7717 (株)ブイ・テクノロジーの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,506	2,554	2,506	2,518	53,700	2,518
2022-12-29	2,409	2,480	2,400	2,473	67,000	2,473
2022-12-28	2,444	2,444	2,419	2,419	92,300	2,419
2022-12-27	2,480	2,495	2,462	2,468	52,400	2,468
2022-12-26	2,480	2,490	2,461	2,468	63,700	2,468
2022-12-23	2,497	2,499	2,444	2,487	67,800	2,487
2022-12-22	2,548	2,548	2,509	2,515	57,200	2,515
2022-12-21	2,570	2,576	2,512	2,514	113,000	2,514
2022-12-20	2,650	2,663	2,562	2,575	66,400	2,575
2022-12-19	2,650	2,672	2,640	2,657	29,200	2,657
2022-12-16	2,670	2,687	2,661	2,675	48,900	2,675
2022-12-15	2,715	2,723	2,699	2,700	36,100	2,700
2022-12-14	2,720	2,731	2,701	2,715	37,900	2,715
2022-12-13	2,680	2,722	2,680	2,697	54,900	2,697
2022-12-12	2,657	2,689	2,652	2,666	28,400	2,666
2022-12-09	2,632	2,683	2,632	2,680	75,000	2,680
2022-12-08	2,623	2,628	2,580	2,602	83,400	2,602
2022-12-07	2,650	2,661	2,619	2,620	89,400	2,620
2022-12-06	2,680	2,693	2,662	2,669	57,200	2,669
2022-12-05	2,723	2,747	2,696	2,707	62,600	2,707
2022-12-02	2,746	2,762	2,692	2,723	60,100	2,723
2022-12-01	2,743	2,774	2,742	2,760	75,600	2,760
2022-11-30	2,732	2,732	2,677	2,693	79,400	2,693
2022-11-29	2,778	2,778	2,730	2,743	66,900	2,743
2022-11-28	2,892	2,892	2,796	2,796	59,600	2,796
2022-11-25	2,896	2,936	2,883	2,895	66,300	2,895
2022-11-24	2,843	2,890	2,792	2,872	167,400	2,872
2022-11-22	2,853	2,898	2,819	2,831	76,300	2,831
2022-11-21	2,935	2,942	2,858	2,859	99,600	2,859
2022-11-18	2,838	2,995	2,824	2,930	260,900	2,930
2022-11-17	2,837	2,850	2,776	2,802	99,100	2,802
2022-11-16	2,683	2,880	2,680	2,839	180,900	2,839
2022-11-15	2,645	2,700	2,610	2,700	108,300	2,700
2022-11-14	2,615	2,654	2,595	2,595	98,100	2,595
2022-11-11	2,540	2,636	2,500	2,615	243,200	2,615
2022-11-10	2,776	2,812	2,760	2,785	31,800	2,785
2022-11-09	2,817	2,841	2,810	2,822	38,600	2,822
2022-11-08	2,752	2,826	2,750	2,812	54,100	2,812
2022-11-07	2,730	2,754	2,714	2,737	42,800	2,737
2022-11-04	2,715	2,739	2,711	2,732	38,900	2,732
2022-11-02	2,742	2,770	2,714	2,755	62,500	2,755
2022-11-01	2,804	2,818	2,768	2,774	30,500	2,774
2022-10-31	2,749	2,809	2,749	2,800	60,600	2,800
2022-10-28	2,749	2,754	2,712	2,714	47,100	2,714
2022-10-27	2,786	2,795	2,768	2,791	22,400	2,791
2022-10-26	2,786	2,788	2,761	2,772	32,700	2,772
2022-10-25	2,751	2,785	2,751	2,777	38,900	2,777
2022-10-24	2,726	2,770	2,709	2,723	53,500	2,723
2022-10-21	2,693	2,710	2,690	2,699	37,700	2,699
2022-10-20	2,716	2,716	2,685	2,705	42,000	2,705
2022-10-19	2,740	2,740	2,710	2,720	26,600	2,720
2022-10-18	2,696	2,755	2,688	2,748	65,800	2,748
2022-10-17	2,685	2,702	2,663	2,672	49,300	2,672
2022-10-14	2,716	2,758	2,703	2,735	64,300	2,735
2022-10-13	2,680	2,684	2,664	2,669	32,100	2,669
2022-10-12	2,727	2,740	2,681	2,687	42,900	2,687
2022-10-11	2,729	2,740	2,672	2,727	110,600	2,727
2022-10-07	2,728	2,817	2,728	2,779	64,000	2,779
2022-10-06	2,720	2,784	2,720	2,774	44,600	2,774
2022-10-05	2,702	2,768	2,692	2,718	105,600	2,718
2022-10-04	2,682	2,695	2,648	2,653	49,900	2,653
2022-10-03	2,550	2,632	2,544	2,632	71,800	2,632
2022-09-30	2,624	2,635	2,541	2,558	118,800	2,558
2022-09-29	2,691	2,698	2,634	2,637	77,700	2,637
2022-09-28	2,734	2,734	2,657	2,695	84,900	2,695
2022-09-27	2,734	2,775	2,734	2,734	36,300	2,734
2022-09-26	2,788	2,795	2,719	2,728	96,500	2,728
2022-09-22	2,799	2,824	2,784	2,807	37,300	2,807
2022-09-21	2,800	2,821	2,791	2,817	61,300	2,817
2022-09-20	2,848	2,889	2,833	2,834	37,100	2,834
2022-09-16	2,849	2,854	2,811	2,833	55,900	2,833
2022-09-15	2,878	2,878	2,856	2,862	32,300	2,862
2022-09-14	2,862	2,882	2,853	2,874	39,100	2,874
2022-09-13	2,940	2,949	2,922	2,925	19,000	2,925
2022-09-12	2,943	2,964	2,925	2,929	23,700	2,929
2022-09-09	2,934	2,948	2,912	2,914	32,600	2,914
2022-09-08	2,872	2,937	2,872	2,925	52,100	2,925
2022-09-07	2,872	2,873	2,821	2,863	47,800	2,863
2022-09-06	2,881	2,916	2,870	2,893	35,300	2,893
2022-09-05	2,871	2,885	2,835	2,881	40,100	2,881
2022-09-02	2,949	2,949	2,871	2,871	65,200	2,871
2022-09-01	2,974	2,983	2,931	2,931	55,700	2,931
2022-08-31	2,976	3,025	2,976	3,010	30,100	3,010
2022-08-30	2,952	3,035	2,952	3,005	132,400	3,005
2022-08-29	2,968	2,970	2,933	2,938	91,200	2,938
2022-08-26	3,055	3,065	3,030	3,030	22,700	3,030
2022-08-25	3,095	3,095	3,035	3,050	27,500	3,050
2022-08-24	3,030	3,065	3,000	3,065	40,300	3,065
2022-08-23	2,980	3,015	2,971	3,015	36,900	3,015
2022-08-22	2,980	3,010	2,967	3,005	29,200	3,005
2022-08-19	3,005	3,050	2,983	3,020	55,900	3,020
2022-08-18	2,940	2,979	2,911	2,979	86,600	2,979
2022-08-17	3,020	3,030	3,005	3,010	45,600	3,010
2022-08-16	3,010	3,055	2,995	3,030	44,200	3,030
2022-08-15	3,100	3,100	3,010	3,030	59,100	3,030
2022-08-12	3,045	3,150	2,955	3,080	141,100	3,080
2022-08-10	3,045	3,095	3,015	3,095	50,800	3,095
2022-08-09	3,080	3,110	3,050	3,050	66,400	3,050
2022-08-08	2,983	3,080	2,980	3,075	97,600	3,075
2022-08-05	2,960	3,010	2,955	2,987	69,900	2,987
2022-08-04	2,950	2,981	2,916	2,977	58,900	2,977
2022-08-03	2,959	2,988	2,941	2,953	68,600	2,953
2022-08-02	2,965	2,971	2,940	2,966	46,800	2,966
2022-08-01	3,000	3,020	2,974	2,990	54,500	2,990
2022-07-29	3,005	3,020	2,970	2,975	33,000	2,975
2022-07-28	3,055	3,060	2,993	3,030	44,800	3,030
2022-07-27	3,020	3,050	3,000	3,030	28,700	3,030
2022-07-26	3,005	3,040	2,995	3,020	28,100	3,020
2022-07-25	3,005	3,035	2,999	3,005	25,900	3,005
2022-07-22	3,005	3,060	3,005	3,040	58,500	3,040
2022-07-21	3,005	3,045	2,996	3,035	52,600	3,035
2022-07-20	2,978	3,010	2,969	2,990	65,300	2,990
2022-07-19	2,892	2,934	2,875	2,928	62,700	2,928
2022-07-15	2,857	2,885	2,827	2,869	47,400	2,869
2022-07-14	2,798	2,845	2,783	2,844	42,000	2,844
2022-07-13	2,795	2,815	2,774	2,801	33,800	2,801
2022-07-12	2,825	2,827	2,759	2,775	62,100	2,775
2022-07-11	2,877	2,897	2,868	2,874	43,400	2,874
2022-07-08	2,790	2,867	2,790	2,827	76,100	2,827
2022-07-07	2,764	2,781	2,722	2,769	40,700	2,769
2022-07-06	2,764	2,783	2,734	2,749	39,500	2,749
2022-07-05	2,753	2,805	2,753	2,784	48,700	2,784
2022-07-04	2,770	2,770	2,721	2,747	40,800	2,747
2022-07-01	2,768	2,800	2,727	2,752	54,800	2,752
2022-06-30	2,853	2,863	2,793	2,793	36,600	2,793
2022-06-29	2,803	2,862	2,795	2,857	75,500	2,857
2022-06-28	2,828	2,861	2,826	2,853	24,400	2,853
2022-06-27	2,844	2,864	2,821	2,854	38,300	2,854
2022-06-24	2,758	2,818	2,754	2,808	45,100	2,808
2022-06-23	2,775	2,792	2,730	2,766	34,400	2,766
2022-06-22	2,802	2,829	2,770	2,785	47,600	2,785
2022-06-21	2,726	2,820	2,726	2,802	48,000	2,802
2022-06-20	2,782	2,813	2,706	2,725	57,700	2,725
2022-06-17	2,765	2,793	2,746	2,771	129,200	2,771
2022-06-16	2,853	2,890	2,835	2,837	39,400	2,837
2022-06-15	2,841	2,894	2,792	2,805	83,500	2,805
2022-06-14	2,828	2,841	2,772	2,838	125,200	2,838
2022-06-13	2,918	2,918	2,857	2,869	52,200	2,869
2022-06-10	2,991	3,000	2,945	2,945	66,600	2,945
2022-06-09	3,075	3,095	3,015	3,020	47,700	3,020
2022-06-08	3,035	3,075	3,025	3,075	79,300	3,075
2022-06-07	3,035	3,065	3,015	3,015	57,200	3,015
2022-06-06	2,979	3,045	2,969	3,035	46,300	3,035
2022-06-03	3,065	3,085	3,035	3,040	50,900	3,040
2022-06-02	2,969	3,035	2,943	3,035	80,700	3,035
2022-06-01	2,928	2,999	2,916	2,986	73,700	2,986
2022-05-31	2,920	2,920	2,879	2,913	46,900	2,913
2022-05-30	2,876	2,928	2,862	2,915	103,000	2,915
2022-05-27	2,854	2,871	2,810	2,826	55,900	2,826
2022-05-26	2,810	2,839	2,791	2,804	51,900	2,804
2022-05-25	2,883	2,886	2,822	2,827	69,800	2,827
2022-05-24	2,964	2,964	2,884	2,884	49,400	2,884
2022-05-23	2,910	2,976	2,909	2,948	66,100	2,948
2022-05-20	2,900	2,920	2,856	2,882	71,400	2,882
2022-05-19	2,875	2,959	2,870	2,930	57,700	2,930
2022-05-18	2,919	2,933	2,891	2,933	69,200	2,933
2022-05-17	2,826	2,905	2,823	2,875	126,000	2,875
2022-05-16	2,950	2,950	2,811	2,818	211,900	2,818
2022-05-13	3,010	3,095	3,010	3,090	65,900	3,090
2022-05-12	3,050	3,055	2,996	3,010	45,300	3,010
2022-05-11	3,025	3,080	3,020	3,075	38,000	3,075
2022-05-10	3,020	3,065	2,998	3,060	37,300	3,060
2022-05-09	3,065	3,080	3,015	3,030	43,700	3,030
2022-05-06	3,040	3,090	3,005	3,090	62,300	3,090
2022-05-02	3,005	3,040	3,005	3,035	44,500	3,035
2022-04-28	2,927	3,015	2,913	3,010	78,900	3,010
2022-04-27	2,920	2,934	2,867	2,929	91,800	2,929
2022-04-26	2,972	2,979	2,951	2,951	31,800	2,951
2022-04-25	2,980	2,987	2,941	2,941	62,800	2,941
2022-04-22	3,060	3,060	3,005	3,020	31,200	3,020
2022-04-21	3,010	3,100	3,010	3,090	53,800	3,090
2022-04-20	3,040	3,055	3,005	3,010	33,600	3,010
2022-04-19	3,000	3,030	2,990	3,025	39,800	3,025
2022-04-18	2,966	2,977	2,935	2,966	43,900	2,966
2022-04-15	3,000	3,015	2,981	2,990	45,000	2,990
2022-04-14	3,075	3,100	3,030	3,040	35,100	3,040
2022-04-13	2,981	3,070	2,981	3,065	39,400	3,065
2022-04-12	2,980	3,010	2,970	2,989	65,500	2,989
2022-04-11	3,040	3,055	2,969	3,005	68,800	3,005
2022-04-08	3,080	3,105	3,035	3,050	70,300	3,050
2022-04-07	3,175	3,180	3,070	3,070	71,400	3,070
2022-04-06	3,320	3,320	3,215	3,220	48,100	3,220
2022-04-05	3,350	3,365	3,320	3,320	48,100	3,320
2022-04-04	3,320	3,325	3,285	3,300	37,400	3,300
2022-04-01	3,310	3,330	3,270	3,300	37,200	3,300
2022-03-31	3,280	3,340	3,280	3,300	37,400	3,300
2022-03-30	3,330	3,360	3,310	3,345	45,900	3,345
2022-03-29	3,410	3,420	3,370	3,380	60,100	3,380
2022-03-28	3,435	3,435	3,350	3,400	63,600	3,400
2022-03-25	3,460	3,485	3,405	3,420	65,000	3,420
2022-03-24	3,355	3,435	3,335	3,435	62,500	3,435
2022-03-23	3,385	3,420	3,345	3,395	76,600	3,395
2022-03-22	3,370	3,400	3,330	3,365	68,800	3,365
2022-03-18	3,335	3,360	3,290	3,350	83,100	3,350
2022-03-17	3,280	3,310	3,265	3,305	74,100	3,305
2022-03-16	3,180	3,190	3,125	3,170	63,500	3,170
2022-03-15	3,070	3,170	3,070	3,135	41,200	3,135
2022-03-14	3,065	3,145	3,065	3,080	47,800	3,080
2022-03-11	3,110	3,135	3,055	3,085	52,600	3,085
2022-03-10	3,150	3,205	3,140	3,180	63,900	3,180
2022-03-09	3,000	3,070	2,953	3,045	72,800	3,045
2022-03-08	2,978	3,040	2,944	2,961	125,000	2,961
2022-03-07	3,060	3,075	2,984	3,025	123,700	3,025
2022-03-04	3,165	3,190	3,105	3,130	114,200	3,130
2022-03-03	3,275	3,285	3,190	3,195	104,000	3,195
2022-03-02	3,335	3,335	3,200	3,215	118,100	3,215
2022-03-01	3,450	3,460	3,370	3,370	63,200	3,370
2022-02-28	3,425	3,450	3,390	3,415	71,700	3,415
2022-02-25	3,450	3,450	3,385	3,420	59,100	3,420
2022-02-24	3,450	3,475	3,375	3,380	72,700	3,380
2022-02-22	3,455	3,505	3,425	3,485	43,200	3,485
2022-02-21	3,475	3,540	3,455	3,525	57,400	3,525
2022-02-18	3,485	3,570	3,450	3,535	56,900	3,535
2022-02-17	3,585	3,605	3,520	3,520	66,300	3,520
2022-02-16	3,540	3,575	3,510	3,570	76,000	3,570
2022-02-15	3,420	3,495	3,405	3,420	68,100	3,420
2022-02-14	3,430	3,470	3,340	3,375	79,000	3,375
2022-02-10	3,580	3,590	3,490	3,540	68,400	3,540
2022-02-09	3,450	3,545	3,435	3,525	58,900	3,525
2022-02-08	3,400	3,470	3,400	3,445	35,300	3,445
2022-02-07	3,430	3,435	3,375	3,400	37,600	3,400
2022-02-04	3,425	3,425	3,350	3,425	57,900	3,425
2022-02-03	3,460	3,460	3,385	3,395	45,100	3,395
2022-02-02	3,405	3,485	3,405	3,485	44,600	3,485
2022-02-01	3,530	3,540	3,395	3,400	51,400	3,400
2022-01-31	3,320	3,475	3,320	3,460	62,300	3,460
2022-01-28	3,280	3,350	3,260	3,340	83,100	3,340
2022-01-27	3,415	3,430	3,225	3,230	113,600	3,230
2022-01-26	3,390	3,430	3,365	3,390	49,900	3,390
2022-01-25	3,485	3,495	3,370	3,390	86,700	3,390
2022-01-24	3,420	3,505	3,415	3,485	42,900	3,485
2022-01-21	3,460	3,495	3,430	3,490	53,400	3,490
2022-01-20	3,450	3,550	3,450	3,520	58,900	3,520
2022-01-19	3,535	3,560	3,470	3,485	83,500	3,485
2022-01-18	3,625	3,660	3,565	3,590	40,400	3,590
2022-01-17	3,660	3,685	3,615	3,625	40,700	3,625
2022-01-14	3,705	3,705	3,585	3,625	92,800	3,625
2022-01-13	3,695	3,710	3,655	3,695	69,100	3,695
2022-01-12	3,635	3,695	3,620	3,675	68,800	3,675
2022-01-11	3,620	3,630	3,560	3,565	54,800	3,565
2022-01-07	3,620	3,660	3,565	3,600	59,300	3,600
2022-01-06	3,615	3,640	3,560	3,575	78,100	3,575
2022-01-05	3,680	3,705	3,665	3,685	90,200	3,685
2022-01-04	3,645	3,700	3,620	3,690	90,100	3,690

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 [2022年度]

7717 (株)ブイ・テクノロジーの時系列データ [2022年度]