[7717 東証1部] ブイ・テクノロジー 日足 時系列データ

[7717 東証1部] ブイ・テクノロジー (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-2816980.0016980.0016710.0016940.001616002721643000
2017-03-2716850.0017000.0016630.0016780.002122003566638000
2017-03-2416840.0017290.0016720.0017000.002994005110750000
2017-03-2316930.0017100.0016600.0016820.002230003745080000
2017-03-2216950.0017170.0016860.0016930.003404005786653000
2017-03-2117650.0017750.0017250.0017430.004435007742135000
2017-03-1717950.0017970.0017360.0017690.0060620010677488000
2017-03-1617180.0017750.0017110.0017600.0080630014130745000
2017-03-1517110.0017280.0016720.0016890.0067640011468620000
2017-03-1416210.0017270.0016140.0017240.0090950015334823000
2017-03-1316460.0016480.0016080.0016080.002608004239856000
2017-03-1015990.0016520.0015810.0016460.004077006611742000
2017-03-0916110.0016120.0015780.0015900.002115003367331000
2017-03-0816030.0016290.0015880.0016010.002637004233409000
2017-03-0716170.0016340.0015940.0016070.002673004303713000
2017-03-0616400.0016410.0016100.0016170.002131003457633000
2017-03-0316450.0016740.0016240.0016350.003420005622081000
2017-03-0216840.0016840.0016260.0016400.004248007012705000
2017-03-0116000.0016520.0015810.0016440.004389007109904000
2017-02-2816250.0016280.0015950.0015990.002767004450968000
2017-02-2716260.0016320.0015880.0016060.003424005518512000
2017-02-2416350.0016560.0016110.0016220.003980006489541000
2017-02-2316690.0016800.0016360.0016440.003491005764703000
2017-02-2216690.0017080.0016550.0016640.005026008444209000
2017-02-2117390.0017430.0016680.0016730.005384009155126000
2017-02-2017100.0017520.0016910.0017340.004682008081273000
2017-02-1716900.0017560.0016870.0017170.0066960011558200000
2017-02-1617070.0017280.0016720.0016890.004908008333202000
2017-02-1517630.0017720.0016980.0017070.0066930011582389000
2017-02-1418050.0018330.0017230.0017330.00177440031526086000
2017-02-1318250.0019080.0018130.0018670.00105860019777136000
2017-02-1018030.0018260.0017710.0018070.0057560010336677000
2017-02-0917930.0018390.0017790.0017950.0064660011672548000
2017-02-0818440.0018560.0017480.0017870.00133420023891782000
2017-02-0718580.0018840.0018210.0018510.0069400012882154000
2017-02-0618960.0019340.0018280.0018680.00128580024212140000
2017-02-0318750.0019000.0018460.0018730.0093430017471160000
2017-02-0218240.0018890.0017920.0018510.00158430029355126000
2017-02-0118090.0018290.0017300.0018040.00148740026527377000
2017-01-3117420.0018200.0017260.0017790.00244260043360242000
2017-01-3016350.0017610.0016200.0017500.00206670035485273000
2017-01-2716950.0017140.0016350.0016530.0093750015631489000
2017-01-2617100.0017400.0016630.0017170.00178500030416953000
2017-01-2516400.0017090.0016010.0017000.00237920039690121000
2017-01-2415800.0017220.0015750.0016230.00355170058647866000
2017-01-2313580.0016050.0013520.0015560.00322970048625336000
2017-01-2013210.0013570.0013170.0013360.003282004404821000
2017-01-1913390.0013400.0013140.0013220.001435001902363000
2017-01-1813050.0013380.0013020.0013280.002006002647756000
2017-01-1713150.0013300.0012960.0013110.001697002228983000
2017-01-1613420.0013430.0013180.0013180.001427001895473000
2017-01-1313060.0013390.0013060.0013390.002243002980615000
2017-01-1213190.0013350.0012870.0013230.002721003577756000
2017-01-1113580.0013680.0013020.0013120.003099004128518000
2017-01-1013600.0013730.0013390.0013490.003313004492706000
2017-01-0613450.0013760.0013410.0013510.003843005209152000
2017-01-0513250.0013640.0013160.0013570.004399005920518000
2017-01-0413250.0013370.0013040.0013250.002974003924549000
2016-12-3012900.0013120.0012810.0013070.002194002854995000
2016-12-2913110.0013250.0012920.0013000.004017005245371000
2016-12-2813090.0013470.0013060.0013340.005300007066943000
2016-12-2713300.0013350.0012800.0013010.004354005679009000
2016-12-2612750.0013300.0012730.0013220.005882007669295000
2016-12-2212350.0012780.0012200.0012690.006196007777186000
2016-12-2112760.0013100.0012070.0012180.0093580011733856000
2016-12-2011700.0012940.0011660.0012740.00123140015332760000
2016-12-1911500.0011800.0011440.0011780.002203002563559000
2016-12-1611300.0011540.0011230.0011430.001651001880235000
2016-12-1511180.0011310.0011110.0011180.00970001086200000
2016-12-1411420.0011440.0011050.0011140.001763001971237000
2016-12-1311030.0011460.0010800.0011360.002563002867522000
2016-12-1211110.0011210.0010770.0011000.002355002580885000
2016-12-0910750.0011280.0010720.0011150.003082003408643000
2016-12-0811350.0011370.0010720.0010770.003802004165880000
2016-12-0711850.0011900.0011250.0011280.003931004500736000
2016-12-0612100.0012130.0011840.0011880.001918002289095000
2016-12-0512160.0012200.0011940.0011980.001944002342525000
2016-12-0212420.0012540.0012230.0012300.002091002580786000
2016-12-0112170.0012660.0012050.0012480.005638007013289000
2016-11-3012210.0012220.0011910.0011990.002837003410290000
2016-11-2912050.0012160.0011990.0012090.001531001850638000
2016-11-2812020.0012260.0011840.0012050.002878003461215000
2016-11-2512000.0012280.0011910.0011970.003254003928006000
2016-11-2412160.0012190.0011960.0012060.002051002482348000
2016-11-2212120.0012220.0012020.0012080.001795002170957000
2016-11-2112400.0012450.0012080.0012140.002534003095401000
2016-11-1812300.0012450.0012170.0012400.003645004502230000
2016-11-1712260.0012420.0012020.0012110.003678004464627000
2016-11-1612460.0012670.0012280.0012380.003121003881692000
2016-11-1512000.0012530.0011890.0012420.004681005746781000
2016-11-1412250.0012290.0011710.0012040.006022007228078000
2016-11-1112670.0012770.0012050.0012450.004860006033336000
2016-11-1012090.0012620.0011900.0012570.004211005192717000
2016-11-0912270.0012320.0010910.0011310.005878006801711000
2016-11-0812400.0012500.0012150.0012180.001920002359988000
2016-11-0712410.0012520.0012040.0012320.003237003967608000
2016-11-0411730.0012340.0011680.0012300.005225006302461000
2016-11-0212150.0012150.0011630.0011650.004389005207743000
2016-11-0112410.0012460.0012250.0012300.001998002465797000
2016-10-3112190.0012650.0012170.0012530.002640003296601000
2016-10-2812400.0012450.0012220.0012260.002379002923585000
2016-10-2712760.0012790.0012290.0012400.002813003501461000
2016-10-2612490.0012750.0012460.0012670.002127002688517000
2016-10-2512540.0012580.0012230.0012440.002533003137411000
2016-10-2412400.0012690.0012390.0012490.001938002428997000
2016-10-2112700.0012970.0012490.0012500.003050003856334000
2016-10-2013080.0013190.0012570.0012700.006383008175259000
2016-10-1912590.0013290.0012540.0013080.005692007419147000
2016-10-1812400.0012780.0012170.0012630.003211004023967000
2016-10-1712870.0012890.0012370.0012500.003146003952123000
2016-10-1412950.0012970.0012570.0012840.003901004986268000
2016-10-1312390.0013030.0012230.0012990.006497008256403000
2016-10-1212830.0013180.0012200.0012310.007170009060842000
2016-10-1113400.0013470.0012990.0013130.004403005832271000
2016-10-0713150.0013390.0012980.0013370.006617008736752000
2016-10-0612750.0013050.0012670.0012960.006112007903499000
2016-10-0512430.0012660.0012350.0012600.004104005149934000
2016-10-0412390.0012480.0012210.0012380.003719004595792000
2016-10-0312000.0012430.0011840.0012310.005469006661379000
2016-09-3012050.0012110.0011710.0011820.004628005511293000
2016-09-2912140.0012280.0011750.0012160.005718006886553000
2016-09-2811430.0012200.0011380.0012050.006365007573383000
2016-09-2711100.0011490.0010960.0011430.003049003432790000
2016-09-2611500.0011580.0011150.0011210.003431003892730000
2016-09-2311010.0011770.0011010.0011590.006793007804598000
2016-09-2110950.0011250.0010750.0011010.004424004862143000
2016-09-2011400.0011550.0010900.0010950.007750008655678000
2016-09-1610260.0011060.0010230.0011040.00138360014916220000
2016-09-159790.0010040.009740.009920.002811002778007000
2016-09-149900.0010090.009770.009790.003051003026304000
2016-09-1310010.0010310.009860.0010020.004896004928940000
2016-09-1210300.0010400.0010050.0010060.002802002854954000
2016-09-0910600.0010660.0010500.0010540.001695001788062000
2016-09-0810750.0010770.0010590.0010620.002017002154004000
2016-09-0710560.0010880.0010480.0010660.003252003459525000
2016-09-0610260.0010810.0010260.0010700.004218004464082000
2016-09-0510480.0010640.0010250.0010320.003479003619934000
2016-09-0210300.0010670.0010090.0010480.006284006524827000
2016-09-0111020.0011150.0010500.0010520.005749006155526000
2016-08-3111110.0011420.0011020.0011210.005168005804003000
2016-08-3010490.0011220.0010460.0011100.008154008941716000
2016-08-2911240.0011280.0010530.0010700.006067006566441000
2016-08-2611400.0011440.0010750.0010940.007283008004265000
2016-08-2511980.0011980.0011380.0011520.005131005970079000
2016-08-2412040.0012340.0011810.0011890.005143006167033000
2016-08-2312640.0012680.0012100.0012100.006394007876123000
2016-08-2211960.0012900.0011830.0012740.00124070015518344000
2016-08-1911700.0012100.0011700.0011960.003576004262195000
2016-08-1811730.0012210.0011570.0011830.006250007419337000
2016-08-1712650.0012840.0012030.0012090.00100380012427245000
2016-08-1612400.0012470.0011830.0012060.0082820010043931000
2016-08-1513190.0013620.0012520.0012630.00143510018836697000
2016-08-1212630.0012810.0012400.0012600.004595005789658000
2016-08-1012090.0012730.0012010.0012540.006455008015846000
2016-08-0912200.0012360.0011920.0012170.003929004749699000
2016-08-0812190.0012790.0012030.0012360.0081510010161910000
2016-08-0512790.0012880.0011980.0012050.00113890014015249000
2016-08-0412270.0013050.0011510.0012970.00157050019166462000
2016-08-0313110.0013240.0012150.0012230.007021008900435000
2016-08-0213430.0013660.0013260.0013320.002999004016105000
2016-08-0113270.0013570.0013150.0013440.003298004423590000
2016-07-2913820.0013940.0012900.0013520.0088680011912044000
2016-07-2814110.0014390.0013580.0013980.0097840013720683000
2016-07-2713550.0014020.0013220.0013740.0088030012076216000
2016-07-2613380.0013590.0013060.0013100.004917006514286000
2016-07-2513930.0014100.0013280.0013520.005703007809123000
2016-07-2214340.0014670.0013650.0013920.0086330012151870000
2016-07-2114570.0014710.0013840.0014160.0083390011854354000
2016-07-2014300.0014730.0013900.0014270.00117310016768895000
2016-07-1913200.0014640.0013100.0014580.00222320030824241000
2016-07-1512620.0012930.0012100.0012730.007650009613164000
2016-07-1413080.0013410.0012600.0012770.00138990017989929000
2016-07-1312190.0013460.0011880.0013220.00260360033867378000
2016-07-1212260.0012290.0011850.0011910.008288009986872000
2016-07-1112680.0012690.0011700.0012070.00112770013702072000
2016-07-0812560.0012690.0011820.0012100.00185130022590389000
2016-07-0713430.0013640.0012270.0012460.00307740039953322000
2016-07-0612890.0013300.0012600.0013250.00325370042328288000
2016-07-0511700.0013400.0011650.0012920.00553480070453310000
2016-07-0411440.0011840.0011380.0011520.008198009528325000
2016-07-0111800.0011900.0011220.0011500.00146870017007595000
2016-06-3011850.0012040.0011330.0011640.00210870024754114000
2016-06-2911100.0011900.0010500.0011320.00499150055872651000
2016-06-2811600.0012450.0011020.0012180.00452490053713594000
2016-06-2710600.0010890.0010510.0010890.003625003883546000
2016-06-249900.0010140.008630.009390.00212030020217269000
2016-06-239390.009880.009210.009720.00123610011777075000
2016-06-229450.009740.009000.009350.00166520015551209000
2016-06-2110380.0011090.009500.009510.00363150037463777000
2016-06-209150.0010080.008920.0010080.00165950015945963000
2016-06-179140.009180.008430.008580.006446005645650000
2016-06-169230.009420.008600.008700.008014007121345000
2016-06-159030.009490.008950.009260.006254005792665000
2016-06-149370.009550.008850.009110.008235007544039000
2016-06-1310180.0010250.009150.009520.00121790011744719000
2016-06-1010170.0010500.009920.0010300.00179660018372470000
2016-06-099540.0010310.009470.0010080.00180200017777175000
2016-06-089300.009740.009070.009650.00221310020908263000
2016-06-078170.009540.008150.009270.00219690019852878000
2016-06-067910.008300.007870.008040.004615003728613000
2016-06-037850.008180.007850.008060.004479003589370000
2016-06-027850.008140.007770.007870.007188005690349000
2016-06-018460.008620.008080.008300.008670007212445000
2016-05-318750.008920.008610.008660.004475003902656000
2016-05-308800.009020.008600.008840.007790006867643000
2016-05-278230.008590.008120.008570.006501005477815000
2016-05-268010.008350.007970.008220.004871003985355000
2016-05-258010.008400.007810.008110.007458006051130000
2016-05-247770.008180.007610.008010.007336005867911000
2016-05-237830.008250.007510.007700.008546006691368000
2016-05-207770.007920.007400.007920.007559005786542000
2016-05-197210.007720.007120.007680.008157006086203000
2016-05-186850.007220.006700.006990.007625005290881000
2016-05-176400.006940.006350.006910.005085003398101000
2016-05-166140.006850.006010.006530.007193004669132000
2016-05-136040.006160.005810.006080.004474002687870000
2016-05-125450.006390.005440.006120.00184750010981889000
2016-05-115390.005390.005390.005390.0084400454916000
2016-05-104490.004715.004470.004685.00134000618961500
2016-05-094420.004465.004405.004450.0061200271062500
2016-05-064390.004420.004260.004355.0061900268180500
2016-05-024380.004380.004210.004300.00113700488688500
2016-04-284615.004705.004580.004590.0055500257322000
2016-04-274575.004670.004565.004625.0042100194773500
2016-04-264650.004705.004550.004645.0063000292226500
2016-04-254655.004720.004620.004685.0061900290106500
2016-04-224750.004750.004625.004660.0094200439464500
2016-04-214850.004850.004705.004775.0092500440819500
2016-04-204790.004875.004770.004790.0080700388862000
2016-04-194800.004810.004730.004780.00100000477612500
2016-04-184755.004825.004670.004670.00150200710483500
2016-04-154645.004925.004645.004915.002270001091866500
2016-04-144820.004830.004515.004645.002492001158471500
2016-04-134310.004495.004275.004470.00117200513965000
2016-04-124305.004405.004260.004270.0083900363527500
2016-04-114450.004450.004240.004320.00111600479367000
2016-04-084325.004495.004265.004450.0078600343566500
2016-04-074440.004545.004335.004360.00103700458232000
2016-04-064380.004485.004340.004460.0075600333371500
2016-04-054535.004650.004335.004390.00166900745990500
2016-04-044655.004750.004555.004580.00130000604012500
2016-04-015150.005150.004730.004765.002863001389455500
2016-03-315200.005690.005120.005150.003564001917397000
2016-03-305070.005220.005020.005110.00116100597681000
2016-03-294935.005080.004930.005040.0054100271889000
2016-03-285100.005140.004955.005030.00104400524289500
2016-03-254740.005090.004740.005060.002891001434003500
2016-03-244560.004740.004555.004680.00112900526942000
2016-03-234605.004615.004515.004540.0040800185734000
2016-03-224625.004685.004595.004610.0049900231167500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog