6698 ヴィスコ・テクノロジーズ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-211,6351,6561,5821,59480,0001,594
2021-10-201,6901,7081,6331,65291,6001,652
2021-10-191,6391,6701,6091,66965,8001,669
2021-10-181,6341,6341,5751,62372,6001,623
2021-10-151,5411,6111,5231,60589,4001,605
2021-10-141,5331,5401,4821,50873,8001,508
2021-10-131,5211,5211,4351,493135,4001,493
2021-10-121,5771,6001,5321,53262,7001,532
2021-10-111,6051,6341,5591,57969,4001,579
2021-10-081,6021,6491,5891,59678,0001,596
2021-10-071,5601,5881,5201,574100,0001,574
2021-10-061,6141,6641,5511,552160,7001,552
2021-10-051,6251,6441,5701,590141,8001,590
2021-10-041,7321,7701,6411,648158,3001,648
2021-10-011,6701,7541,6521,692125,8001,692
2021-09-301,7981,8001,6651,688160,6001,688
2021-09-291,7501,8111,7381,784121,6001,784
2021-09-281,8501,8691,7661,789139,6001,789
2021-09-271,8561,9471,8261,840236,8001,840
2021-09-241,7991,8911,7751,826241,5001,826
2021-09-221,7611,7731,7071,737142,1001,737
2021-09-211,6501,7891,6311,773172,9001,773
2021-09-171,6171,7631,6171,730220,4001,730
2021-09-161,6241,6601,5921,616129,3001,616
2021-09-151,6801,6801,6031,603165,3001,603
2021-09-141,7801,8001,6981,714146,4001,714
2021-09-131,7011,7901,6661,780131,6001,780
2021-09-101,6361,7141,6151,706131,5001,706
2021-09-091,5451,6801,5431,636152,7001,636
2021-09-081,5451,5861,5301,574113,0001,574
2021-09-071,5941,6261,5461,550128,5001,550
2021-09-061,6441,6471,5221,626239,7001,626
2021-09-031,5851,6431,5651,595149,0001,595
2021-09-021,6161,6701,5821,590225,7001,590
2021-09-011,5001,6421,4911,640365,6001,640
2021-08-311,4811,5251,4361,486166,7001,486
2021-08-301,4261,5001,4251,486211,9001,486
2021-08-271,4091,4471,3771,403183,0001,403
2021-08-261,3401,4101,3161,397307,1001,397
2021-08-251,2851,3301,2671,320154,1001,320
2021-08-241,2081,2651,2001,265114,3001,265
2021-08-231,1761,2081,1651,185101,2001,185
2021-08-201,2451,2591,1551,167206,1001,167
2021-08-191,2681,3101,2411,249112,7001,249
2021-08-181,2431,2821,2211,279127,4001,279
2021-08-171,3001,3201,2501,260147,8001,260
2021-08-161,3131,3151,2641,300118,8001,300
2021-08-131,2901,3241,2601,315205,0001,315
2021-08-121,2541,2941,2191,293237,8001,293
2021-08-111,2841,3451,2541,254394,1001,254
2021-08-101,2201,2751,2051,254253,3001,254
2021-08-061,2501,2791,1861,250688,6001,250
2021-08-051,0461,0521,0271,04245,2001,042
2021-08-041,0581,0611,0471,05117,2001,051
2021-08-031,0581,0811,0571,07319,2001,073
2021-08-021,0431,0601,0431,05822,6001,058
2021-07-301,0611,0651,0411,05324,6001,053
2021-07-291,0421,0671,0421,06713,1001,067
2021-07-281,0571,0591,0401,04117,5001,041
2021-07-271,0571,0751,0571,05913,0001,059
2021-07-261,0511,0741,0511,05913,1001,059
2021-07-211,0691,0691,0371,0459,9001,045
2021-07-201,0331,0571,0211,04124,3001,041
2021-07-191,0461,0561,0371,04915,9001,049
2021-07-161,0591,0791,0501,06319,9001,063
2021-07-151,0891,0891,0511,05727,4001,057
2021-07-141,0591,0981,0591,09036,3001,090
2021-07-131,0521,0751,0521,06224,0001,062
2021-07-121,0631,0631,0451,05314,4001,053
2021-07-091,0201,0461,0181,04514,4001,045
2021-07-081,0451,0521,0291,02923,8001,029
2021-07-071,0381,0531,0371,04512,8001,045
2021-07-061,0521,0641,0371,04828,5001,048
2021-07-051,0511,0641,0451,05218,3001,052
2021-07-021,0411,0581,0411,05110,0001,051
2021-07-011,0511,0521,0341,04017,9001,040
2021-06-301,0741,0741,0471,05016,8001,050
2021-06-291,0771,0801,0581,06122,3001,061
2021-06-281,0451,0791,0361,06650,9001,066
2021-06-251,0251,0351,0211,03522,9001,035
2021-06-241,0371,0371,0231,02710,1001,027
2021-06-231,0411,0421,0251,0338,1001,033
2021-06-221,0401,0461,0241,03514,0001,035
2021-06-211,0281,0281,0081,01228,3001,012
2021-06-181,0561,0561,0331,03329,4001,033
2021-06-171,0591,0611,0411,05415,9001,054
2021-06-161,0581,0691,0531,06029,5001,060
2021-06-151,0371,0571,0311,05425,9001,054
2021-06-141,0321,0371,0011,03230,7001,032
2021-06-111,0441,0441,0271,03422,0001,034
2021-06-101,0451,0561,0401,04411,6001,044
2021-06-091,0551,0551,0361,04518,5001,045
2021-06-081,0591,0681,0471,04816,7001,048
2021-06-071,0491,0601,0491,0509,8001,050
2021-06-041,0511,0621,0441,04621,5001,046
2021-06-031,0601,0611,0411,05518,8001,055
2021-06-021,0551,0691,0511,06013,3001,060
2021-06-011,0511,0671,0421,05920,1001,059
2021-05-311,0461,0601,0361,05728,8001,057
2021-05-281,0331,0561,0331,03921,6001,039
2021-05-271,0471,0501,0321,03525,4001,035
2021-05-261,0601,0611,0431,04721,9001,047
2021-05-251,0551,0631,0461,06019,5001,060
2021-05-241,0621,0621,0411,05231,1001,052
2021-05-211,0651,0771,0481,05334,8001,053
2021-05-201,0241,0571,0201,05242,8001,052
2021-05-191,0101,0491,0091,02737,9001,027
2021-05-181,0031,0311,0031,02324,0001,023
2021-05-171,0601,0609991,00975,1001,009
2021-05-141,0101,0351,0101,03038,4001,030
2021-05-131,0021,0319851,005108,6001,005
2021-05-121,0751,0871,0201,032104,8001,032
2021-05-111,1121,1331,0571,078288,9001,078
2021-05-101,2261,2271,1931,22181,0001,221
2021-05-071,1911,2121,1811,19647,8001,196
2021-05-061,1661,2001,1561,19155,2001,191
2021-04-301,1711,1791,1441,15141,8001,151
2021-04-281,1201,1841,1101,16765,3001,167
2021-04-271,1301,1381,1171,12123,7001,121
2021-04-261,1351,1361,1021,13057,2001,130
2021-04-231,1341,1341,0981,12745,1001,127
2021-04-221,1461,1631,1331,13933,5001,139
2021-04-211,1621,1731,1251,12773,7001,127
2021-04-201,1701,2051,1521,18537,2001,185
2021-04-191,1541,1821,1481,17131,4001,171
2021-04-161,1381,1461,1351,14411,4001,144
2021-04-151,1581,1581,1301,13848,0001,138
2021-04-141,1701,1721,1511,15832,3001,158
2021-04-131,1501,1781,1501,17527,3001,175
2021-04-121,1891,1951,1551,16325,7001,163
2021-04-091,1751,1881,1551,18654,9001,186
2021-04-081,2061,2061,1661,17546,1001,175
2021-04-071,1871,2171,1821,20623,4001,206
2021-04-061,2251,2271,1781,18739,7001,187
2021-04-051,2401,2691,2201,22054,5001,220
2021-04-021,2401,2401,2101,21835,6001,218
2021-04-011,2301,2321,1981,22471,4001,224
2021-03-311,1731,2241,1711,22071,7001,220
2021-03-301,1391,1771,1391,16550,2001,165
2021-03-291,1841,1931,1371,14452,4001,144
2021-03-261,1581,1831,1511,18228,3001,182
2021-03-251,1291,1541,1221,15344,4001,153
2021-03-241,1631,1771,1251,131133,9001,131
2021-03-231,2231,2271,1901,19353,7001,193
2021-03-221,2351,2351,2011,22377,3001,223
2021-03-191,2311,2411,2211,22660,6001,226
2021-03-181,2551,2571,2281,25768,2001,257
2021-03-171,2611,2751,2271,233108,6001,233
2021-03-161,2901,2901,2271,278221,3001,278
2021-03-151,2321,2321,2011,20972,2001,209
2021-03-121,2251,2901,2221,241138,3001,241
2021-03-111,2491,2551,2191,23357,7001,233
2021-03-101,1931,2611,1751,239134,6001,239
2021-03-091,1551,1871,1261,17868,0001,178
2021-03-081,1301,1721,1281,15689,3001,156
2021-03-051,1311,1311,0701,10990,1001,109
2021-03-041,1571,1651,1131,12465,7001,124
2021-03-031,1791,1991,1501,15791,9001,157
2021-03-021,1121,2111,1091,182256,8001,182
2021-03-011,1201,1251,0721,09980,6001,099
2021-02-261,1111,1611,0951,125103,7001,125
2021-02-251,1301,1901,1261,148131,6001,148
2021-02-241,0681,1541,0601,126264,2001,126
2021-02-221,0301,0771,0301,07077,2001,070
2021-02-191,0521,0531,0151,02849,7001,028
2021-02-181,0811,0841,0401,05154,8001,051
2021-02-171,0921,0931,0691,08936,3001,089
2021-02-161,0851,1221,0851,10086,2001,100
2021-02-151,0931,1231,0661,09384,4001,093
2021-02-121,1181,1181,0661,093118,1001,093
2021-02-101,0931,1501,0901,138117,6001,138
2021-02-091,0901,1001,0751,09358,5001,093
2021-02-081,0821,1061,0781,08763,7001,087
2021-02-051,0881,0881,0721,08128,5001,081
2021-02-041,0491,0801,0491,07824,7001,078
2021-02-031,0571,0601,0461,06018,1001,060
2021-02-021,0461,0531,0271,05124,7001,051
2021-02-011,0251,0381,0021,03131,8001,031
2021-01-291,0881,0881,0141,02573,6001,025
2021-01-281,0511,0861,0511,07046,6001,070
2021-01-271,0911,1051,0851,09142,3001,091
2021-01-261,0941,1281,0881,09590,6001,095
2021-01-251,0771,1031,0671,098133,8001,098
2021-01-221,0831,0831,0621,06832,7001,068
2021-01-211,0831,0901,0651,08073,0001,080
2021-01-201,0381,0861,0381,07099,7001,070
2021-01-191,0491,0491,0251,03826,6001,038
2021-01-181,0311,0501,0101,04746,8001,047
2021-01-151,0201,0501,0201,03744,5001,037
2021-01-141,0611,0611,0081,02382,3001,023
2021-01-131,0661,0801,0471,05999,5001,059
2021-01-121,0311,0781,0291,067112,7001,067
2021-01-089941,0269941,02355,7001,023
2021-01-071,0011,00999599520,400995
2021-01-061,0121,01299099926,800999
2021-01-059671,0239671,00658,0001,006
2021-01-0498098094997627,400976

分割・併合履歴 : [2018-03-28]1株→8株