4490 (株)ビザスク の時系列データ [2020年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2020-12-30 | 4,420 | 4,520 | 4,305 | 4,460 | 83,900 | 4,460 |
| 2020-12-29 | 4,450 | 4,490 | 4,280 | 4,420 | 128,800 | 4,420 |
| 2020-12-28 | 4,165 | 4,620 | 4,150 | 4,520 | 350,700 | 4,520 |
| 2020-12-25 | 4,030 | 4,100 | 3,995 | 4,095 | 54,800 | 4,095 |
| 2020-12-24 | 4,010 | 4,135 | 3,980 | 3,995 | 60,300 | 3,995 |
| 2020-12-23 | 3,975 | 4,020 | 3,885 | 3,980 | 71,100 | 3,980 |
| 2020-12-22 | 4,160 | 4,160 | 3,870 | 3,935 | 92,200 | 3,935 |
| 2020-12-21 | 4,080 | 4,210 | 4,030 | 4,150 | 71,000 | 4,150 |
| 2020-12-18 | 4,040 | 4,145 | 3,965 | 4,010 | 59,600 | 4,010 |
| 2020-12-17 | 4,000 | 4,115 | 3,895 | 4,110 | 76,500 | 4,110 |
| 2020-12-16 | 3,865 | 4,025 | 3,760 | 4,000 | 113,300 | 4,000 |
| 2020-12-15 | 4,255 | 4,315 | 3,815 | 3,845 | 247,500 | 3,845 |
| 2020-12-14 | 4,150 | 4,235 | 4,085 | 4,130 | 154,700 | 4,130 |
| 2020-12-11 | 3,880 | 4,165 | 3,810 | 4,080 | 168,700 | 4,080 |
| 2020-12-10 | 3,730 | 3,840 | 3,705 | 3,780 | 65,000 | 3,780 |
| 2020-12-09 | 3,630 | 3,810 | 3,630 | 3,740 | 58,200 | 3,740 |
| 2020-12-08 | 3,565 | 3,675 | 3,530 | 3,630 | 70,200 | 3,630 |
| 2020-12-07 | 3,675 | 3,710 | 3,580 | 3,635 | 56,300 | 3,635 |
| 2020-12-04 | 3,730 | 3,800 | 3,440 | 3,745 | 176,500 | 3,745 |
| 2020-12-03 | 3,910 | 3,910 | 3,750 | 3,765 | 68,200 | 3,765 |
| 2020-12-02 | 3,955 | 3,955 | 3,830 | 3,920 | 53,300 | 3,920 |
| 2020-12-01 | 3,945 | 3,980 | 3,765 | 3,885 | 104,900 | 3,885 |
| 2020-11-30 | 3,730 | 3,880 | 3,705 | 3,880 | 70,800 | 3,880 |
| 2020-11-27 | 3,775 | 3,835 | 3,695 | 3,730 | 48,700 | 3,730 |
| 2020-11-26 | 3,800 | 3,865 | 3,710 | 3,775 | 50,000 | 3,775 |
| 2020-11-25 | 3,900 | 3,910 | 3,740 | 3,780 | 73,000 | 3,780 |
| 2020-11-24 | 3,995 | 4,050 | 3,845 | 3,870 | 84,500 | 3,870 |
| 2020-11-20 | 3,880 | 3,965 | 3,835 | 3,930 | 45,300 | 3,930 |
| 2020-11-19 | 3,870 | 3,930 | 3,800 | 3,880 | 73,700 | 3,880 |
| 2020-11-18 | 3,820 | 3,995 | 3,810 | 3,920 | 60,300 | 3,920 |
| 2020-11-17 | 4,000 | 4,060 | 3,815 | 3,855 | 132,200 | 3,855 |
| 2020-11-16 | 4,230 | 4,275 | 4,070 | 4,125 | 71,200 | 4,125 |
| 2020-11-13 | 4,200 | 4,225 | 4,045 | 4,160 | 97,600 | 4,160 |
| 2020-11-12 | 4,195 | 4,295 | 3,980 | 4,065 | 114,000 | 4,065 |
| 2020-11-11 | 3,820 | 4,175 | 3,785 | 4,065 | 175,600 | 4,065 |
| 2020-11-10 | 4,275 | 4,275 | 3,995 | 4,100 | 191,800 | 4,100 |
| 2020-11-09 | 4,680 | 4,720 | 4,530 | 4,570 | 112,200 | 4,570 |
| 2020-11-06 | 4,625 | 4,680 | 4,400 | 4,545 | 186,500 | 4,545 |
| 2020-11-05 | 4,415 | 4,635 | 4,320 | 4,555 | 298,400 | 4,555 |
| 2020-11-04 | 4,020 | 4,310 | 3,905 | 4,175 | 228,000 | 4,175 |
| 2020-11-02 | 3,930 | 4,010 | 3,650 | 3,880 | 183,300 | 3,880 |
| 2020-10-30 | 4,350 | 4,405 | 3,850 | 3,935 | 332,100 | 3,935 |
| 2020-10-29 | 4,465 | 4,645 | 4,330 | 4,420 | 197,400 | 4,420 |
| 2020-10-28 | 4,165 | 4,605 | 4,150 | 4,535 | 345,500 | 4,535 |
| 2020-10-27 | 4,050 | 4,355 | 4,000 | 4,175 | 272,700 | 4,175 |
| 2020-10-26 | 4,870 | 4,955 | 4,250 | 4,260 | 410,200 | 4,260 |
| 2020-10-23 | 4,365 | 4,860 | 4,335 | 4,775 | 401,300 | 4,775 |
| 2020-10-22 | 4,910 | 5,010 | 4,300 | 4,495 | 362,900 | 4,495 |
| 2020-10-21 | 5,160 | 5,270 | 4,780 | 4,815 | 415,700 | 4,815 |
| 2020-10-20 | 4,790 | 5,050 | 4,510 | 4,915 | 721,900 | 4,915 |
| 2020-10-19 | 4,350 | 4,970 | 4,300 | 4,940 | 1,407,700 | 4,940 |
| 2020-10-16 | 4,270 | 4,270 | 4,190 | 4,270 | 310,700 | 4,270 |
| 2020-10-15 | 3,815 | 3,840 | 3,555 | 3,570 | 176,400 | 3,570 |
| 2020-10-14 | 3,745 | 3,865 | 3,645 | 3,780 | 135,500 | 3,780 |
| 2020-10-13 | 3,930 | 4,025 | 3,765 | 3,790 | 233,100 | 3,790 |
| 2020-10-12 | 3,650 | 3,925 | 3,610 | 3,925 | 257,300 | 3,925 |
| 2020-10-09 | 3,525 | 3,635 | 3,485 | 3,605 | 100,100 | 3,605 |
| 2020-10-08 | 3,520 | 3,600 | 3,465 | 3,545 | 58,800 | 3,545 |
| 2020-10-07 | 3,510 | 3,620 | 3,445 | 3,520 | 98,000 | 3,520 |
| 2020-10-06 | 3,580 | 3,640 | 3,475 | 3,550 | 79,700 | 3,550 |
| 2020-10-05 | 3,475 | 3,595 | 3,380 | 3,510 | 119,300 | 3,510 |
| 2020-10-02 | 3,720 | 3,745 | 3,440 | 3,495 | 136,900 | 3,495 |
| 2020-09-30 | 3,865 | 3,865 | 3,650 | 3,700 | 131,900 | 3,700 |
| 2020-09-29 | 3,635 | 3,845 | 3,570 | 3,830 | 186,900 | 3,830 |
| 2020-09-28 | 3,550 | 3,790 | 3,405 | 3,585 | 220,500 | 3,585 |
| 2020-09-25 | 3,400 | 3,590 | 3,400 | 3,480 | 150,700 | 3,480 |
| 2020-09-24 | 3,455 | 3,575 | 3,365 | 3,395 | 147,200 | 3,395 |
| 2020-09-23 | 3,285 | 3,510 | 3,230 | 3,470 | 195,400 | 3,470 |
| 2020-09-18 | 3,200 | 3,360 | 3,195 | 3,305 | 111,600 | 3,305 |
| 2020-09-17 | 3,250 | 3,280 | 3,140 | 3,205 | 87,600 | 3,205 |
| 2020-09-16 | 3,230 | 3,315 | 3,225 | 3,260 | 98,600 | 3,260 |
| 2020-09-15 | 3,180 | 3,280 | 3,145 | 3,225 | 178,200 | 3,225 |
| 2020-09-14 | 3,005 | 3,135 | 2,931 | 3,135 | 147,600 | 3,135 |
| 2020-09-11 | 2,860 | 2,985 | 2,795 | 2,932 | 125,200 | 2,932 |
| 2020-09-10 | 2,802 | 2,863 | 2,763 | 2,810 | 74,900 | 2,810 |
| 2020-09-09 | 2,811 | 2,888 | 2,720 | 2,785 | 172,100 | 2,785 |
| 2020-09-08 | 2,815 | 2,927 | 2,800 | 2,860 | 96,000 | 2,860 |
| 2020-09-07 | 3,005 | 3,040 | 2,710 | 2,814 | 205,800 | 2,814 |
| 2020-09-04 | 2,950 | 3,100 | 2,950 | 3,020 | 144,800 | 3,020 |
| 2020-09-03 | 3,310 | 3,315 | 3,090 | 3,120 | 176,700 | 3,120 |
| 2020-09-02 | 3,140 | 3,245 | 3,010 | 3,225 | 181,300 | 3,225 |
| 2020-09-01 | 3,070 | 3,145 | 3,010 | 3,100 | 85,000 | 3,100 |
| 2020-08-31 | 3,110 | 3,240 | 3,065 | 3,125 | 146,900 | 3,125 |
| 2020-08-28 | 3,150 | 3,150 | 2,930 | 2,994 | 223,400 | 2,994 |
| 2020-08-27 | 3,350 | 3,355 | 3,125 | 3,180 | 158,200 | 3,180 |
| 2020-08-26 | 3,285 | 3,365 | 3,200 | 3,295 | 153,900 | 3,295 |
| 2020-08-25 | 3,440 | 3,440 | 3,285 | 3,290 | 227,400 | 3,290 |
| 2020-08-24 | 3,435 | 3,675 | 3,325 | 3,420 | 523,800 | 3,420 |
| 2020-08-21 | 3,295 | 3,365 | 3,200 | 3,295 | 155,800 | 3,295 |
| 2020-08-20 | 3,200 | 3,555 | 3,200 | 3,280 | 423,000 | 3,280 |
| 2020-08-19 | 2,995 | 3,180 | 2,930 | 3,130 | 145,900 | 3,130 |
| 2020-08-18 | 3,045 | 3,150 | 2,975 | 2,990 | 127,000 | 2,990 |
| 2020-08-17 | 3,020 | 3,150 | 2,956 | 3,055 | 141,900 | 3,055 |
| 2020-08-14 | 3,100 | 3,190 | 2,965 | 3,020 | 203,500 | 3,020 |
| 2020-08-13 | 2,914 | 3,165 | 2,854 | 3,120 | 262,400 | 3,120 |
| 2020-08-12 | 2,635 | 3,140 | 2,600 | 2,961 | 369,100 | 2,961 |
| 2020-08-11 | 2,510 | 2,669 | 2,482 | 2,661 | 102,300 | 2,661 |
| 2020-08-07 | 2,525 | 2,569 | 2,453 | 2,520 | 57,500 | 2,520 |
| 2020-08-06 | 2,560 | 2,578 | 2,492 | 2,500 | 67,600 | 2,500 |
| 2020-08-05 | 2,585 | 2,635 | 2,534 | 2,578 | 63,400 | 2,578 |
| 2020-08-04 | 2,652 | 2,715 | 2,572 | 2,597 | 68,000 | 2,597 |
| 2020-08-03 | 2,623 | 2,765 | 2,582 | 2,645 | 142,900 | 2,645 |
| 2020-07-31 | 2,630 | 2,678 | 2,500 | 2,501 | 104,100 | 2,501 |
| 2020-07-30 | 2,568 | 2,780 | 2,530 | 2,678 | 251,500 | 2,678 |
| 2020-07-29 | 2,676 | 2,699 | 2,450 | 2,518 | 294,200 | 2,518 |
| 2020-07-28 | 2,853 | 2,874 | 2,660 | 2,679 | 242,600 | 2,679 |
| 2020-07-27 | 2,650 | 2,930 | 2,569 | 2,881 | 392,800 | 2,881 |
| 2020-07-22 | 2,582 | 2,747 | 2,450 | 2,741 | 618,200 | 2,741 |
| 2020-07-21 | 2,262 | 2,574 | 2,262 | 2,570 | 455,900 | 2,570 |
| 2020-07-20 | 2,265 | 2,366 | 2,214 | 2,280 | 242,300 | 2,280 |
| 2020-07-17 | 2,254 | 2,299 | 2,153 | 2,246 | 155,300 | 2,246 |
| 2020-07-16 | 2,196 | 2,274 | 2,140 | 2,259 | 413,500 | 2,259 |
| 2020-07-15 | 2,000 | 2,179 | 1,890 | 2,160 | 578,900 | 2,160 |
| 2020-07-14 | 2,171 | 2,226 | 2,077 | 2,150 | 572,600 | 2,150 |
| 2020-07-13 | 2,020 | 2,073 | 1,998 | 2,039 | 126,300 | 2,039 |
| 2020-07-10 | 1,900 | 1,990 | 1,880 | 1,985 | 60,100 | 1,985 |
| 2020-07-09 | 1,930 | 1,948 | 1,899 | 1,900 | 43,100 | 1,900 |
| 2020-07-08 | 1,915 | 1,962 | 1,898 | 1,928 | 47,500 | 1,928 |
| 2020-07-07 | 1,850 | 1,893 | 1,850 | 1,890 | 39,400 | 1,890 |
| 2020-07-06 | 1,738 | 1,842 | 1,715 | 1,842 | 26,300 | 1,842 |
| 2020-07-03 | 1,684 | 1,753 | 1,681 | 1,740 | 70,900 | 1,740 |
| 2020-07-02 | 1,839 | 1,839 | 1,683 | 1,688 | 143,200 | 1,688 |
| 2020-07-01 | 1,813 | 1,850 | 1,800 | 1,800 | 39,200 | 1,800 |
| 2020-06-30 | 1,891 | 1,908 | 1,801 | 1,830 | 53,700 | 1,830 |
| 2020-06-29 | 1,890 | 1,920 | 1,850 | 1,862 | 70,000 | 1,862 |
| 2020-06-26 | 1,955 | 1,969 | 1,917 | 1,925 | 55,200 | 1,925 |
| 2020-06-25 | 1,951 | 2,000 | 1,925 | 1,940 | 50,700 | 1,940 |
| 2020-06-24 | 1,985 | 2,046 | 1,969 | 2,001 | 88,400 | 2,001 |
| 2020-06-23 | 1,953 | 1,988 | 1,920 | 1,965 | 65,400 | 1,965 |
| 2020-06-22 | 1,957 | 1,970 | 1,922 | 1,935 | 71,900 | 1,935 |
| 2020-06-19 | 1,916 | 1,990 | 1,916 | 1,971 | 47,800 | 1,971 |
| 2020-06-18 | 1,935 | 1,944 | 1,890 | 1,925 | 71,300 | 1,925 |
| 2020-06-17 | 1,958 | 1,998 | 1,915 | 1,945 | 114,900 | 1,945 |
| 2020-06-16 | 1,990 | 2,021 | 1,965 | 1,996 | 52,300 | 1,996 |
| 2020-06-15 | 2,050 | 2,064 | 1,896 | 1,896 | 114,500 | 1,896 |
| 2020-06-12 | 1,905 | 2,049 | 1,900 | 2,010 | 169,400 | 2,010 |
| 2020-06-11 | 2,120 | 2,198 | 2,008 | 2,087 | 262,600 | 2,087 |
| 2020-06-10 | 2,052 | 2,135 | 2,052 | 2,120 | 101,800 | 2,120 |
| 2020-06-09 | 2,116 | 2,139 | 2,010 | 2,050 | 122,400 | 2,050 |
| 2020-06-08 | 2,177 | 2,208 | 2,050 | 2,150 | 257,400 | 2,150 |
| 2020-06-05 | 2,020 | 2,170 | 2,004 | 2,135 | 239,600 | 2,135 |
| 2020-06-04 | 2,000 | 2,060 | 1,952 | 1,976 | 148,100 | 1,976 |
| 2020-06-03 | 2,116 | 2,129 | 1,991 | 2,000 | 213,300 | 2,000 |
| 2020-06-02 | 2,152 | 2,177 | 2,080 | 2,130 | 149,200 | 2,130 |
| 2020-06-01 | 2,030 | 2,149 | 1,980 | 2,145 | 208,500 | 2,145 |
| 2020-05-29 | 1,990 | 2,010 | 1,943 | 1,990 | 61,200 | 1,990 |
| 2020-05-28 | 1,918 | 2,021 | 1,910 | 1,979 | 127,100 | 1,979 |
| 2020-05-27 | 1,998 | 2,010 | 1,912 | 1,917 | 197,500 | 1,917 |
| 2020-05-26 | 2,116 | 2,123 | 2,027 | 2,035 | 116,400 | 2,035 |
| 2020-05-25 | 2,204 | 2,279 | 2,103 | 2,123 | 145,000 | 2,123 |
| 2020-05-22 | 2,258 | 2,258 | 2,094 | 2,178 | 124,700 | 2,178 |
| 2020-05-21 | 2,240 | 2,343 | 2,132 | 2,223 | 350,200 | 2,223 |
| 2020-05-20 | 1,984 | 2,229 | 1,970 | 2,211 | 362,300 | 2,211 |
| 2020-05-19 | 2,005 | 2,068 | 1,937 | 1,986 | 282,300 | 1,986 |
| 2020-05-18 | 1,831 | 1,915 | 1,799 | 1,896 | 76,700 | 1,896 |
| 2020-05-15 | 1,830 | 1,869 | 1,771 | 1,827 | 69,500 | 1,827 |
| 2020-05-14 | 1,930 | 2,080 | 1,811 | 1,820 | 183,100 | 1,820 |
| 2020-05-13 | 1,880 | 1,943 | 1,831 | 1,920 | 99,800 | 1,920 |
| 2020-05-12 | 1,846 | 1,880 | 1,810 | 1,880 | 48,600 | 1,880 |
| 2020-05-11 | 1,860 | 1,915 | 1,823 | 1,846 | 92,400 | 1,846 |
| 2020-05-08 | 1,820 | 1,831 | 1,775 | 1,811 | 57,300 | 1,811 |
| 2020-05-07 | 1,731 | 1,826 | 1,690 | 1,826 | 59,600 | 1,826 |
| 2020-05-01 | 1,790 | 1,829 | 1,722 | 1,767 | 78,300 | 1,767 |
| 2020-04-30 | 1,917 | 1,917 | 1,826 | 1,830 | 70,700 | 1,830 |
| 2020-04-28 | 1,919 | 1,925 | 1,842 | 1,848 | 106,900 | 1,848 |
| 2020-04-27 | 1,840 | 1,895 | 1,822 | 1,879 | 110,800 | 1,879 |
| 2020-04-24 | 1,866 | 1,933 | 1,770 | 1,778 | 188,000 | 1,778 |
| 2020-04-23 | 1,806 | 1,939 | 1,804 | 1,905 | 428,300 | 1,905 |
| 2020-04-22 | 1,925 | 2,036 | 1,695 | 1,846 | 1,205,100 | 1,846 |
| 2020-04-21 | 2,300 | 2,430 | 1,807 | 1,965 | 1,437,400 | 1,965 |
| 2020-04-20 | 2,191 | 2,580 | 2,160 | 2,281 | 2,837,200 | 2,281 |
| 2020-04-17 | 1,971 | 2,163 | 1,939 | 2,128 | 1,556,300 | 2,128 |
| 2020-04-16 | 1,590 | 1,988 | 1,550 | 1,878 | 1,391,100 | 1,878 |
| 2020-04-15 | 1,600 | 1,700 | 1,587 | 1,630 | 1,126,900 | 1,630 |
| 2020-04-14 | 1,435 | 1,540 | 1,400 | 1,400 | 411,100 | 1,400 |
| 2020-04-13 | 1,314 | 1,430 | 1,280 | 1,405 | 323,300 | 1,405 |
| 2020-04-10 | 1,300 | 1,350 | 1,257 | 1,284 | 206,400 | 1,284 |
| 2020-04-09 | 1,264 | 1,327 | 1,210 | 1,324 | 404,400 | 1,324 |
| 2020-04-08 | 1,198 | 1,255 | 1,155 | 1,180 | 259,900 | 1,180 |
| 2020-04-07 | 1,150 | 1,218 | 1,092 | 1,145 | 375,800 | 1,145 |
| 2020-04-06 | 1,168 | 1,240 | 1,090 | 1,091 | 343,700 | 1,091 |
| 2020-04-03 | 964 | 1,098 | 964 | 1,078 | 277,300 | 1,078 |
| 2020-04-02 | 996 | 1,007 | 941 | 949 | 71,500 | 949 |
| 2020-04-01 | 990 | 1,090 | 969 | 990 | 76,600 | 990 |
| 2020-03-31 | 990 | 1,060 | 964 | 1,000 | 138,100 | 1,000 |
| 2020-03-30 | 975 | 980 | 910 | 960 | 111,200 | 960 |
| 2020-03-27 | 1,040 | 1,050 | 990 | 1,000 | 85,600 | 1,000 |
| 2020-03-26 | 1,045 | 1,078 | 1,000 | 1,010 | 103,800 | 1,010 |
| 2020-03-25 | 1,182 | 1,185 | 1,051 | 1,090 | 205,500 | 1,090 |
| 2020-03-24 | 1,090 | 1,125 | 1,046 | 1,068 | 162,200 | 1,068 |
| 2020-03-23 | 1,225 | 1,225 | 1,025 | 1,030 | 244,100 | 1,030 |
| 2020-03-19 | 1,396 | 1,439 | 1,171 | 1,225 | 278,800 | 1,225 |
| 2020-03-18 | 1,519 | 1,578 | 1,342 | 1,366 | 332,900 | 1,366 |
| 2020-03-17 | 1,402 | 1,616 | 1,383 | 1,466 | 661,400 | 1,466 |
| 2020-03-16 | 1,604 | 1,670 | 1,426 | 1,500 | 1,108,000 | 1,500 |
| 2020-03-13 | 1,200 | 1,478 | 1,121 | 1,464 | 1,131,100 | 1,464 |
| 2020-03-12 | 1,521 | 1,905 | 1,270 | 1,355 | 4,738,100 | 1,355 |
| 2020-03-11 | 1,450 | 1,635 | 1,435 | 1,635 | 2,916,200 | 1,635 |
| 2020-03-10 | 1,310 | 1,470 | 1,140 | 1,335 | 2,261,400 | 1,335 |
分割・併合履歴 ： なし
