[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 
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
2016-03-184555.004625.004495.004575.0064800295696000
2016-03-174555.004600.004520.004570.0065100296425500
2016-03-164600.004650.004525.004550.0061400281216500
2016-03-154755.004770.004605.004670.0085800400967500
2016-03-144740.004815.004710.004755.0076800365301000
2016-03-114700.004770.004655.004670.0095800448790500
2016-03-104635.004785.004580.004755.00104700494401000
2016-03-094650.004720.004515.004565.00123500565308500
2016-03-084795.004815.004555.004710.00118000553634000
2016-03-074800.004835.004735.004825.0085600410500500
2016-03-044710.004745.004635.004745.00102500482096500
2016-03-034535.004685.004505.004660.00126200581585500
2016-03-024545.004645.004500.004550.00165200756427000
2016-03-014440.004470.004290.004390.0096800423756000
2016-02-294300.004530.004300.004390.002383001054225000
2016-02-263980.004320.003980.004245.002592001089609500
2016-02-253925.004025.003785.003855.00128200500631000
2016-02-243675.003950.003640.003895.00234400899993000
2016-02-233735.003745.003620.003625.0028100103578500
2016-02-223665.003720.003635.003675.002010073874000
2016-02-193615.003675.003590.003660.0030000109087000
2016-02-183650.003750.003605.003685.0051100187697500
2016-02-173470.003630.003470.003525.0068700243199000
2016-02-163485.003605.003470.003480.0078200276415000
2016-02-153540.003585.003360.003550.0084200294290000
2016-02-123110.003470.003110.003260.00114800378619500
2016-02-103690.003715.003415.003530.0081600287939500
2016-02-093780.003825.003620.003645.00109600404487000
2016-02-083870.004010.003820.003990.0060400236968000
2016-02-053860.004005.003850.003940.0074200290502500
2016-02-044180.004200.003960.003960.0066200269509500
2016-02-034180.004280.004115.004210.00107200449554000
2016-02-024120.004355.004100.004270.00143500612802500
2016-02-014070.004135.004005.004050.0090200366099000
2016-01-293825.003950.003730.003920.0084400323579000
2016-01-283790.003870.003760.003815.0038900148626500
2016-01-273880.003905.003780.003835.0050900196289000
2016-01-263820.003860.003780.003805.0038000145077500
2016-01-253910.003995.003840.003910.0068700267849000
2016-01-223715.003895.003635.003870.0097500364999000
2016-01-213630.003870.003580.003580.00119400446071000
2016-01-203830.003870.003630.003645.0093500350094000
2016-01-193865.003905.003810.003870.0037300143798000
2016-01-183775.003865.003775.003830.0056200214387500
2016-01-153975.004055.003880.003915.0073400290098500
2016-01-144000.004000.003815.003905.00109900427662500
2016-01-134105.004165.004060.004135.0061400252697500
2016-01-124160.004225.003920.003965.00105800429448500
2016-01-084235.004345.004200.004215.0093600399245000
2016-01-074430.004455.004250.004290.00128200554966500
2016-01-064500.004590.004435.004455.00138300622987500
2016-01-054490.004640.004480.004480.00119000541001000
2016-01-044600.004610.004460.004515.0097000439681000
2015-12-304600.004615.004515.004590.0073600335920500
2015-12-294500.004595.004320.004580.00125400559389500
2015-12-284525.004600.004480.004540.0062500284174000
2015-12-254450.004560.004410.004495.00107500482316500
2015-12-244915.004920.004450.004465.002329001074661500
2015-12-224830.004960.004820.004915.00127700627963000
2015-12-214820.004875.004655.004760.00152800723283000
2015-12-184950.005070.004840.004875.00131000645686000
2015-12-175160.005190.004935.004950.00134800679344000
2015-12-165130.005170.005030.005050.0082800422288000
2015-12-155080.005140.005000.005030.0065600332046000
2015-12-145000.005120.005000.005060.00112600568350000
2015-12-115080.005200.005040.005200.0096700496579000
2015-12-105070.005110.005010.005020.0089300451377000
2015-12-095150.005250.005120.005170.0083700432619000
2015-12-085400.005400.005100.005230.00130000680879000
2015-12-075320.005400.005240.005350.00134600719233000
2015-12-045150.005320.005140.005220.00118100616451000
2015-12-035400.005470.005260.005260.001997001066369000

   ※ 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