4490 (株)ビザスクの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,359	1,380	1,327	1,327	67,900	1,327
2022-12-29	1,304	1,354	1,303	1,338	58,900	1,338
2022-12-28	1,346	1,355	1,302	1,307	81,000	1,307
2022-12-27	1,330	1,403	1,330	1,373	107,100	1,373
2022-12-26	1,319	1,331	1,276	1,322	173,900	1,322
2022-12-23	1,342	1,346	1,299	1,319	172,200	1,319
2022-12-22	1,458	1,472	1,367	1,382	188,900	1,382
2022-12-21	1,555	1,556	1,450	1,455	166,600	1,455
2022-12-20	1,705	1,718	1,500	1,542	244,700	1,542
2022-12-19	1,855	1,855	1,728	1,729	203,200	1,729
2022-12-16	1,966	1,983	1,881	1,883	88,200	1,883
2022-12-15	1,989	2,044	1,977	2,014	34,900	2,014
2022-12-14	1,972	2,011	1,964	1,984	23,500	1,984
2022-12-13	1,947	1,973	1,937	1,972	21,600	1,972
2022-12-12	1,922	1,978	1,922	1,961	17,700	1,961
2022-12-09	1,913	1,956	1,895	1,944	23,600	1,944
2022-12-08	1,925	1,925	1,860	1,893	30,800	1,893
2022-12-07	1,874	1,900	1,850	1,886	53,400	1,886
2022-12-06	1,915	1,925	1,874	1,880	64,000	1,880
2022-12-05	2,008	2,013	1,930	1,930	53,600	1,930
2022-12-02	2,020	2,060	2,006	2,030	61,100	2,030
2022-12-01	1,938	2,059	1,933	2,033	154,600	2,033
2022-11-30	1,900	1,900	1,845	1,860	64,300	1,860
2022-11-29	1,942	1,942	1,902	1,902	32,700	1,902
2022-11-28	1,986	1,986	1,925	1,942	31,200	1,942
2022-11-25	1,971	2,026	1,971	1,990	30,200	1,990
2022-11-24	1,954	2,015	1,954	1,991	31,600	1,991
2022-11-22	1,966	1,990	1,957	1,959	21,800	1,959
2022-11-21	1,962	2,010	1,939	1,966	34,200	1,966
2022-11-18	2,008	2,010	1,956	1,967	40,800	1,967
2022-11-17	2,048	2,080	2,014	2,025	29,500	2,025
2022-11-16	2,002	2,075	1,980	2,048	39,100	2,048
2022-11-15	2,010	2,045	1,925	2,002	38,600	2,002
2022-11-14	1,945	2,050	1,917	2,048	74,600	2,048
2022-11-11	1,841	1,969	1,841	1,945	173,300	1,945
2022-11-10	1,771	1,821	1,745	1,768	45,200	1,768
2022-11-09	1,825	1,849	1,756	1,780	84,600	1,780
2022-11-08	1,832	1,848	1,805	1,824	35,300	1,824
2022-11-07	1,863	1,863	1,821	1,828	17,600	1,828
2022-11-04	1,811	1,843	1,811	1,823	14,600	1,823
2022-11-02	1,841	1,855	1,810	1,837	41,900	1,837
2022-11-01	1,881	1,887	1,843	1,859	26,500	1,859
2022-10-31	1,976	1,992	1,883	1,902	46,400	1,902
2022-10-28	1,973	2,008	1,955	1,976	34,000	1,976
2022-10-27	1,890	2,019	1,881	2,007	65,800	2,007
2022-10-26	1,830	1,889	1,801	1,888	87,800	1,888
2022-10-25	1,813	1,847	1,802	1,806	46,200	1,806
2022-10-24	1,836	1,836	1,802	1,804	26,300	1,804
2022-10-21	1,837	1,854	1,813	1,813	41,900	1,813
2022-10-20	1,850	1,886	1,831	1,841	39,800	1,841
2022-10-19	1,832	1,890	1,832	1,863	33,700	1,863
2022-10-18	1,866	1,910	1,820	1,850	119,300	1,850
2022-10-17	1,832	2,005	1,811	1,836	233,000	1,836
2022-10-14	2,080	2,200	2,080	2,160	51,300	2,160
2022-10-13	2,033	2,050	2,010	2,036	24,700	2,036
2022-10-12	2,050	2,088	2,033	2,033	12,200	2,033
2022-10-11	2,077	2,117	2,059	2,060	18,300	2,060
2022-10-07	2,120	2,183	2,060	2,120	19,300	2,120
2022-10-06	2,120	2,177	2,117	2,152	29,700	2,152
2022-10-05	2,121	2,135	2,078	2,081	15,500	2,081
2022-10-04	2,051	2,108	2,051	2,079	40,800	2,079
2022-10-03	2,008	2,029	1,935	2,025	33,200	2,025
2022-09-30	2,024	2,054	2,006	2,026	19,700	2,026
2022-09-29	2,100	2,119	2,056	2,057	19,200	2,057
2022-09-28	2,025	2,068	2,000	2,040	32,200	2,040
2022-09-27	2,015	2,070	2,015	2,052	14,200	2,052
2022-09-26	2,045	2,045	1,992	2,007	21,600	2,007
2022-09-22	2,010	2,060	2,003	2,045	21,000	2,045
2022-09-21	2,098	2,098	2,021	2,045	30,700	2,045
2022-09-20	2,061	2,115	2,039	2,098	37,000	2,098
2022-09-16	2,115	2,124	2,071	2,076	34,200	2,076
2022-09-15	2,165	2,165	2,083	2,120	18,500	2,120
2022-09-14	2,058	2,149	2,058	2,115	29,300	2,115
2022-09-13	2,199	2,210	2,151	2,178	30,200	2,178
2022-09-12	2,199	2,199	2,145	2,167	16,300	2,167
2022-09-09	2,099	2,139	2,091	2,134	28,700	2,134
2022-09-08	2,100	2,113	2,047	2,051	28,600	2,051
2022-09-07	2,061	2,107	2,030	2,064	31,500	2,064
2022-09-06	2,096	2,155	2,081	2,082	34,900	2,082
2022-09-05	2,002	2,108	2,002	2,096	34,600	2,096
2022-09-02	2,080	2,094	2,001	2,040	62,400	2,040
2022-09-01	2,135	2,149	2,085	2,085	82,500	2,085
2022-08-31	2,192	2,197	2,163	2,185	27,800	2,185
2022-08-30	2,238	2,238	2,173	2,208	31,700	2,208
2022-08-29	2,122	2,226	2,122	2,191	68,000	2,191
2022-08-26	2,360	2,390	2,269	2,270	65,200	2,270
2022-08-25	2,363	2,363	2,305	2,340	26,200	2,340
2022-08-24	2,353	2,378	2,290	2,313	45,800	2,313
2022-08-23	2,300	2,340	2,283	2,331	23,600	2,331
2022-08-22	2,325	2,380	2,296	2,317	73,100	2,317
2022-08-19	2,492	2,530	2,398	2,412	62,200	2,412
2022-08-18	2,537	2,539	2,435	2,468	76,300	2,468
2022-08-17	2,542	2,615	2,496	2,555	77,700	2,555
2022-08-16	2,419	2,581	2,411	2,551	95,200	2,551
2022-08-15	2,468	2,473	2,401	2,401	62,600	2,401
2022-08-12	2,380	2,465	2,378	2,448	143,400	2,448
2022-08-10	2,360	2,379	2,294	2,310	39,800	2,310
2022-08-09	2,315	2,408	2,271	2,354	52,600	2,354
2022-08-08	2,380	2,380	2,283	2,315	94,400	2,315
2022-08-05	2,250	2,473	2,250	2,404	181,700	2,404
2022-08-04	2,166	2,249	2,150	2,242	65,600	2,242
2022-08-03	2,110	2,152	2,108	2,138	32,700	2,138
2022-08-02	2,160	2,168	2,102	2,110	40,500	2,110
2022-08-01	2,121	2,166	2,110	2,160	35,200	2,160
2022-07-29	2,150	2,168	2,094	2,108	48,300	2,108
2022-07-28	2,183	2,265	2,096	2,107	95,800	2,107
2022-07-27	2,101	2,180	2,100	2,140	30,800	2,140
2022-07-26	2,130	2,151	2,067	2,150	51,800	2,150
2022-07-25	2,219	2,219	2,153	2,180	67,000	2,180
2022-07-22	2,302	2,302	2,208	2,269	72,300	2,269
2022-07-21	2,247	2,326	2,240	2,252	99,100	2,252
2022-07-20	2,036	2,232	2,036	2,209	224,000	2,209
2022-07-19	2,034	2,035	1,840	2,021	447,000	2,021
2022-07-15	2,105	2,312	2,105	2,234	216,400	2,234
2022-07-14	2,032	2,129	2,006	2,101	72,700	2,101
2022-07-13	2,117	2,117	2,050	2,056	32,700	2,056
2022-07-12	2,132	2,171	2,055	2,076	68,100	2,076
2022-07-11	2,270	2,300	2,156	2,162	83,400	2,162
2022-07-08	2,207	2,274	2,186	2,253	97,600	2,253
2022-07-07	2,187	2,248	2,103	2,157	136,600	2,157
2022-07-06	2,187	2,296	2,155	2,237	135,400	2,237
2022-07-05	2,170	2,196	2,138	2,181	46,700	2,181
2022-07-04	2,082	2,197	2,060	2,128	70,500	2,128
2022-07-01	2,086	2,112	2,015	2,032	50,000	2,032
2022-06-30	2,156	2,168	2,079	2,083	60,300	2,083
2022-06-29	2,114	2,182	2,110	2,180	48,700	2,180
2022-06-28	2,096	2,160	2,087	2,157	43,500	2,157
2022-06-27	2,144	2,149	2,074	2,140	50,400	2,140
2022-06-24	1,996	2,123	1,996	2,114	56,500	2,114
2022-06-23	2,011	2,060	1,984	2,001	49,900	2,001
2022-06-22	2,073	2,084	1,956	2,011	81,600	2,011
2022-06-21	1,960	2,080	1,960	2,047	47,900	2,047
2022-06-20	2,001	2,043	1,915	1,962	57,800	1,962
2022-06-17	1,941	1,998	1,916	1,979	88,800	1,979
2022-06-16	2,167	2,168	2,020	2,020	70,300	2,020
2022-06-15	2,088	2,116	2,001	2,040	74,800	2,040
2022-06-14	2,064	2,085	2,013	2,060	128,400	2,060
2022-06-13	2,314	2,323	2,160	2,161	153,500	2,161
2022-06-10	2,450	2,470	2,403	2,414	69,500	2,414
2022-06-09	2,419	2,530	2,404	2,515	87,500	2,515
2022-06-08	2,399	2,417	2,358	2,384	48,200	2,384
2022-06-07	2,395	2,405	2,330	2,355	49,200	2,355
2022-06-06	2,340	2,414	2,286	2,395	60,500	2,395
2022-06-03	2,497	2,520	2,378	2,386	73,100	2,386
2022-06-02	2,400	2,415	2,314	2,347	91,000	2,347
2022-06-01	2,536	2,558	2,436	2,440	62,600	2,440
2022-05-31	2,575	2,575	2,479	2,522	72,100	2,522
2022-05-30	2,476	2,577	2,461	2,568	151,800	2,568
2022-05-27	2,394	2,441	2,338	2,376	82,500	2,376
2022-05-26	2,342	2,424	2,299	2,344	98,700	2,344
2022-05-25	2,348	2,371	2,302	2,312	88,700	2,312
2022-05-24	2,523	2,525	2,407	2,407	118,800	2,407
2022-05-23	2,541	2,590	2,454	2,573	93,800	2,573
2022-05-20	2,422	2,497	2,382	2,491	83,200	2,491
2022-05-19	2,336	2,480	2,317	2,417	86,100	2,417
2022-05-18	2,482	2,595	2,460	2,486	152,100	2,486
2022-05-17	2,317	2,347	2,255	2,332	110,200	2,332
2022-05-16	2,318	2,417	2,280	2,331	153,900	2,331
2022-05-13	2,220	2,259	2,146	2,223	174,700	2,223
2022-05-12	2,380	2,390	2,171	2,173	254,200	2,173
2022-05-11	2,490	2,535	2,375	2,480	139,800	2,480
2022-05-10	2,631	2,631	2,432	2,503	212,400	2,503
2022-05-09	2,829	2,872	2,583	2,584	248,800	2,584
2022-05-06	3,155	3,155	2,881	2,913	248,700	2,913
2022-05-02	3,100	3,220	3,100	3,180	36,300	3,180
2022-04-28	3,225	3,295	3,130	3,150	48,300	3,150
2022-04-27	3,250	3,275	3,145	3,230	71,400	3,230
2022-04-26	3,230	3,350	3,110	3,325	81,400	3,325
2022-04-25	3,010	3,135	3,000	3,090	69,900	3,090
2022-04-22	3,245	3,260	3,135	3,180	73,500	3,180
2022-04-21	3,175	3,330	3,145	3,310	79,100	3,310
2022-04-20	3,260	3,340	3,160	3,175	124,500	3,175
2022-04-19	3,390	3,400	3,210	3,220	148,400	3,220
2022-04-18	3,540	3,580	3,170	3,355	460,200	3,355
2022-04-15	3,800	3,950	3,705	3,750	365,300	3,750
2022-04-14	4,600	4,620	4,235	4,350	253,400	4,350
2022-04-13	4,200	4,555	4,190	4,530	324,900	4,530
2022-04-12	3,995	4,080	3,915	3,990	103,500	3,990
2022-04-11	4,210	4,210	3,980	4,110	116,600	4,110
2022-04-08	4,300	4,385	4,165	4,225	115,700	4,225
2022-04-07	4,260	4,350	4,115	4,125	146,100	4,125
2022-04-06	4,405	4,530	4,255	4,400	149,500	4,400
2022-04-05	4,470	4,640	4,425	4,570	266,900	4,570
2022-04-04	4,050	4,295	4,025	4,275	136,400	4,275
2022-04-01	3,960	4,045	3,880	3,975	93,700	3,975
2022-03-31	3,925	4,085	3,870	4,065	96,000	4,065
2022-03-30	3,810	4,015	3,765	3,995	123,100	3,995
2022-03-29	3,570	3,715	3,555	3,695	69,600	3,695
2022-03-28	3,730	3,730	3,465	3,515	126,400	3,515
2022-03-25	3,810	3,850	3,620	3,670	96,500	3,670
2022-03-24	3,430	3,670	3,405	3,670	91,200	3,670
2022-03-23	3,415	3,565	3,400	3,500	107,900	3,500
2022-03-22	3,490	3,490	3,255	3,345	101,600	3,345
2022-03-18	3,325	3,455	3,300	3,420	124,900	3,420
2022-03-17	3,180	3,300	3,155	3,265	151,100	3,265
2022-03-16	3,000	3,010	2,850	2,994	108,600	2,994
2022-03-15	2,803	2,900	2,732	2,866	94,000	2,866
2022-03-14	2,865	2,949	2,822	2,864	70,100	2,864
2022-03-11	3,000	3,035	2,857	2,889	153,400	2,889
2022-03-10	3,265	3,270	3,045	3,080	76,800	3,080
2022-03-09	3,150	3,210	3,035	3,055	84,700	3,055
2022-03-08	2,961	3,170	2,922	3,040	117,100	3,040
2022-03-07	3,185	3,185	2,997	3,010	149,800	3,010
2022-03-04	3,430	3,435	3,265	3,325	119,700	3,325
2022-03-03	3,865	3,880	3,515	3,540	119,900	3,540
2022-03-02	3,555	3,735	3,555	3,655	113,800	3,655
2022-03-01	3,540	3,745	3,495	3,690	164,000	3,690
2022-02-28	3,405	3,460	3,215	3,410	130,800	3,410
2022-02-25	3,260	3,345	3,185	3,335	135,100	3,335
2022-02-24	3,180	3,185	3,030	3,075	114,700	3,075
2022-02-22	3,195	3,270	3,125	3,190	106,500	3,190
2022-02-21	3,360	3,370	3,240	3,315	78,300	3,315
2022-02-18	3,435	3,505	3,390	3,465	93,600	3,465
2022-02-17	3,690	3,690	3,490	3,535	92,500	3,535
2022-02-16	3,835	3,835	3,635	3,710	85,800	3,710
2022-02-15	3,805	3,860	3,625	3,695	115,300	3,695
2022-02-14	3,910	3,985	3,795	3,800	114,500	3,800
2022-02-10	4,195	4,295	4,025	4,120	106,100	4,120
2022-02-09	4,045	4,215	3,990	4,125	91,200	4,125
2022-02-08	4,005	4,100	3,950	3,975	80,600	3,975
2022-02-07	4,200	4,240	3,960	4,070	118,000	4,070
2022-02-04	4,235	4,340	4,130	4,260	95,200	4,260
2022-02-03	4,490	4,500	4,215	4,275	142,200	4,275
2022-02-02	4,425	4,635	4,405	4,630	184,300	4,630
2022-02-01	4,290	4,400	4,160	4,185	116,600	4,185
2022-01-31	3,780	4,125	3,775	4,080	105,900	4,080
2022-01-28	3,940	3,950	3,715	3,775	85,600	3,775
2022-01-27	4,115	4,285	3,760	3,835	221,300	3,835
2022-01-26	4,240	4,305	4,045	4,180	135,700	4,180
2022-01-25	4,595	4,695	4,160	4,235	240,600	4,235
2022-01-24	4,355	4,625	4,320	4,595	152,000	4,595
2022-01-21	4,455	4,465	4,235	4,390	179,300	4,390
2022-01-20	4,335	4,635	4,225	4,595	195,300	4,595
2022-01-19	4,420	4,615	4,260	4,270	146,600	4,270
2022-01-18	4,395	4,770	4,395	4,535	248,300	4,535
2022-01-17	4,395	4,585	4,210	4,325	159,800	4,325
2022-01-14	4,265	4,420	4,240	4,325	113,900	4,325
2022-01-13	4,590	4,605	4,435	4,455	75,100	4,455
2022-01-12	4,430	4,690	4,430	4,655	86,800	4,655
2022-01-11	4,385	4,415	4,265	4,365	72,800	4,365
2022-01-07	4,495	4,530	4,300	4,455	96,000	4,455
2022-01-06	4,325	4,510	4,255	4,380	175,700	4,380
2022-01-05	4,935	4,935	4,600	4,600	179,200	4,600
2022-01-04	5,300	5,320	5,010	5,010	69,900	5,010

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

4490 (株)ビザスク の時系列データ [2022年度]

4490 (株)ビザスクの時系列データ [2022年度]