4440 (株)ヴィッツの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,357	2,384	2,323	2,357	20,200	2,357
2019-12-27	2,365	2,413	2,342	2,350	28,200	2,350
2019-12-26	2,398	2,408	2,300	2,341	40,400	2,341
2019-12-25	2,395	2,432	2,370	2,400	41,200	2,400
2019-12-24	2,311	2,432	2,311	2,432	72,200	2,432
2019-12-23	2,360	2,380	2,268	2,300	43,200	2,300
2019-12-20	2,231	2,329	2,231	2,296	37,900	2,296
2019-12-19	2,145	2,195	2,135	2,195	16,800	2,195
2019-12-18	2,170	2,170	2,125	2,157	17,000	2,157
2019-12-17	2,120	2,189	2,113	2,163	19,700	2,163
2019-12-16	2,160	2,208	2,121	2,131	21,200	2,131
2019-12-13	2,291	2,291	2,200	2,207	21,400	2,207
2019-12-12	2,190	2,291	2,190	2,290	20,800	2,290
2019-12-11	2,226	2,261	2,170	2,189	27,000	2,189
2019-12-10	2,295	2,295	2,211	2,234	32,500	2,234
2019-12-09	2,420	2,420	2,267	2,295	39,300	2,295
2019-12-06	2,367	2,435	2,352	2,391	32,600	2,391
2019-12-05	2,399	2,458	2,347	2,391	50,500	2,391
2019-12-04	2,425	2,463	2,355	2,400	87,100	2,400
2019-12-03	2,175	2,469	2,161	2,469	219,600	2,469
2019-12-02	2,062	2,205	2,062	2,205	73,800	2,205
2019-11-29	2,040	2,130	2,040	2,046	42,600	2,046
2019-11-28	2,049	2,070	1,984	2,040	40,600	2,040
2019-11-27	1,958	2,049	1,932	2,049	55,400	2,049
2019-11-26	1,930	1,966	1,911	1,918	20,700	1,918
2019-11-25	1,913	1,954	1,900	1,923	15,800	1,923
2019-11-22	1,892	1,905	1,880	1,886	8,200	1,886
2019-11-21	1,874	1,930	1,871	1,910	16,100	1,910
2019-11-20	1,853	1,860	1,841	1,860	15,400	1,860
2019-11-19	1,867	1,873	1,858	1,858	12,300	1,858
2019-11-18	1,860	1,879	1,858	1,867	16,400	1,867
2019-11-15	1,860	1,900	1,860	1,879	10,300	1,879
2019-11-14	1,949	1,949	1,867	1,878	28,500	1,878
2019-11-13	1,960	1,960	1,930	1,949	8,200	1,949
2019-11-12	1,960	1,990	1,949	1,960	8,600	1,960
2019-11-11	1,994	1,994	1,949	1,960	11,100	1,960
2019-11-08	1,980	1,980	1,960	1,964	12,200	1,964
2019-11-07	1,990	1,990	1,969	1,980	9,700	1,980
2019-11-06	2,031	2,066	1,995	1,995	16,900	1,995
2019-11-05	2,055	2,087	2,020	2,029	9,500	2,029
2019-11-01	2,039	2,085	2,015	2,050	12,300	2,050
2019-10-31	2,011	2,134	2,011	2,030	30,600	2,030
2019-10-30	2,031	2,050	2,001	2,001	14,700	2,001
2019-10-29	2,100	2,100	2,020	2,052	21,600	2,052
2019-10-28	2,200	2,220	2,101	2,115	23,700	2,115
2019-10-25	2,132	2,199	2,132	2,180	17,400	2,180
2019-10-24	2,052	2,130	2,010	2,125	35,700	2,125
2019-10-23	2,045	2,071	2,021	2,055	25,900	2,055
2019-10-21	1,965	2,025	1,957	2,000	26,800	2,000
2019-10-18	1,939	1,957	1,924	1,925	13,400	1,925
2019-10-17	1,923	1,959	1,920	1,926	21,700	1,926
2019-10-16	2,007	2,008	1,951	1,960	38,100	1,960
2019-10-15	2,001	2,158	2,000	2,015	46,000	2,015
2019-10-11	2,070	2,189	2,059	2,173	23,700	2,173
2019-10-10	2,171	2,172	2,080	2,120	27,500	2,120
2019-10-09	2,210	2,221	2,170	2,180	16,500	2,180
2019-10-08	2,183	2,258	2,180	2,220	18,000	2,220
2019-10-07	2,246	2,249	2,141	2,159	22,200	2,159
2019-10-04	2,141	2,165	2,141	2,146	7,300	2,146
2019-10-03	2,147	2,163	2,102	2,163	5,800	2,163
2019-10-02	2,172	2,179	2,080	2,163	11,600	2,163
2019-10-01	-	-	-	2,189	-	2,189
2019-09-30	2,217	2,217	2,160	2,189	7,200	2,189
2019-09-27	2,271	2,276	2,161	2,175	18,200	2,175
2019-09-26	2,275	2,328	2,267	2,270	13,100	2,270
2019-09-25	2,231	2,288	2,228	2,267	9,300	2,267
2019-09-24	2,196	2,250	2,196	2,242	12,500	2,242
2019-09-20	2,210	2,221	2,182	2,196	8,000	2,196
2019-09-19	2,190	2,240	2,188	2,200	8,100	2,200
2019-09-18	2,194	2,230	2,176	2,190	14,800	2,190
2019-09-17	2,178	2,193	2,161	2,174	5,800	2,174
2019-09-13	2,245	2,245	2,163	2,178	12,100	2,178
2019-09-12	2,243	2,269	2,229	2,235	11,100	2,235
2019-09-11	2,162	2,229	2,162	2,205	8,100	2,205
2019-09-10	2,233	2,254	2,160	2,162	13,000	2,162
2019-09-09	2,233	2,233	2,204	2,226	9,500	2,226
2019-09-06	2,200	2,238	2,188	2,225	14,300	2,225
2019-09-05	2,303	2,320	2,217	2,218	27,300	2,218
2019-09-04	2,379	2,379	2,250	2,253	18,000	2,253
2019-09-03	2,424	2,439	2,340	2,390	10,400	2,390
2019-09-02	2,441	2,495	2,424	2,467	3,600	2,467
2019-08-30	2,460	2,499	2,424	2,424	6,200	2,424
2019-08-29	2,600	2,615	2,420	2,450	7,300	2,450
2019-08-28	5,340	5,440	5,200	5,200	5,900	2,600
2019-08-27	5,330	5,430	5,330	5,400	3,100	2,700
2019-08-26	5,490	5,600	5,210	5,250	8,400	2,625
2019-08-23	5,600	5,600	5,490	5,490	5,100	2,745
2019-08-22	5,740	5,780	5,620	5,620	3,000	2,810
2019-08-21	5,810	5,810	5,640	5,750	3,100	2,875
2019-08-20	5,730	5,810	5,710	5,810	2,500	2,905
2019-08-19	5,660	5,740	5,550	5,670	3,100	2,835
2019-08-16	5,650	5,650	5,470	5,640	3,500	2,820
2019-08-15	5,590	5,600	5,520	5,550	4,400	2,775
2019-08-14	5,680	5,760	5,630	5,680	3,700	2,840
2019-08-13	5,780	5,820	5,610	5,610	5,900	2,805
2019-08-09	5,950	5,950	5,790	5,800	8,000	2,900
2019-08-08	6,000	6,000	5,890	5,950	5,500	2,975
2019-08-07	5,950	5,950	5,820	5,950	4,800	2,975
2019-08-06	5,740	5,940	5,720	5,870	9,100	2,935
2019-08-05	5,960	5,980	5,680	5,940	11,000	2,970
2019-08-02	5,830	5,980	5,820	5,980	9,000	2,990
2019-08-01	5,980	6,050	5,840	5,930	14,900	2,965
2019-07-31	5,780	6,000	5,760	6,000	12,200	3,000
2019-07-30	5,860	5,890	5,770	5,840	4,700	2,920
2019-07-29	5,890	5,910	5,800	5,840	8,400	2,920
2019-07-26	5,830	5,850	5,750	5,830	4,400	2,915
2019-07-25	5,640	5,750	5,640	5,700	6,700	2,850
2019-07-24	5,620	5,690	5,600	5,640	4,100	2,820
2019-07-23	5,670	5,700	5,570	5,580	2,400	2,790
2019-07-22	5,640	5,720	5,600	5,600	1,800	2,800
2019-07-19	5,660	5,700	5,580	5,660	3,300	2,830
2019-07-18	5,710	5,790	5,570	5,580	11,500	2,790
2019-07-17	5,900	5,900	5,730	5,800	10,800	2,900
2019-07-16	6,050	6,100	5,910	5,980	47,100	2,990
2019-07-12	5,370	5,530	5,270	5,510	7,300	2,755
2019-07-11	5,340	5,380	5,300	5,310	3,700	2,655
2019-07-10	5,290	5,390	5,290	5,340	2,400	2,670
2019-07-09	5,310	5,310	5,230	5,300	3,300	2,650
2019-07-08	5,400	5,400	5,300	5,310	4,000	2,655
2019-07-05	5,520	5,520	5,300	5,350	10,200	2,675
2019-07-04	5,450	5,490	5,440	5,440	3,000	2,720
2019-07-03	5,550	5,580	5,460	5,480	4,400	2,740
2019-07-02	5,570	5,590	5,490	5,530	3,300	2,765
2019-07-01	5,550	5,590	5,500	5,590	5,500	2,795
2019-06-28	5,330	5,470	5,330	5,470	3,100	2,735
2019-06-27	5,550	5,550	5,300	5,320	11,300	2,660
2019-06-26	5,540	5,600	5,500	5,550	7,000	2,775
2019-06-25	5,580	5,650	5,540	5,540	3,600	2,770
2019-06-24	5,560	5,690	5,560	5,580	6,600	2,790
2019-06-21	5,710	5,810	5,550	5,650	11,700	2,825
2019-06-20	5,740	5,780	5,660	5,760	5,800	2,880
2019-06-19	5,980	5,980	5,650	5,670	14,700	2,835
2019-06-18	6,060	6,060	5,770	5,830	20,500	2,915
2019-06-17	6,150	6,300	6,020	6,100	20,300	3,050
2019-06-14	6,190	6,280	6,020	6,050	30,000	3,025
2019-06-13	5,950	6,250	5,930	6,190	30,900	3,095
2019-06-12	5,710	6,090	5,670	6,030	33,100	3,015
2019-06-11	5,790	5,840	5,640	5,720	9,800	2,860
2019-06-10	5,610	5,800	5,580	5,800	10,600	2,900
2019-06-07	5,650	5,680	5,510	5,570	12,800	2,785
2019-06-06	5,710	5,910	5,620	5,690	14,900	2,845
2019-06-05	5,740	5,840	5,600	5,840	15,600	2,920
2019-06-04	5,540	5,600	5,390	5,540	10,700	2,770
2019-06-03	5,800	5,990	5,460	5,480	36,100	2,740
2019-05-31	6,230	6,270	5,950	5,960	44,900	2,980
2019-05-30	6,320	6,460	6,210	6,300	57,700	3,150
2019-05-29	6,260	6,440	6,020	6,320	55,800	3,160
2019-05-28	6,220	6,490	6,160	6,350	176,000	3,175
2019-05-27	5,690	6,240	5,650	5,990	136,500	2,995
2019-05-24	5,590	5,650	5,500	5,560	18,000	2,780
2019-05-23	5,790	5,790	5,560	5,590	23,400	2,795
2019-05-22	5,450	5,790	5,430	5,790	57,800	2,895
2019-05-21	5,190	5,370	5,100	5,370	13,000	2,685
2019-05-20	5,210	5,310	5,060	5,190	13,000	2,595
2019-05-17	5,320	5,420	5,000	5,170	28,800	2,585
2019-05-16	5,470	5,480	5,230	5,250	12,700	2,625
2019-05-15	5,340	5,480	5,260	5,480	11,800	2,740
2019-05-14	5,220	5,340	5,010	5,300	31,900	2,650
2019-05-13	5,580	5,620	5,460	5,500	11,500	2,750
2019-05-10	5,680	5,750	5,420	5,530	32,400	2,765
2019-05-09	5,890	5,970	5,650	5,650	31,200	2,825
2019-05-08	5,680	5,950	5,640	5,860	36,000	2,930
2019-05-07	5,730	5,820	5,660	5,760	18,200	2,880
2019-04-26	5,750	5,890	5,610	5,890	35,500	2,945
2019-04-25	5,990	5,990	5,730	5,760	42,800	2,880
2019-04-24	6,150	6,170	5,940	6,000	41,900	3,000
2019-04-23	6,070	6,180	5,930	6,100	60,000	3,050
2019-04-22	6,500	6,630	5,960	6,090	174,400	3,045
2019-04-19	6,260	6,670	6,200	6,600	270,900	3,300
2019-04-18	6,300	6,460	6,060	6,200	96,200	3,100
2019-04-17	6,430	6,540	6,010	6,340	235,300	3,170
2019-04-16	5,610	6,610	5,610	6,530	642,700	3,265
2019-04-15	5,820	5,960	5,310	5,610	263,400	2,805
2019-04-12	7,140	7,200	5,910	5,930	581,900	2,965
2019-04-11	7,060	7,300	6,910	6,910	209,900	3,455
2019-04-10	7,350	7,520	6,830	7,170	938,300	3,585
2019-04-09	6,100	7,100	6,100	7,100	930,100	3,550
2019-04-08	-	-	-	-	-	-

分割・併合履歴： [2019-08-29]1株→2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

4440 (株)ヴィッツ の時系列データ [2019年度]

4440 (株)ヴィッツの時系列データ [2019年度]