6698 ヴィスコ・テクノロジーズ(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 34,850 | 36,450 | 30,100 | 36,100 | 818,200 | 4,512.50 |
| 2017-12-28 | 41,100 | 43,900 | 32,750 | 32,750 | 752,200 | 4,093.75 |
| 2017-12-27 | 34,000 | 40,200 | 33,250 | 39,750 | 654,300 | 4,968.75 |
| 2017-12-26 | 31,900 | 34,650 | 30,650 | 34,650 | 324,600 | 4,331.25 |
| 2017-12-25 | 31,100 | 33,900 | 29,950 | 32,600 | 481,100 | 4,075 |
| 2017-12-22 | 26,300 | 29,300 | 26,200 | 28,900 | 381,900 | 3,612.50 |
| 2017-12-21 | 28,000 | 30,000 | 26,020 | 26,800 | 672,600 | 3,350 |
| 2017-12-20 | 21,950 | 26,000 | 21,560 | 26,000 | 471,800 | 3,250 |
| 2017-12-19 | 21,300 | 24,190 | 20,120 | 21,000 | 810,300 | 2,625 |
| 2017-12-18 | 19,990 | 21,650 | 19,170 | 21,650 | 526,400 | 2,706.25 |
| 2017-12-15 | 15,500 | 17,650 | 15,400 | 17,650 | 465,900 | 2,206.25 |
| 2017-12-14 | 15,000 | 15,540 | 13,310 | 14,650 | 398,500 | 1,831.25 |
分割・併合履歴 ： [2018-03-28]1株→8株
