-10-23	14,630	14,700	14,330	14,370	91,500	7,185
2018-10-22	14,320	14,810	14,250	14,720	72,800	7,360
2018-10-19	14,300	14,560	14,120	14,500	82,300	7,250
2018-10-18	14,750	14,780	14,540	14,590	83,300	7,295
2018-10-17	14,590	14,880	14,460	14,730	135,800	7,365
2018-10-16	14,100	14,370	14,020	14,240	97,700	7,120
2018-10-15	14,410	14,570	14,180	14,280	109,700	7,140
2018-10-12	13,930	14,570	13,900	14,510	154,000	7,255
2018-10-11	13,920	14,280	13,690	14,080	214,700	7,040
2018-10-10	14,820	15,030	14,600	14,820	200,000	7,410
2018-10-09	15,310	15,360	14,790	14,820	250,000	7,410
2018-10-05	16,350	16,360	15,600	15,700	264,500	7,850
2018-10-04	16,770	16,940	16,380	16,590	126,300	8,295
2018-10-03	16,840	16,890	16,560	16,580	108,600	8,290
2018-10-02	17,120	17,270	16,790	16,840	147,900	8,420
2018-10-01	16,990	17,390	16,950	17,060	186,600	8,530
2018-09-28	16,920	17,220	16,920	17,040	129,600	8,520
2018-09-27	17,060	17,090	16,750	16,780	134,100	8,390
2018-09-26	16,930	17,300	16,800	17,180	116,600	8,590
2018-09-25	16,900	17,120	16,630	17,090	167,400	8,545
2018-09-21	16,950	17,050	16,730	17,050	125,500	8,525
2018-09-20	17,200	17,220	16,620	16,730	201,300	8,365
2018-09-19	17,400	17,490	17,100	17,150	163,700	8,575
2018-09-18	17,010	17,240	16,700	17,170	174,900	8,585
2018-09-14	16,790	17,170	16,660	17,120	198,100	8,560
2018-09-13	16,470	16,750	16,330	16,390	154,900	8,195
2018-09-12	17,050	17,270	16,380	16,570	191,700	8,285
2018-09-11	17,000	17,190	16,890	17,000	170,000	8,500
2018-09-10	17,170	17,510	16,980	17,000	219,600	8,500
2018-09-07	18,050	18,170	17,420	17,430	291,300	8,715
2018-09-06	18,710	18,800	18,300	18,400	104,000	9,200
2018-09-05	19,030	19,240	18,830	18,880	77,500	9,440
2018-09-04	18,810	19,180	18,810	19,120	82,400	9,560
2018-09-03	19,020	19,080	18,760	18,840	84,500	9,420
2018-08-31	18,880	19,150	18,680	19,080	114,000	9,540
2018-08-30	19,420	19,460	18,980	19,210	149,300	9,605
2018-08-29	19,020	19,330	19,020	19,230	139,700	9,615
2018-08-28	19,310	19,670	18,960	19,030	260,000	9,515
2018-08-27	18,610	19,000	18,490	18,980	179,600	9,490
2018-08-24	18,950	18,970	18,360	18,470	179,000	9,235
2018-08-23	18,540	18,950	18,470	18,920	169,000	9,460
2018-08-22	17,940	18,560	17,940	18,420	163,700	9,210
2018-08-21	17,970	18,220	17,680	18,120	250,800	9,060
2018-08-20	18,570	18,820	18,210	18,230	210,700	9,115
2018-08-17	18,740	19,110	18,510	18,750	247,500	9,375
2018-08-16	18,540	19,320	17,940	18,710	625,400	9,355
2018-08-15	21,200	21,250	18,820	18,940	948,200	9,470
2018-08-14	19,000	20,680	18,980	20,640	928,000	10,320
2018-08-13	19,650	19,700	18,830	18,890	223,600	9,445
2018-08-10	20,250	20,340	19,820	19,950	116,700	9,975
2018-08-09	20,080	20,470	19,970	20,270	110,200	10,135
2018-08-08	19,600	20,160	19,570	20,130	142,000	10,065
2018-08-07	19,280	19,550	19,210	19,500	108,700	9,750
2018-08-06	19,950	20,030	19,330	19,380	158,400	9,690
2018-08-03	20,080	20,130	19,730	20,050	118,700	10,025
2018-08-02	19,850	20,390	19,840	19,940	190,600	9,970
2018-08-01	19,760	19,980	19,550	19,860	131,000	9,930
2018-07-31	18,930	19,770	18,630	19,730	258,200	9,865
2018-07-30	20,720	20,720	19,020	19,210	480,900	9,605
2018-07-27	20,000	20,710	19,950	20,710	189,000	10,355
2018-07-26	20,030	20,130	19,810	19,920	91,100	9,960
2018-07-25	20,090	20,150	19,890	20,060	77,400	10,030
2018-07-24	19,720	20,080	19,610	19,970	80,900	9,985
2018-07-23	19,730	20,010	19,650	19,720	79,900	9,860
2018-07-20	20,130	20,380	19,900	20,060	136,100	10,030
2018-07-19	20,230	20,530	20,210	20,270	166,400	10,135
2018-07-18	20,130	20,320	19,890	20,130	138,300	10,065
2018-07-17	20,150	20,150	19,740	19,890	135,800	9,945
2018-07-13	19,960	20,250	19,830	20,010	161,100	10,005
2018-07-12	19,660	19,790	19,220	19,760	241,700	9,880
2018-07-11	20,190	20,400	19,650	19,810	271,800	9,905
2018-07-10	20,520	20,590	19,910	20,200	329,500	10,100
2018-07-09	19,350	19,620	18,900	19,620	266,000	9,810
2018-07-06	18,400	19,220	18,380	19,190	326,300	9,595
2018-07-05	18,640	18,900	18,160	18,220	282,400	9,110
2018-07-04	19,370	19,370	18,770	18,780	290,700	9,390
2018-07-03	20,430	20,530	19,400	19,640	301,600	9,820
2018-07-02	20,550	20,910	20,310	20,360	177,700	10,180
2018-06-29	20,630	20,730	20,380	20,480	151,200	10,240
2018-06-28	20,400	20,720	20,340	20,630	127,300	10,315
2018-06-27	21,020	21,150	20,450	20,550	157,700	10,275
2018-06-26	20,780	21,150	20,770	21,110	181,200	10,555
2018-06-25	21,230	21,370	20,810	20,890	128,200	10,445
2018-06-22	21,160	21,370	20,880	21,220	130,000	10,610
2018-06-21	22,010	22,010	21,420	21,550	175,700	10,775
2018-06-20	21,360	21,740	20,890	21,720	225,300	10,860
2018-06-19	21,580	22,060	21,360	21,370	229,600	10,685
2018-06-18	22,350	22,540	21,660	21,810	220,200	10,905
2018-06-15	23,010	23,050	22,410	22,550	166,100	11,275
2018-06-14	22,900	23,320	22,840	22,840	119,100	11,420
2018-06-13	23,580	23,580	22,920	23,110	168,000	11,555
2018-06-12	23,520	23,720	23,400	23,610	118,200	11,805
2018-06-11	23,310	23,550	23,180	23,380	106,400	11,690
2018-06-08	23,670	23,800	23,360	23,460	163,900	11,730
2018-06-07	23,770	24,130	23,650	23,810	149,800	11,905
2018-06-06	24,100	24,100	23,640	23,730	142,900	11,865
2018-06-05	24,260	24,460	23,950	24,110	116,800	12,055
2018-06-04	24,500	24,600	23,960	24,140	147,400	12,070
2018-06-01	24,850	24,960	24,290	24,380	143,700	12,190
2018-05-31	24,600	25,060	24,460	24,840	167,600	12,420
2018-05-30	24,130	24,680	24,120	24,510	176,400	12,255
2018-05-29	25,150	25,180	24,620	24,760	192,100	12,380
2018-05-28	24,750	25,240	24,660	24,940	138,200	12,470
2018-05-25	25,500	25,640	24,760	24,990	273,000	12,495
2018-05-24	25,400	26,090	25,400	25,630	243,800	12,815
2018-05-23	25,810	26,000	25,430	25,480	207,300	12,740
2018-05-22	26,500	26,670	25,810	25,850	229,500	12,925
2018-05-21	25,800	26,400	25,610	26,210	212,600	13,105
2018-05-18	26,150	26,400	25,790	25,930	296,300	12,965
2018-05-17	26,330	26,840	25,300	26,310	728,900	13,155
2018-05-16	27,750	27,920	26,360	26,400	606,200	13,200
2018-05-15	29,900	30,100	27,780	28,040	713,700	14,020
2018-05-14	28,150	28,680	27,890	28,680	197,300	14,340
2018-05-11	27,250	28,170	27,100	27,820	200,800	13,910
2018-05-10	28,390	28,390	27,210	27,550	284,800	13,775
2018-05-09	28,600	28,830	28,230	28,290	171,900	14,145
2018-05-08	28,690	29,100	28,430	28,490	183,000	14,245
2018-05-07	28,760	28,770	28,040	28,470	129,800	14,235
2018-05-02	28,550	28,970	28,380	28,500	105,000	14,250
2018-05-01	28,700	28,850	28,360	28,550	114,200	14,275
2018-04-27	29,190	29,390	28,070	28,620	349,800	14,310
2018-04-26	28,980	30,200	28,970	29,450	400,400	14,725
2018-04-25	30,000	30,350	28,750	28,830	384,300	14,415
2018-04-24	29,000	30,550	28,860	30,300	407,900	15,150
2018-04-23	28,560	28,930	28,230	28,850	149,000	14,425
2018-04-20	27,990	28,710	27,630	28,700	236,000	14,350
2018-04-19	27,850	28,330	27,710	28,190	221,700	14,095
2018-04-18	28,800	28,800	27,310	27,830	447,500	13,915
2018-04-17	28,340	28,970	28,250	28,760	189,400	14,380
2018-04-16	29,080	29,280	28,350	28,460	172,500	14,230
2018-04-13	28,850	29,250	28,600	29,050	163,200	14,525
2018-04-12	28,350	29,040	28,230	28,490	142,100	14,245
2018-04-11	29,070	29,260	28,330	28,610	209,200	14,305
2018-04-10	28,210	28,850	27,900	28,810	242,600	14,405
2018-04-09	28,090	28,620	28,090	28,310	175,400	14,155
2018-04-06	28,000	28,640	27,730	28,220	243,400	14,110
2018-04-05	28,500	28,660	27,640	28,200	403,100	14,100
2018-04-04	30,200	30,300	28,200	28,440	429,400	14,220
2018-04-03	29,750	30,150	29,190	29,960	291,700	14,980
2018-03-30	30,900	31,050	30,250	30,500	200,100	15,250
2018-03-29	32,050	32,250	29,980	30,450	386,700	15,225
2018-03-28	31,100	32,450	31,100	31,750	339,200	15,875
2018-03-27	31,150	32,250	30,800	31,600	412,300	15,800
2018-03-26	30,400	30,450	29,340	30,300	289,000	15,150
2018-03-23	30,700	31,150	30,050	30,400	378,400	15,200
2018-03-22	30,250	31,800	30,150	31,400	487,600	15,700
2018-03-20	29,460	30,350	29,300	30,050	293,900	15,025
2018-03-19	28,930	29,980	28,910	29,830	348,900	14,915
2018-03-16	30,450	30,500	29,630	29,930	268,600	14,965
2018-03-15	29,960	30,350	29,280	30,300	389,300	15,150
2018-03-14	30,600	30,700	29,910	30,000	333,200	15,000
2018-03-13	30,500	31,200	30,350	30,950	318,200	15,475
2018-03-12	31,000	31,200	30,100	30,700	383,300	15,350
2018-03-09	30,000	30,750	29,530	30,250	576,100	15,125
2018-03-08	29,920	29,980	28,750	29,740	836,800	14,870
2018-03-07	28,850	30,550	28,730	30,000	1,352,200	15,000
2018-03-06	28,200	28,910	27,710	27,950	672,200	13,975
2018-03-05	28,840	28,970	27,040	27,390	694,600	13,695
2018-03-02	28,210	29,220	28,130	29,000	734,000	14,500
2018-03-01	28,300	29,230	27,950	28,700	1,058,700	14,350
2018-02-28	26,600	28,750	26,600	28,710	1,306,100	14,355
2018-02-27	25,370	26,140	25,130	25,980	493,800	12,990
2018-02-26	25,860	26,230	25,020	25,130	457,100	12,565
2018-02-23	25,450	25,800	25,010	25,690	532,400	12,845
2018-02-22	24,990	25,900	24,260	25,580	1,078,500	12,790
2018-02-21	23,890	25,140	23,460	25,100	893,300	12,550
2018-02-20	23,280	23,940	23,220	23,790	421,200	11,895
2018-02-19	22,500	23,750	22,420	23,500	729,600	11,750
2018-02-16	21,840	22,440	21,720	22,260	289,200	11,130
2018-02-15	21,260	21,930	21,050	21,840	349,100	10,920
2018-02-14	20,850	21,720	20,830	21,350	858,800	10,675
2018-02-13	20,220	20,240	19,490	19,510	211,500	9,755
2018-02-09	19,130	19,720	19,100	19,700	208,200	9,850
2018-02-08	19,880	20,180	19,730	20,080	207,300	10,040
2018-02-07	20,950	20,990	19,750	19,760	275,500	9,880
2018-02-06	19,750	20,040	18,940	19,690	425,100	9,845
2018-02-05	20,870	21,160	20,370	20,750	309,800	10,375
2018-02-02	21,600	21,610	21,220	21,250	143,400	10,625
2018-02-01	21,860	21,870	21,310	21,550	202,600	10,775
2018-01-31	21,580	22,170	21,510	21,720	180,700	10,860
2018-01-30	21,960	22,460	21,660	21,860	346,400	10,930
2018-01-29	23,200	23,240	22,150	22,340	372,400	11,170
2018-01-26	22,610	23,070	22,530	22,990	457,400	11,495
2018-01-25	22,210	22,850	22,210	22,480	443,600	11,240
2018-01-24	21,890	22,780	21,790	22,490	737,400	11,245
2018-01-23	21,700	21,810	21,580	21,750	151,300	10,875
2018-01-22	21,590	21,940	21,270	21,590	318,200	10,795
2018-01-19	21,120	21,720	21,030	21,630	362,900	10,815
2018-01-18	21,420	21,450	21,050	21,100	301,900	10,550
2018-01-17	20,520	21,480	20,450	21,150	495,700	10,575
2018-01-16	20,390	20,700	20,240	20,660	241,700	10,330
2018-01-15	20,200	20,390	20,000	20,380	192,100	10,190
2018-01-12	20,120	20,250	19,800	20,100	451,700	10,050
2018-01-11	19,400	19,730	19,380	19,670	154,500	9,835
2018-01-10	19,570	19,590	19,250	19,580	170,400	9,790
2018-01-09	19,380	19,730	19,330	19,680	267,400	9,840
2018-01-05	19,200	19,270	18,880	19,100	209,200	9,550
2018-01-04	18,600	19,190	18,540	18,910	279,500	9,455

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7717 (株)ブイ・テクノロジー の時系列データ [2018年度]

7717 (株)ブイ・テクノロジーの時系列データ [2018年度]