5071 (株)ヴィス 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 | 1,024 | 1,052 | 1,015 | 1,044 | 19,700 | 1,044 |
| 2022-12-29 | 998 | 1,022 | 985 | 1,020 | 21,100 | 1,020 |
| 2022-12-28 | 1,044 | 1,062 | 1,009 | 1,028 | 44,200 | 1,028 |
| 2022-12-27 | 953 | 1,020 | 936 | 1,019 | 67,800 | 1,019 |
| 2022-12-26 | 950 | 955 | 915 | 938 | 19,500 | 938 |
| 2022-12-23 | 930 | 944 | 924 | 939 | 17,200 | 939 |
| 2022-12-22 | 941 | 972 | 932 | 939 | 45,500 | 939 |
| 2022-12-21 | 947 | 951 | 929 | 935 | 34,400 | 935 |
| 2022-12-20 | 969 | 978 | 922 | 935 | 52,900 | 935 |
| 2022-12-19 | 954 | 956 | 941 | 945 | 7,000 | 945 |
| 2022-12-16 | 889 | 972 | 889 | 955 | 51,300 | 955 |
| 2022-12-15 | 889 | 902 | 887 | 889 | 5,400 | 889 |
| 2022-12-14 | 903 | 909 | 881 | 889 | 12,600 | 889 |
| 2022-12-13 | 909 | 916 | 903 | 903 | 4,000 | 903 |
| 2022-12-12 | 903 | 913 | 903 | 913 | 3,900 | 913 |
| 2022-12-09 | 921 | 921 | 904 | 904 | 2,700 | 904 |
| 2022-12-08 | 914 | 920 | 910 | 913 | 2,000 | 913 |
| 2022-12-07 | 930 | 931 | 914 | 914 | 2,000 | 914 |
| 2022-12-06 | 926 | 945 | 912 | 945 | 4,500 | 945 |
| 2022-12-05 | 909 | 924 | 909 | 924 | 5,200 | 924 |
| 2022-12-02 | 923 | 924 | 902 | 902 | 8,900 | 902 |
| 2022-12-01 | 903 | 932 | 903 | 920 | 9,700 | 920 |
| 2022-11-30 | 918 | 918 | 884 | 903 | 14,900 | 903 |
| 2022-11-29 | 922 | 938 | 905 | 917 | 18,000 | 917 |
| 2022-11-28 | 950 | 962 | 918 | 918 | 23,900 | 918 |
| 2022-11-25 | 965 | 984 | 929 | 950 | 40,600 | 950 |
| 2022-11-24 | 928 | 963 | 928 | 957 | 23,000 | 957 |
| 2022-11-22 | 935 | 948 | 915 | 918 | 18,000 | 918 |
| 2022-11-21 | 911 | 945 | 911 | 939 | 20,600 | 939 |
| 2022-11-18 | 910 | 915 | 896 | 915 | 11,100 | 915 |
| 2022-11-17 | 917 | 917 | 883 | 910 | 8,300 | 910 |
| 2022-11-16 | 920 | 929 | 900 | 917 | 18,200 | 917 |
| 2022-11-15 | 900 | 948 | 893 | 935 | 39,600 | 935 |
| 2022-11-14 | 861 | 893 | 840 | 893 | 85,900 | 893 |
| 2022-11-11 | 832 | 848 | 832 | 848 | 23,300 | 848 |
| 2022-11-10 | 832 | 832 | 828 | 828 | 3,000 | 828 |
| 2022-11-09 | 821 | 834 | 821 | 826 | 1,800 | 826 |
| 2022-11-08 | 830 | 835 | 830 | 834 | 1,200 | 834 |
| 2022-11-07 | 831 | 831 | 825 | 826 | 1,800 | 826 |
| 2022-11-04 | 823 | 830 | 820 | 822 | 5,900 | 822 |
| 2022-11-02 | 831 | 836 | 830 | 830 | 3,000 | 830 |
| 2022-11-01 | 831 | 831 | 826 | 831 | 1,000 | 831 |
| 2022-10-31 | 829 | 830 | 823 | 830 | 1,700 | 830 |
| 2022-10-28 | 828 | 829 | 813 | 829 | 3,400 | 829 |
| 2022-10-27 | 824 | 824 | 824 | 824 | 100 | 824 |
| 2022-10-26 | 829 | 829 | 813 | 821 | 2,200 | 821 |
| 2022-10-25 | 838 | 838 | 829 | 829 | 3,300 | 829 |
| 2022-10-24 | 823 | 830 | 823 | 830 | 1,900 | 830 |
| 2022-10-21 | 820 | 828 | 820 | 823 | 1,600 | 823 |
| 2022-10-20 | 816 | 821 | 816 | 820 | 300 | 820 |
| 2022-10-19 | 826 | 826 | 803 | 825 | 4,100 | 825 |
| 2022-10-18 | 815 | 834 | 815 | 820 | 2,600 | 820 |
| 2022-10-17 | 811 | 815 | 810 | 815 | 400 | 815 |
| 2022-10-14 | 817 | 830 | 808 | 818 | 10,500 | 818 |
| 2022-10-13 | 811 | 816 | 809 | 816 | 1,500 | 816 |
| 2022-10-12 | 813 | 817 | 811 | 816 | 1,200 | 816 |
| 2022-10-11 | 817 | 820 | 813 | 817 | 800 | 817 |
| 2022-10-07 | 804 | 817 | 804 | 817 | 1,900 | 817 |
| 2022-10-06 | 808 | 818 | 805 | 818 | 1,600 | 818 |
| 2022-10-05 | 818 | 818 | 805 | 808 | 1,000 | 808 |
| 2022-10-04 | 804 | 824 | 801 | 809 | 4,200 | 809 |
| 2022-10-03 | 796 | 807 | 770 | 804 | 4,300 | 804 |
| 2022-09-30 | 805 | 809 | 798 | 808 | 1,300 | 808 |
| 2022-09-29 | 823 | 865 | 805 | 809 | 7,000 | 809 |
| 2022-09-28 | 801 | 809 | 760 | 809 | 7,300 | 809 |
| 2022-09-27 | 812 | 812 | 801 | 801 | 2,500 | 801 |
| 2022-09-26 | 814 | 814 | 800 | 801 | 1,800 | 801 |
| 2022-09-22 | 801 | 815 | 801 | 815 | 3,000 | 815 |
| 2022-09-21 | 820 | 820 | 800 | 800 | 2,200 | 800 |
| 2022-09-20 | 815 | 824 | 815 | 821 | 1,700 | 821 |
| 2022-09-16 | 826 | 826 | 808 | 817 | 7,500 | 817 |
| 2022-09-15 | 815 | 829 | 810 | 826 | 8,100 | 826 |
| 2022-09-14 | 824 | 824 | 813 | 819 | 1,900 | 819 |
| 2022-09-13 | 833 | 833 | 827 | 827 | 2,200 | 827 |
| 2022-09-12 | 830 | 833 | 827 | 833 | 3,100 | 833 |
| 2022-09-09 | 819 | 834 | 815 | 830 | 8,800 | 830 |
| 2022-09-08 | 825 | 827 | 820 | 825 | 2,100 | 825 |
| 2022-09-07 | 823 | 823 | 817 | 820 | 1,400 | 820 |
| 2022-09-06 | 831 | 831 | 804 | 819 | 3,300 | 819 |
| 2022-09-05 | 811 | 834 | 811 | 829 | 3,300 | 829 |
| 2022-09-02 | 830 | 838 | 815 | 816 | 5,600 | 816 |
| 2022-09-01 | 844 | 845 | 826 | 830 | 6,100 | 830 |
| 2022-08-31 | 829 | 845 | 815 | 844 | 10,800 | 844 |
| 2022-08-30 | 823 | 828 | 813 | 828 | 3,100 | 828 |
| 2022-08-29 | 811 | 825 | 789 | 815 | 22,000 | 815 |
| 2022-08-26 | 840 | 842 | 834 | 836 | 6,700 | 836 |
| 2022-08-25 | 840 | 847 | 832 | 838 | 13,200 | 838 |
| 2022-08-24 | 830 | 840 | 822 | 836 | 44,200 | 836 |
| 2022-08-23 | 827 | 830 | 823 | 829 | 12,100 | 829 |
| 2022-08-22 | 829 | 831 | 821 | 827 | 14,900 | 827 |
| 2022-08-19 | 827 | 829 | 822 | 826 | 9,300 | 826 |
| 2022-08-18 | 824 | 829 | 815 | 819 | 12,000 | 819 |
| 2022-08-17 | 817 | 820 | 810 | 812 | 5,400 | 812 |
| 2022-08-16 | 826 | 826 | 811 | 817 | 7,800 | 817 |
| 2022-08-15 | 828 | 828 | 815 | 821 | 12,300 | 821 |
| 2022-08-12 | 830 | 843 | 815 | 820 | 34,900 | 820 |
| 2022-08-10 | 792 | 798 | 777 | 792 | 7,400 | 792 |
| 2022-08-09 | 795 | 798 | 795 | 795 | 1,500 | 795 |
| 2022-08-08 | 802 | 803 | 793 | 797 | 4,000 | 797 |
| 2022-08-05 | 801 | 806 | 797 | 797 | 1,900 | 797 |
| 2022-08-04 | 807 | 807 | 795 | 797 | 2,700 | 797 |
| 2022-08-03 | 810 | 810 | 794 | 798 | 3,400 | 798 |
| 2022-08-02 | 811 | 812 | 795 | 810 | 4,900 | 810 |
| 2022-08-01 | 808 | 809 | 803 | 808 | 2,300 | 808 |
| 2022-07-29 | 808 | 812 | 794 | 808 | 4,500 | 808 |
| 2022-07-28 | 808 | 811 | 790 | 808 | 4,800 | 808 |
| 2022-07-27 | 806 | 814 | 805 | 805 | 3,100 | 805 |
| 2022-07-26 | 819 | 819 | 799 | 812 | 4,400 | 812 |
| 2022-07-25 | 830 | 830 | 811 | 820 | 10,800 | 820 |
| 2022-07-22 | 820 | 830 | 814 | 817 | 31,000 | 817 |
| 2022-07-21 | 796 | 824 | 794 | 820 | 16,100 | 820 |
| 2022-07-20 | 763 | 795 | 763 | 793 | 12,100 | 793 |
| 2022-07-19 | 761 | 780 | 761 | 762 | 10,900 | 762 |
| 2022-07-15 | 765 | 779 | 761 | 761 | 7,400 | 761 |
| 2022-07-14 | 761 | 770 | 751 | 765 | 6,800 | 765 |
| 2022-07-13 | 784 | 784 | 751 | 769 | 2,600 | 769 |
| 2022-07-12 | 776 | 781 | 776 | 781 | 2,100 | 781 |
| 2022-07-11 | 775 | 788 | 760 | 780 | 10,500 | 780 |
| 2022-07-08 | 739 | 760 | 736 | 760 | 12,500 | 760 |
| 2022-07-07 | 731 | 749 | 731 | 733 | 21,100 | 733 |
| 2022-07-06 | 728 | 745 | 728 | 742 | 4,200 | 742 |
| 2022-07-05 | 725 | 730 | 724 | 726 | 16,400 | 726 |
| 2022-07-04 | 733 | 733 | 724 | 724 | 1,200 | 724 |
| 2022-07-01 | 728 | 732 | 720 | 720 | 1,300 | 720 |
| 2022-06-30 | 728 | 732 | 717 | 732 | 1,300 | 732 |
| 2022-06-29 | 725 | 730 | 710 | 728 | 1,900 | 728 |
| 2022-06-28 | 728 | 734 | 728 | 734 | 1,900 | 734 |
| 2022-06-27 | 738 | 738 | 728 | 728 | 2,400 | 728 |
| 2022-06-24 | 720 | 730 | 719 | 730 | 2,500 | 730 |
| 2022-06-23 | 710 | 720 | 710 | 719 | 1,700 | 719 |
| 2022-06-22 | 730 | 730 | 720 | 725 | 1,400 | 725 |
| 2022-06-21 | 723 | 736 | 722 | 725 | 3,700 | 725 |
| 2022-06-20 | 725 | 725 | 725 | 725 | 1,100 | 725 |
| 2022-06-17 | 720 | 724 | 711 | 720 | 3,500 | 720 |
| 2022-06-16 | 726 | 735 | 725 | 727 | 5,600 | 727 |
| 2022-06-15 | 721 | 726 | 710 | 726 | 3,900 | 726 |
| 2022-06-14 | 731 | 731 | 691 | 726 | 8,500 | 726 |
| 2022-06-13 | 745 | 745 | 718 | 732 | 5,300 | 732 |
| 2022-06-10 | 758 | 758 | 729 | 747 | 17,500 | 747 |
| 2022-06-09 | 753 | 758 | 743 | 758 | 2,000 | 758 |
| 2022-06-08 | 738 | 753 | 738 | 740 | 1,700 | 740 |
| 2022-06-07 | 756 | 756 | 721 | 738 | 7,800 | 738 |
| 2022-06-06 | 744 | 753 | 731 | 753 | 8,700 | 753 |
| 2022-06-03 | 752 | 753 | 739 | 751 | 5,800 | 751 |
| 2022-06-02 | 749 | 755 | 740 | 753 | 9,600 | 753 |
| 2022-06-01 | 756 | 761 | 752 | 757 | 1,500 | 757 |
| 2022-05-31 | 761 | 761 | 751 | 756 | 7,100 | 756 |
| 2022-05-30 | 759 | 762 | 743 | 756 | 11,600 | 756 |
| 2022-05-27 | 756 | 761 | 740 | 759 | 9,000 | 759 |
| 2022-05-26 | 760 | 760 | 750 | 750 | 4,900 | 750 |
| 2022-05-25 | 764 | 769 | 750 | 765 | 7,000 | 765 |
| 2022-05-24 | 765 | 765 | 741 | 760 | 5,400 | 760 |
| 2022-05-23 | 749 | 764 | 749 | 763 | 3,900 | 763 |
| 2022-05-20 | 754 | 754 | 746 | 749 | 4,200 | 749 |
| 2022-05-19 | 744 | 747 | 732 | 739 | 9,600 | 739 |
| 2022-05-18 | 760 | 766 | 751 | 751 | 5,600 | 751 |
| 2022-05-17 | 741 | 760 | 733 | 757 | 12,800 | 757 |
| 2022-05-16 | 737 | 764 | 725 | 746 | 42,400 | 746 |
| 2022-05-13 | 651 | 691 | 651 | 670 | 7,900 | 670 |
| 2022-05-12 | 655 | 673 | 651 | 651 | 4,700 | 651 |
| 2022-05-11 | 661 | 672 | 661 | 663 | 800 | 663 |
| 2022-05-10 | 660 | 670 | 655 | 669 | 3,700 | 669 |
| 2022-05-09 | 662 | 667 | 660 | 667 | 3,200 | 667 |
| 2022-05-06 | 667 | 680 | 664 | 665 | 6,000 | 665 |
| 2022-05-02 | 681 | 699 | 677 | 677 | 2,800 | 677 |
| 2022-04-28 | 673 | 709 | 670 | 681 | 63,700 | 681 |
| 2022-04-27 | 663 | 663 | 656 | 656 | 1,300 | 656 |
| 2022-04-26 | 663 | 671 | 661 | 671 | 4,400 | 671 |
| 2022-04-25 | 669 | 669 | 657 | 659 | 4,600 | 659 |
| 2022-04-22 | 658 | 663 | 649 | 663 | 6,800 | 663 |
| 2022-04-21 | 655 | 658 | 654 | 658 | 1,100 | 658 |
| 2022-04-20 | 659 | 660 | 650 | 650 | 1,600 | 650 |
| 2022-04-19 | 644 | 660 | 644 | 660 | 3,600 | 660 |
| 2022-04-18 | 645 | 654 | 642 | 643 | 4,000 | 643 |
| 2022-04-15 | 655 | 655 | 635 | 651 | 4,900 | 651 |
| 2022-04-14 | 662 | 662 | 651 | 656 | 1,700 | 656 |
| 2022-04-13 | 640 | 660 | 640 | 654 | 3,300 | 654 |
| 2022-04-12 | 640 | 640 | 635 | 640 | 1,300 | 640 |
| 2022-04-11 | 641 | 648 | 635 | 641 | 1,800 | 641 |
| 2022-04-08 | 643 | 650 | 628 | 647 | 1,700 | 647 |
| 2022-04-07 | 636 | 648 | 630 | 638 | 5,200 | 638 |
| 2022-04-06 | 641 | 651 | 637 | 645 | 4,900 | 645 |
| 2022-04-05 | 630 | 647 | 630 | 647 | 3,400 | 647 |
| 2022-04-04 | 628 | 630 | 624 | 630 | 800 | 630 |
| 2022-04-01 | 628 | 634 | 628 | 632 | 800 | 632 |
| 2022-03-31 | 627 | 641 | 627 | 638 | 2,600 | 638 |
| 2022-03-30 | 626 | 639 | 625 | 639 | 1,700 | 639 |
| 2022-03-29 | 626 | 638 | 626 | 630 | 8,300 | 630 |
| 2022-03-28 | 640 | 640 | 630 | 633 | 3,600 | 633 |
| 2022-03-25 | 643 | 643 | 636 | 641 | 3,000 | 641 |
| 2022-03-24 | 630 | 635 | 630 | 635 | 800 | 635 |
| 2022-03-23 | 633 | 642 | 633 | 633 | 4,900 | 633 |
| 2022-03-22 | 632 | 638 | 627 | 627 | 1,100 | 627 |
| 2022-03-18 | 621 | 640 | 621 | 634 | 3,600 | 634 |
| 2022-03-17 | 625 | 647 | 619 | 627 | 9,200 | 627 |
| 2022-03-16 | 615 | 624 | 615 | 623 | 1,600 | 623 |
| 2022-03-15 | 602 | 620 | 602 | 617 | 2,900 | 617 |
| 2022-03-14 | 602 | 612 | 598 | 609 | 3,300 | 609 |
| 2022-03-11 | 613 | 613 | 598 | 605 | 3,200 | 605 |
| 2022-03-10 | 600 | 620 | 600 | 614 | 18,200 | 614 |
| 2022-03-09 | 585 | 594 | 585 | 594 | 1,000 | 594 |
| 2022-03-08 | 588 | 599 | 586 | 586 | 11,700 | 586 |
| 2022-03-07 | 605 | 610 | 577 | 590 | 14,200 | 590 |
| 2022-03-04 | 641 | 641 | 621 | 622 | 3,900 | 622 |
| 2022-03-03 | 652 | 653 | 643 | 650 | 3,300 | 650 |
| 2022-03-02 | 644 | 654 | 642 | 654 | 3,300 | 654 |
| 2022-03-01 | 640 | 654 | 640 | 653 | 6,800 | 653 |
| 2022-02-28 | 633 | 641 | 622 | 641 | 7,300 | 641 |
| 2022-02-25 | 610 | 633 | 610 | 625 | 11,800 | 625 |
| 2022-02-24 | 604 | 610 | 595 | 605 | 4,500 | 605 |
| 2022-02-22 | 603 | 607 | 595 | 604 | 9,100 | 604 |
| 2022-02-21 | 601 | 616 | 595 | 609 | 9,800 | 609 |
| 2022-02-18 | 592 | 625 | 592 | 616 | 16,000 | 616 |
| 2022-02-17 | 620 | 620 | 593 | 602 | 14,400 | 602 |
| 2022-02-16 | 626 | 626 | 613 | 613 | 6,000 | 613 |
| 2022-02-15 | 619 | 621 | 587 | 616 | 48,900 | 616 |
| 2022-02-14 | 590 | 637 | 588 | 609 | 35,100 | 609 |
| 2022-02-10 | 613 | 620 | 585 | 609 | 20,600 | 609 |
| 2022-02-09 | 597 | 610 | 567 | 610 | 30,300 | 610 |
| 2022-02-08 | 614 | 614 | 595 | 597 | 15,800 | 597 |
| 2022-02-07 | 617 | 620 | 612 | 613 | 8,300 | 613 |
| 2022-02-04 | 616 | 626 | 607 | 613 | 10,100 | 613 |
| 2022-02-03 | 617 | 629 | 616 | 618 | 8,400 | 618 |
| 2022-02-02 | 627 | 629 | 613 | 617 | 13,600 | 617 |
| 2022-02-01 | 640 | 644 | 624 | 627 | 11,100 | 627 |
| 2022-01-31 | 592 | 633 | 592 | 627 | 15,700 | 627 |
| 2022-01-28 | 593 | 601 | 580 | 584 | 8,300 | 584 |
| 2022-01-27 | 618 | 630 | 580 | 597 | 21,200 | 597 |
| 2022-01-26 | 598 | 628 | 598 | 628 | 9,700 | 628 |
| 2022-01-25 | 633 | 633 | 600 | 600 | 7,700 | 600 |
| 2022-01-24 | 610 | 629 | 594 | 629 | 32,900 | 629 |
| 2022-01-21 | 606 | 628 | 606 | 628 | 2,700 | 628 |
| 2022-01-20 | 587 | 619 | 586 | 619 | 8,800 | 619 |
| 2022-01-19 | 597 | 604 | 579 | 587 | 26,100 | 587 |
| 2022-01-18 | 593 | 605 | 582 | 597 | 25,100 | 597 |
| 2022-01-17 | 622 | 622 | 593 | 597 | 36,600 | 597 |
| 2022-01-14 | 623 | 623 | 601 | 616 | 30,700 | 616 |
| 2022-01-13 | 640 | 645 | 600 | 631 | 43,500 | 631 |
| 2022-01-12 | 628 | 653 | 628 | 641 | 83,600 | 641 |
| 2022-01-11 | 662 | 688 | 651 | 654 | 13,700 | 654 |
| 2022-01-07 | 666 | 678 | 658 | 669 | 14,400 | 669 |
| 2022-01-06 | 687 | 688 | 656 | 666 | 20,100 | 666 |
| 2022-01-05 | 690 | 703 | 685 | 702 | 9,900 | 702 |
| 2022-01-04 | 687 | 715 | 687 | 705 | 5,500 | 705 |
分割・併合履歴 ： なし
