4490 (株)ビザスクの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	974	983	939	951	48,900	951
2023-12-28	953	987	950	984	31,800	984
2023-12-27	925	973	914	972	66,200	972
2023-12-26	945	969	926	926	50,300	926
2023-12-25	940	950	919	950	62,000	950
2023-12-22	944	963	928	928	49,000	928
2023-12-21	906	940	887	935	76,700	935
2023-12-20	910	923	900	910	48,200	910
2023-12-19	860	906	858	905	49,700	905
2023-12-18	849	870	838	857	24,400	857
2023-12-15	827	851	827	851	24,400	851
2023-12-14	861	870	824	827	35,500	827
2023-12-13	845	863	845	854	20,400	854
2023-12-12	883	883	849	849	46,000	849
2023-12-11	906	920	885	885	29,400	885
2023-12-08	913	920	886	907	45,700	907
2023-12-07	935	941	914	917	17,400	917
2023-12-06	951	960	934	949	16,800	949
2023-12-05	990	990	947	947	40,700	947
2023-12-04	983	1,006	967	995	43,600	995
2023-12-01	1,016	1,016	975	987	21,900	987
2023-11-30	1,005	1,010	988	1,010	7,500	1,010
2023-11-29	1,005	1,023	1,000	1,013	19,800	1,013
2023-11-28	1,016	1,017	1,000	1,011	12,500	1,011
2023-11-27	1,033	1,033	1,002	1,015	17,900	1,015
2023-11-24	1,040	1,057	1,019	1,019	28,600	1,019
2023-11-22	1,058	1,067	1,032	1,051	24,500	1,051
2023-11-21	1,026	1,085	1,026	1,075	56,600	1,075
2023-11-20	993	1,030	993	1,021	44,900	1,021
2023-11-17	1,000	1,000	958	981	40,600	981
2023-11-16	988	1,013	988	1,011	13,600	1,011
2023-11-15	1,004	1,025	975	995	35,900	995
2023-11-14	1,010	1,010	961	999	52,500	999
2023-11-13	1,025	1,034	995	1,010	21,600	1,010
2023-11-10	1,025	1,042	1,006	1,028	23,000	1,028
2023-11-09	1,053	1,053	1,029	1,053	11,900	1,053
2023-11-08	1,073	1,097	1,034	1,059	33,100	1,059
2023-11-07	1,035	1,085	1,033	1,063	30,100	1,063
2023-11-06	1,005	1,066	1,005	1,059	70,300	1,059
2023-11-02	952	1,004	950	979	86,500	979
2023-11-01	912	969	900	952	54,200	952
2023-10-31	894	910	880	901	17,900	901
2023-10-30	895	905	885	904	28,100	904
2023-10-27	890	903	877	902	15,200	902
2023-10-26	880	906	870	888	31,600	888
2023-10-25	898	913	867	894	83,400	894
2023-10-24	828	926	828	883	136,500	883
2023-10-23	814	846	810	828	60,000	828
2023-10-20	831	831	800	814	118,700	814
2023-10-19	863	873	829	840	125,200	840
2023-10-18	899	914	854	890	108,800	890
2023-10-17	960	1,001	907	914	89,300	914
2023-10-16	910	965	844	960	255,500	960
2023-10-13	1,093	1,108	1,069	1,086	44,500	1,086
2023-10-12	1,114	1,114	1,083	1,110	19,700	1,110
2023-10-11	1,108	1,116	1,083	1,090	20,500	1,090
2023-10-10	1,076	1,109	1,076	1,078	18,100	1,078
2023-10-06	1,069	1,090	1,069	1,076	17,100	1,076
2023-10-05	1,064	1,085	1,040	1,085	23,900	1,085
2023-10-04	1,089	1,089	1,024	1,036	60,500	1,036
2023-10-03	1,087	1,087	1,045	1,059	31,900	1,059
2023-10-02	1,158	1,165	1,091	1,100	27,600	1,100
2023-09-29	1,135	1,158	1,126	1,133	30,700	1,133
2023-09-28	1,140	1,158	1,124	1,147	28,700	1,147
2023-09-27	1,074	1,137	1,074	1,137	25,400	1,137
2023-09-26	1,103	1,106	1,087	1,087	6,600	1,087
2023-09-25	1,085	1,113	1,085	1,106	15,200	1,106
2023-09-22	1,040	1,100	1,036	1,089	22,200	1,089
2023-09-21	1,065	1,075	1,044	1,054	30,500	1,054
2023-09-20	1,092	1,095	1,065	1,072	35,200	1,072
2023-09-19	1,101	1,133	1,083	1,094	41,300	1,094
2023-09-15	1,083	1,105	1,075	1,104	20,400	1,104
2023-09-14	1,081	1,102	1,073	1,083	18,200	1,083
2023-09-13	1,080	1,091	1,061	1,080	29,500	1,080
2023-09-12	1,080	1,090	1,058	1,073	27,400	1,073
2023-09-11	1,100	1,107	1,056	1,064	39,100	1,064
2023-09-08	1,096	1,130	1,078	1,101	49,600	1,101
2023-09-07	1,140	1,140	1,093	1,103	49,900	1,103
2023-09-06	1,167	1,180	1,138	1,151	43,300	1,151
2023-09-05	1,142	1,182	1,127	1,173	34,900	1,173
2023-09-04	1,183	1,184	1,142	1,142	34,200	1,142
2023-09-01	1,215	1,215	1,169	1,183	10,900	1,183
2023-08-31	1,210	1,214	1,187	1,187	13,500	1,187
2023-08-30	1,210	1,221	1,200	1,200	14,400	1,200
2023-08-29	1,152	1,217	1,152	1,200	35,700	1,200
2023-08-28	1,172	1,173	1,116	1,150	27,900	1,150
2023-08-25	1,130	1,181	1,130	1,167	23,600	1,167
2023-08-24	1,147	1,187	1,143	1,156	42,300	1,156
2023-08-23	1,120	1,147	1,117	1,147	23,800	1,147
2023-08-22	1,106	1,132	1,106	1,107	19,400	1,107
2023-08-21	1,069	1,114	1,069	1,108	36,800	1,108
2023-08-18	1,072	1,089	1,047	1,068	56,300	1,068
2023-08-17	1,081	1,105	1,058	1,073	74,500	1,073
2023-08-16	1,178	1,178	1,028	1,111	166,200	1,111
2023-08-15	1,190	1,190	1,156	1,180	50,100	1,180
2023-08-14	1,205	1,212	1,175	1,184	42,900	1,184
2023-08-10	1,185	1,218	1,180	1,210	26,600	1,210
2023-08-09	1,173	1,199	1,170	1,199	27,600	1,199
2023-08-08	1,218	1,219	1,180	1,183	37,600	1,183
2023-08-07	1,193	1,217	1,186	1,217	20,800	1,217
2023-08-04	1,207	1,213	1,175	1,211	60,700	1,211
2023-08-03	1,205	1,214	1,190	1,207	66,000	1,207
2023-08-02	1,250	1,263	1,216	1,228	55,700	1,228
2023-08-01	1,260	1,280	1,236	1,252	38,000	1,252
2023-07-31	1,241	1,260	1,226	1,235	31,600	1,235
2023-07-28	1,229	1,254	1,215	1,240	39,800	1,240
2023-07-27	1,240	1,266	1,236	1,244	43,400	1,244
2023-07-26	1,253	1,276	1,223	1,238	55,900	1,238
2023-07-25	1,248	1,292	1,241	1,253	105,700	1,253
2023-07-24	1,220	1,270	1,220	1,258	53,600	1,258
2023-07-21	1,200	1,278	1,199	1,249	205,900	1,249
2023-07-20	1,204	1,240	1,186	1,193	162,300	1,193
2023-07-19	1,205	1,232	1,162	1,194	238,300	1,194
2023-07-18	1,300	1,303	1,191	1,201	464,200	1,201
2023-07-14	1,529	1,548	1,451	1,506	67,600	1,506
2023-07-13	1,452	1,529	1,438	1,521	66,900	1,521
2023-07-12	1,470	1,478	1,440	1,452	36,600	1,452
2023-07-11	1,444	1,475	1,443	1,450	26,400	1,450
2023-07-10	1,412	1,456	1,411	1,432	32,500	1,432
2023-07-07	1,415	1,443	1,381	1,412	21,200	1,412
2023-07-06	1,415	1,440	1,396	1,417	22,400	1,417
2023-07-05	1,432	1,437	1,418	1,437	17,200	1,437
2023-07-04	1,425	1,440	1,402	1,432	14,800	1,432
2023-07-03	1,408	1,431	1,408	1,425	11,700	1,425
2023-06-30	1,402	1,410	1,377	1,408	24,300	1,408
2023-06-29	1,405	1,444	1,398	1,414	30,500	1,414
2023-06-28	1,400	1,413	1,376	1,396	28,700	1,396
2023-06-27	1,399	1,399	1,355	1,376	42,300	1,376
2023-06-26	1,448	1,455	1,400	1,421	31,600	1,421
2023-06-23	1,513	1,517	1,436	1,455	44,300	1,455
2023-06-22	1,496	1,519	1,481	1,483	35,500	1,483
2023-06-21	1,522	1,534	1,479	1,508	25,800	1,508
2023-06-20	1,560	1,560	1,502	1,542	37,500	1,542
2023-06-19	1,536	1,578	1,517	1,550	51,400	1,550
2023-06-16	1,420	1,535	1,420	1,516	83,900	1,516
2023-06-15	1,432	1,445	1,411	1,416	25,800	1,416
2023-06-14	1,473	1,488	1,428	1,441	38,400	1,441
2023-06-13	1,525	1,560	1,453	1,457	99,700	1,457
2023-06-12	1,466	1,518	1,450	1,503	59,200	1,503
2023-06-09	1,428	1,472	1,418	1,450	39,400	1,450
2023-06-08	1,450	1,459	1,411	1,429	53,100	1,429
2023-06-07	1,487	1,494	1,440	1,459	53,700	1,459
2023-06-06	1,438	1,473	1,430	1,457	54,300	1,457
2023-06-05	1,409	1,432	1,383	1,430	42,200	1,430
2023-06-02	1,375	1,386	1,368	1,385	17,400	1,385
2023-06-01	1,385	1,389	1,362	1,375	23,600	1,375
2023-05-31	1,399	1,399	1,351	1,387	23,600	1,387
2023-05-30	1,406	1,406	1,365	1,396	29,000	1,396
2023-05-29	1,371	1,405	1,349	1,376	54,000	1,376
2023-05-26	1,369	1,383	1,321	1,341	38,400	1,341
2023-05-25	1,375	1,375	1,323	1,339	33,000	1,339
2023-05-24	1,373	1,400	1,350	1,361	24,500	1,361
2023-05-23	1,445	1,446	1,356	1,380	63,200	1,380
2023-05-22	1,413	1,432	1,379	1,428	46,800	1,428
2023-05-19	1,332	1,431	1,332	1,415	80,100	1,415
2023-05-18	1,365	1,369	1,326	1,328	54,300	1,328
2023-05-17	1,285	1,370	1,281	1,368	91,800	1,368
2023-05-16	1,293	1,293	1,255	1,274	40,700	1,274
2023-05-15	1,286	1,300	1,265	1,287	54,400	1,287
2023-05-12	1,307	1,329	1,291	1,291	30,100	1,291
2023-05-11	1,330	1,350	1,316	1,316	69,100	1,316
2023-05-10	1,373	1,373	1,325	1,326	23,300	1,326
2023-05-09	1,330	1,372	1,329	1,345	35,400	1,345
2023-05-08	1,310	1,337	1,310	1,329	16,700	1,329
2023-05-02	1,337	1,338	1,313	1,334	16,900	1,334
2023-05-01	1,349	1,380	1,336	1,337	22,200	1,337
2023-04-28	1,301	1,342	1,298	1,342	27,800	1,342
2023-04-27	1,288	1,319	1,274	1,284	56,900	1,284
2023-04-26	1,315	1,321	1,288	1,290	48,300	1,290
2023-04-25	1,352	1,352	1,327	1,332	31,100	1,332
2023-04-24	1,346	1,369	1,336	1,352	16,800	1,352
2023-04-21	1,390	1,390	1,335	1,350	63,600	1,350
2023-04-20	1,398	1,407	1,363	1,401	75,900	1,401
2023-04-19	1,469	1,500	1,406	1,420	96,200	1,420
2023-04-18	1,529	1,575	1,469	1,473	82,400	1,473
2023-04-17	1,545	1,625	1,501	1,531	122,100	1,531
2023-04-14	1,570	1,653	1,550	1,625	114,000	1,625
2023-04-13	1,530	1,544	1,519	1,531	19,400	1,531
2023-04-12	1,532	1,580	1,508	1,549	35,500	1,549
2023-04-11	1,499	1,547	1,499	1,513	17,600	1,513
2023-04-10	1,521	1,530	1,488	1,498	19,900	1,498
2023-04-07	1,528	1,535	1,455	1,521	48,600	1,521
2023-04-06	1,573	1,573	1,515	1,532	43,700	1,532
2023-04-05	1,610	1,612	1,566	1,589	46,700	1,589
2023-04-04	1,623	1,640	1,602	1,632	22,400	1,632
2023-04-03	1,644	1,685	1,630	1,639	21,300	1,639
2023-03-31	1,634	1,652	1,612	1,612	12,200	1,612
2023-03-30	1,647	1,678	1,633	1,646	22,800	1,646
2023-03-29	1,582	1,630	1,562	1,621	21,400	1,621
2023-03-28	1,600	1,606	1,560	1,586	32,500	1,586
2023-03-27	1,603	1,616	1,588	1,614	24,300	1,614
2023-03-24	1,630	1,630	1,596	1,604	21,800	1,604
2023-03-23	1,601	1,637	1,586	1,630	22,700	1,630
2023-03-22	1,608	1,654	1,602	1,621	24,200	1,621
2023-03-20	1,640	1,663	1,586	1,617	31,900	1,617
2023-03-17	1,636	1,664	1,630	1,642	28,200	1,642
2023-03-16	1,601	1,625	1,591	1,624	34,400	1,624
2023-03-15	1,669	1,690	1,634	1,654	37,200	1,654
2023-03-14	1,651	1,665	1,619	1,629	39,400	1,629
2023-03-13	1,665	1,705	1,651	1,689	45,600	1,689
2023-03-10	1,748	1,748	1,692	1,705	40,000	1,705
2023-03-09	1,723	1,751	1,710	1,734	44,600	1,734
2023-03-08	1,724	1,760	1,700	1,736	34,500	1,736
2023-03-07	1,696	1,766	1,680	1,728	50,200	1,728
2023-03-06	1,726	1,740	1,683	1,696	30,200	1,696
2023-03-03	1,696	1,709	1,671	1,700	27,800	1,700
2023-03-02	1,700	1,727	1,683	1,695	33,400	1,695
2023-03-01	1,631	1,686	1,624	1,679	49,400	1,679
2023-02-28	1,608	1,663	1,608	1,645	24,900	1,645
2023-02-27	1,639	1,655	1,590	1,608	53,000	1,608
2023-02-24	1,641	1,659	1,617	1,659	21,000	1,659
2023-02-22	1,663	1,680	1,642	1,642	34,800	1,642
2023-02-21	1,700	1,721	1,684	1,686	25,200	1,686
2023-02-20	1,678	1,700	1,669	1,700	13,700	1,700
2023-02-17	1,706	1,709	1,667	1,688	49,600	1,688
2023-02-16	1,688	1,775	1,688	1,730	40,900	1,730
2023-02-15	1,780	1,780	1,694	1,705	76,000	1,705
2023-02-14	1,815	1,815	1,759	1,783	66,700	1,783
2023-02-13	1,849	1,849	1,790	1,815	49,500	1,815
2023-02-10	1,915	1,915	1,841	1,854	45,100	1,854
2023-02-09	1,900	1,926	1,882	1,915	38,000	1,915
2023-02-08	1,857	1,932	1,853	1,917	69,900	1,917
2023-02-07	1,837	1,884	1,818	1,870	60,000	1,870
2023-02-06	1,842	1,855	1,803	1,817	37,500	1,817
2023-02-03	1,887	1,908	1,841	1,845	58,200	1,845
2023-02-02	1,822	1,869	1,803	1,841	80,000	1,841
2023-02-01	1,811	1,853	1,763	1,782	110,400	1,782
2023-01-31	1,840	1,860	1,794	1,802	84,800	1,802
2023-01-30	1,891	1,924	1,840	1,849	119,200	1,849
2023-01-27	1,810	1,883	1,806	1,836	83,300	1,836
2023-01-26	1,900	1,914	1,820	1,833	167,000	1,833
2023-01-25	1,878	1,948	1,857	1,925	182,600	1,925
2023-01-24	1,821	1,874	1,780	1,857	150,500	1,857
2023-01-23	1,744	1,800	1,727	1,781	138,200	1,781
2023-01-20	1,625	1,712	1,600	1,681	150,400	1,681
2023-01-19	1,733	1,734	1,637	1,646	150,900	1,646
2023-01-18	1,714	1,768	1,656	1,733	210,900	1,733
2023-01-17	1,708	1,745	1,622	1,714	566,200	1,714
2023-01-16	1,515	1,668	1,498	1,668	779,400	1,668
2023-01-13	1,373	1,411	1,362	1,368	58,700	1,368
2023-01-12	1,429	1,441	1,368	1,370	57,600	1,370
2023-01-11	1,360	1,404	1,360	1,400	51,900	1,400
2023-01-10	1,345	1,370	1,306	1,356	88,100	1,356
2023-01-06	1,279	1,327	1,270	1,316	25,600	1,316
2023-01-05	1,280	1,312	1,276	1,305	31,100	1,305
2023-01-04	1,308	1,321	1,277	1,279	70,600	1,279

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 [2023年度]

4490 (株)ビザスクの時系列データ [2023年度]