4194 ビジョナル(株) の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 9,900 | 9,900 | 9,460 | 9,710 | 232,500 | 9,710 |
| 2021-12-29 | 9,970 | 10,150 | 9,860 | 10,070 | 92,100 | 10,070 |
| 2021-12-28 | 9,900 | 10,070 | 9,720 | 10,000 | 192,500 | 10,000 |
| 2021-12-27 | 10,180 | 10,200 | 9,820 | 10,020 | 92,400 | 10,020 |
| 2021-12-24 | 10,100 | 10,270 | 9,970 | 10,090 | 115,300 | 10,090 |
| 2021-12-23 | 10,150 | 10,190 | 9,930 | 10,070 | 154,700 | 10,070 |
| 2021-12-22 | 9,840 | 10,130 | 9,720 | 9,970 | 186,600 | 9,970 |
| 2021-12-21 | 9,890 | 9,910 | 9,480 | 9,700 | 217,700 | 9,700 |
| 2021-12-20 | 9,810 | 10,020 | 9,450 | 9,470 | 190,400 | 9,470 |
| 2021-12-17 | 9,800 | 10,290 | 9,750 | 9,890 | 214,500 | 9,890 |
| 2021-12-16 | 10,300 | 10,510 | 10,020 | 10,240 | 295,100 | 10,240 |
| 2021-12-15 | 9,950 | 10,130 | 9,380 | 9,640 | 559,200 | 9,640 |
| 2021-12-14 | 10,600 | 11,170 | 10,000 | 10,150 | 1,155,500 | 10,150 |
| 2021-12-13 | 9,880 | 11,550 | 9,570 | 10,790 | 2,336,000 | 10,790 |
| 2021-12-10 | 10,180 | 10,180 | 10,180 | 10,180 | 92,300 | 10,180 |
| 2021-12-09 | 8,490 | 8,900 | 8,190 | 8,680 | 250,400 | 8,680 |
| 2021-12-08 | 8,560 | 8,580 | 8,310 | 8,530 | 129,700 | 8,530 |
| 2021-12-07 | 8,070 | 8,350 | 7,940 | 8,310 | 114,500 | 8,310 |
| 2021-12-06 | 8,170 | 8,200 | 7,760 | 7,970 | 155,200 | 7,970 |
| 2021-12-03 | 7,940 | 8,480 | 7,800 | 8,300 | 139,100 | 8,300 |
| 2021-12-02 | 7,700 | 8,050 | 7,650 | 7,790 | 145,400 | 7,790 |
| 2021-12-01 | 8,010 | 8,150 | 7,560 | 7,850 | 210,100 | 7,850 |
| 2021-11-30 | 8,140 | 8,490 | 8,070 | 8,160 | 555,700 | 8,160 |
| 2021-11-29 | 7,920 | 8,140 | 7,790 | 7,850 | 132,900 | 7,850 |
| 2021-11-26 | 8,280 | 8,380 | 7,950 | 8,070 | 93,500 | 8,070 |
| 2021-11-25 | 8,370 | 8,410 | 8,160 | 8,220 | 98,700 | 8,220 |
| 2021-11-24 | 8,420 | 8,470 | 8,180 | 8,230 | 141,600 | 8,230 |
| 2021-11-22 | 9,400 | 9,410 | 8,500 | 8,570 | 276,700 | 8,570 |
| 2021-11-19 | 9,310 | 9,740 | 9,230 | 9,380 | 144,400 | 9,380 |
| 2021-11-18 | 8,990 | 9,410 | 8,970 | 9,310 | 188,300 | 9,310 |
| 2021-11-17 | 9,030 | 9,110 | 8,750 | 8,880 | 94,100 | 8,880 |
| 2021-11-16 | 8,870 | 8,990 | 8,840 | 8,900 | 60,200 | 8,900 |
| 2021-11-15 | 8,940 | 8,970 | 8,650 | 8,920 | 133,300 | 8,920 |
| 2021-11-12 | 9,000 | 9,340 | 8,900 | 8,950 | 171,000 | 8,950 |
| 2021-11-11 | 8,990 | 9,100 | 8,890 | 9,080 | 73,800 | 9,080 |
| 2021-11-10 | 8,860 | 9,310 | 8,800 | 8,910 | 141,000 | 8,910 |
| 2021-11-09 | 8,990 | 9,160 | 8,900 | 8,910 | 124,500 | 8,910 |
| 2021-11-08 | 9,130 | 9,170 | 8,580 | 8,840 | 113,600 | 8,840 |
| 2021-11-05 | 9,000 | 9,040 | 8,730 | 8,980 | 134,900 | 8,980 |
| 2021-11-04 | 9,160 | 9,200 | 8,910 | 8,940 | 157,400 | 8,940 |
| 2021-11-02 | 9,100 | 9,600 | 8,970 | 9,140 | 180,000 | 9,140 |
| 2021-11-01 | 8,850 | 9,200 | 8,700 | 9,080 | 153,100 | 9,080 |
| 2021-10-29 | 8,510 | 8,890 | 8,470 | 8,860 | 228,000 | 8,860 |
| 2021-10-28 | 8,500 | 8,570 | 8,330 | 8,460 | 67,300 | 8,460 |
| 2021-10-27 | 8,520 | 8,670 | 8,330 | 8,470 | 88,700 | 8,470 |
| 2021-10-26 | 8,310 | 8,630 | 8,290 | 8,500 | 141,600 | 8,500 |
| 2021-10-25 | 8,030 | 8,300 | 7,920 | 8,230 | 95,000 | 8,230 |
| 2021-10-22 | 8,160 | 8,270 | 7,980 | 8,110 | 104,400 | 8,110 |
| 2021-10-21 | 8,550 | 8,570 | 8,190 | 8,240 | 104,400 | 8,240 |
| 2021-10-20 | 8,610 | 8,750 | 8,460 | 8,590 | 146,300 | 8,590 |
| 2021-10-19 | 8,340 | 8,650 | 8,300 | 8,640 | 194,300 | 8,640 |
| 2021-10-18 | 8,460 | 8,670 | 8,120 | 8,270 | 206,200 | 8,270 |
| 2021-10-15 | 8,500 | 8,580 | 8,230 | 8,340 | 215,100 | 8,340 |
| 2021-10-14 | 8,100 | 8,560 | 8,100 | 8,350 | 324,800 | 8,350 |
| 2021-10-13 | 7,890 | 8,480 | 7,830 | 7,980 | 288,500 | 7,980 |
| 2021-10-12 | 7,700 | 7,910 | 7,620 | 7,830 | 128,200 | 7,830 |
| 2021-10-11 | 7,650 | 8,000 | 7,580 | 7,760 | 236,200 | 7,760 |
| 2021-10-08 | 7,380 | 7,640 | 7,330 | 7,540 | 121,300 | 7,540 |
| 2021-10-07 | 7,300 | 7,420 | 7,160 | 7,260 | 102,200 | 7,260 |
| 2021-10-06 | 7,450 | 7,530 | 7,200 | 7,300 | 139,900 | 7,300 |
| 2021-10-05 | 7,400 | 7,670 | 7,070 | 7,370 | 188,400 | 7,370 |
| 2021-10-04 | 7,500 | 7,870 | 7,300 | 7,510 | 220,400 | 7,510 |
| 2021-10-01 | 7,290 | 7,550 | 7,170 | 7,370 | 199,400 | 7,370 |
| 2021-09-30 | 7,200 | 7,430 | 7,040 | 7,170 | 192,100 | 7,170 |
| 2021-09-29 | 6,950 | 7,210 | 6,840 | 7,180 | 166,400 | 7,180 |
| 2021-09-28 | 7,480 | 7,480 | 7,030 | 7,100 | 304,800 | 7,100 |
| 2021-09-27 | 7,640 | 7,960 | 7,560 | 7,780 | 335,800 | 7,780 |
| 2021-09-24 | 7,350 | 7,650 | 7,210 | 7,390 | 261,000 | 7,390 |
| 2021-09-22 | 7,290 | 7,480 | 7,000 | 7,050 | 378,200 | 7,050 |
| 2021-09-21 | 6,810 | 7,250 | 6,610 | 6,990 | 337,600 | 6,990 |
| 2021-09-17 | 6,730 | 7,150 | 6,700 | 7,050 | 380,700 | 7,050 |
| 2021-09-16 | 7,190 | 7,210 | 6,500 | 6,770 | 493,100 | 6,770 |
| 2021-09-15 | 6,840 | 7,520 | 6,840 | 7,340 | 863,900 | 7,340 |
| 2021-09-14 | 6,560 | 6,760 | 6,220 | 6,520 | 689,600 | 6,520 |
| 2021-09-13 | 6,010 | 6,040 | 5,800 | 5,860 | 188,500 | 5,860 |
| 2021-09-10 | 6,530 | 6,610 | 6,040 | 6,080 | 373,900 | 6,080 |
| 2021-09-09 | 6,190 | 6,220 | 6,130 | 6,190 | 34,800 | 6,190 |
| 2021-09-08 | 6,250 | 6,270 | 6,190 | 6,240 | 36,400 | 6,240 |
| 2021-09-07 | 6,300 | 6,300 | 6,160 | 6,230 | 34,300 | 6,230 |
| 2021-09-06 | 6,220 | 6,300 | 6,110 | 6,250 | 47,200 | 6,250 |
| 2021-09-03 | 6,310 | 6,380 | 6,020 | 6,200 | 65,700 | 6,200 |
| 2021-09-02 | 6,570 | 6,610 | 6,310 | 6,340 | 63,000 | 6,340 |
| 2021-09-01 | 6,550 | 6,580 | 6,360 | 6,360 | 40,300 | 6,360 |
| 2021-08-31 | 6,520 | 6,580 | 6,430 | 6,530 | 52,600 | 6,530 |
| 2021-08-30 | 6,310 | 6,540 | 6,310 | 6,430 | 39,600 | 6,430 |
| 2021-08-27 | 6,320 | 6,450 | 6,250 | 6,300 | 36,800 | 6,300 |
| 2021-08-26 | 6,370 | 6,440 | 6,250 | 6,310 | 46,200 | 6,310 |
| 2021-08-25 | 6,200 | 6,350 | 6,190 | 6,280 | 41,900 | 6,280 |
| 2021-08-24 | 6,340 | 6,460 | 6,090 | 6,200 | 92,400 | 6,200 |
| 2021-08-23 | 6,150 | 6,280 | 6,130 | 6,190 | 73,600 | 6,190 |
| 2021-08-20 | 6,010 | 6,140 | 5,930 | 5,990 | 55,800 | 5,990 |
| 2021-08-19 | 5,970 | 6,110 | 5,890 | 5,960 | 44,200 | 5,960 |
| 2021-08-18 | 5,770 | 6,100 | 5,680 | 6,070 | 64,500 | 6,070 |
| 2021-08-17 | 5,770 | 6,070 | 5,650 | 5,770 | 96,800 | 5,770 |
| 2021-08-16 | 5,860 | 5,930 | 5,610 | 5,690 | 51,600 | 5,690 |
| 2021-08-13 | 5,570 | 5,850 | 5,540 | 5,760 | 69,900 | 5,760 |
| 2021-08-12 | 5,730 | 5,780 | 5,440 | 5,550 | 63,200 | 5,550 |
| 2021-08-11 | 5,690 | 5,900 | 5,660 | 5,830 | 54,700 | 5,830 |
| 2021-08-10 | 5,470 | 5,680 | 5,470 | 5,650 | 29,600 | 5,650 |
| 2021-08-06 | 5,570 | 5,620 | 5,420 | 5,540 | 31,500 | 5,540 |
| 2021-08-05 | 5,580 | 5,700 | 5,460 | 5,570 | 50,600 | 5,570 |
| 2021-08-04 | 5,700 | 5,740 | 5,580 | 5,580 | 21,800 | 5,580 |
| 2021-08-03 | 5,840 | 5,980 | 5,660 | 5,810 | 81,100 | 5,810 |
| 2021-08-02 | 5,540 | 5,880 | 5,370 | 5,780 | 72,200 | 5,780 |
| 2021-07-30 | 5,500 | 5,580 | 5,440 | 5,540 | 36,300 | 5,540 |
| 2021-07-29 | 5,360 | 5,720 | 5,350 | 5,680 | 82,000 | 5,680 |
| 2021-07-28 | 5,620 | 5,740 | 5,290 | 5,320 | 126,200 | 5,320 |
| 2021-07-27 | 5,450 | 5,790 | 5,450 | 5,720 | 90,200 | 5,720 |
| 2021-07-26 | 5,780 | 5,810 | 5,420 | 5,530 | 94,400 | 5,530 |
| 2021-07-21 | 5,910 | 5,910 | 5,660 | 5,680 | 50,900 | 5,680 |
| 2021-07-20 | 5,960 | 6,040 | 5,800 | 5,810 | 60,000 | 5,810 |
| 2021-07-19 | 6,110 | 6,120 | 5,960 | 6,040 | 39,600 | 6,040 |
| 2021-07-16 | 6,080 | 6,110 | 6,040 | 6,070 | 24,200 | 6,070 |
| 2021-07-15 | 6,150 | 6,180 | 6,060 | 6,130 | 44,200 | 6,130 |
| 2021-07-14 | 6,220 | 6,320 | 6,180 | 6,210 | 29,900 | 6,210 |
| 2021-07-13 | 6,270 | 6,330 | 6,180 | 6,200 | 21,400 | 6,200 |
| 2021-07-12 | 6,350 | 6,400 | 6,230 | 6,320 | 39,100 | 6,320 |
| 2021-07-09 | 6,280 | 6,360 | 6,090 | 6,290 | 64,300 | 6,290 |
| 2021-07-08 | 6,450 | 6,530 | 6,290 | 6,380 | 35,900 | 6,380 |
| 2021-07-07 | 6,340 | 6,660 | 6,310 | 6,540 | 138,500 | 6,540 |
| 2021-07-06 | 6,300 | 6,420 | 6,220 | 6,270 | 51,200 | 6,270 |
| 2021-07-05 | 6,020 | 6,270 | 6,000 | 6,220 | 65,800 | 6,220 |
| 2021-07-02 | 6,030 | 6,070 | 5,920 | 6,010 | 66,900 | 6,010 |
| 2021-07-01 | 6,150 | 6,150 | 6,010 | 6,030 | 36,200 | 6,030 |
| 2021-06-30 | 6,140 | 6,170 | 6,050 | 6,100 | 69,900 | 6,100 |
| 2021-06-29 | 6,290 | 6,300 | 6,150 | 6,200 | 33,000 | 6,200 |
| 2021-06-28 | 6,040 | 6,220 | 6,010 | 6,200 | 50,700 | 6,200 |
| 2021-06-25 | 6,080 | 6,150 | 6,050 | 6,060 | 40,300 | 6,060 |
| 2021-06-24 | 6,120 | 6,190 | 5,980 | 6,050 | 71,700 | 6,050 |
| 2021-06-23 | 6,340 | 6,380 | 6,110 | 6,110 | 70,000 | 6,110 |
| 2021-06-22 | 6,480 | 6,480 | 6,330 | 6,330 | 31,900 | 6,330 |
| 2021-06-21 | 6,310 | 6,420 | 6,280 | 6,390 | 62,500 | 6,390 |
| 2021-06-18 | 6,520 | 6,720 | 6,460 | 6,510 | 119,500 | 6,510 |
| 2021-06-17 | 6,660 | 6,670 | 6,410 | 6,430 | 89,100 | 6,430 |
| 2021-06-16 | 6,730 | 6,760 | 6,630 | 6,740 | 63,800 | 6,740 |
| 2021-06-15 | 6,840 | 6,840 | 6,710 | 6,740 | 49,700 | 6,740 |
| 2021-06-14 | 6,650 | 6,790 | 6,600 | 6,780 | 44,400 | 6,780 |
| 2021-06-11 | 6,850 | 6,900 | 6,630 | 6,740 | 75,500 | 6,740 |
| 2021-06-10 | 6,960 | 6,960 | 6,720 | 6,800 | 74,100 | 6,800 |
| 2021-06-09 | 6,900 | 7,030 | 6,740 | 6,920 | 169,700 | 6,920 |
| 2021-06-08 | 6,940 | 7,200 | 6,850 | 6,900 | 414,700 | 6,900 |
| 2021-06-07 | 6,570 | 6,660 | 6,520 | 6,590 | 71,500 | 6,590 |
| 2021-06-04 | 6,390 | 6,560 | 6,390 | 6,560 | 53,700 | 6,560 |
| 2021-06-03 | 6,680 | 6,710 | 6,380 | 6,420 | 100,700 | 6,420 |
| 2021-06-02 | 6,560 | 6,690 | 6,530 | 6,680 | 38,500 | 6,680 |
| 2021-06-01 | 6,830 | 6,860 | 6,500 | 6,660 | 99,000 | 6,660 |
| 2021-05-31 | 6,640 | 6,770 | 6,540 | 6,750 | 69,600 | 6,750 |
| 2021-05-28 | 6,720 | 6,790 | 6,600 | 6,640 | 167,300 | 6,640 |
| 2021-05-27 | 6,690 | 6,800 | 6,520 | 6,700 | 127,600 | 6,700 |
| 2021-05-26 | 6,380 | 6,830 | 6,380 | 6,700 | 237,800 | 6,700 |
| 2021-05-25 | 6,360 | 6,440 | 6,340 | 6,370 | 63,500 | 6,370 |
| 2021-05-24 | 6,340 | 6,350 | 6,230 | 6,330 | 32,400 | 6,330 |
| 2021-05-21 | 6,290 | 6,330 | 6,160 | 6,330 | 54,500 | 6,330 |
| 2021-05-20 | 6,100 | 6,280 | 6,100 | 6,250 | 52,800 | 6,250 |
| 2021-05-19 | 6,100 | 6,210 | 6,100 | 6,170 | 28,200 | 6,170 |
| 2021-05-18 | 6,120 | 6,170 | 6,100 | 6,170 | 44,900 | 6,170 |
| 2021-05-17 | 6,260 | 6,280 | 6,040 | 6,160 | 90,200 | 6,160 |
| 2021-05-14 | 6,100 | 6,340 | 6,100 | 6,340 | 164,700 | 6,340 |
| 2021-05-13 | 6,090 | 6,180 | 6,000 | 6,070 | 169,500 | 6,070 |
| 2021-05-12 | 6,090 | 6,320 | 5,960 | 6,170 | 253,300 | 6,170 |
| 2021-05-11 | 5,920 | 6,110 | 5,880 | 6,000 | 181,200 | 6,000 |
| 2021-05-10 | 6,170 | 6,180 | 5,880 | 5,910 | 370,300 | 5,910 |
| 2021-05-07 | 6,400 | 6,440 | 6,110 | 6,180 | 354,900 | 6,180 |
| 2021-05-06 | 6,300 | 6,550 | 6,210 | 6,500 | 267,300 | 6,500 |
| 2021-04-30 | 6,340 | 6,400 | 6,150 | 6,250 | 426,400 | 6,250 |
| 2021-04-28 | 6,210 | 6,350 | 6,060 | 6,280 | 652,900 | 6,280 |
| 2021-04-27 | 6,200 | 6,350 | 6,030 | 6,120 | 1,031,800 | 6,120 |
| 2021-04-26 | 6,600 | 6,640 | 6,130 | 6,440 | 1,399,400 | 6,440 |
| 2021-04-23 | 7,070 | 7,090 | 6,280 | 6,500 | 2,246,900 | 6,500 |
| 2021-04-22 | 7,150 | 7,490 | 6,600 | 7,000 | 6,123,400 | 7,000 |
分割・併合履歴 ： なし
