6698 ヴィスコ・テクノロジーズ(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,302	1,340	1,291	1,309	38,000	1,309
2018-12-27	1,294	1,450	1,280	1,378	34,200	1,378
2018-12-26	1,248	1,270	1,201	1,222	42,200	1,222
2018-12-25	1,280	1,280	1,142	1,150	123,900	1,150
2018-12-21	1,358	1,430	1,180	1,269	95,500	1,269
2018-12-20	1,562	1,565	1,418	1,418	42,400	1,418
2018-12-19	1,619	1,697	1,598	1,598	19,300	1,598
2018-12-18	1,600	1,616	1,581	1,604	36,000	1,604
2018-12-17	1,741	1,768	1,600	1,640	46,900	1,640
2018-12-14	1,800	1,814	1,730	1,734	17,500	1,734
2018-12-13	1,692	1,800	1,692	1,781	28,900	1,781
2018-12-12	1,670	1,751	1,667	1,686	21,600	1,686
2018-12-11	1,707	1,738	1,675	1,675	18,900	1,675
2018-12-10	1,791	1,791	1,705	1,716	25,400	1,716
2018-12-07	1,850	1,879	1,799	1,809	22,100	1,809
2018-12-06	1,876	1,876	1,795	1,802	30,700	1,802
2018-12-05	1,887	1,907	1,870	1,872	17,700	1,872
2018-12-04	1,902	1,928	1,896	1,927	30,500	1,927
2018-12-03	1,910	1,950	1,903	1,908	20,500	1,908
2018-11-30	1,900	1,905	1,857	1,876	11,500	1,876
2018-11-29	1,915	1,925	1,895	1,900	13,700	1,900
2018-11-28	1,892	1,921	1,891	1,910	13,700	1,910
2018-11-27	1,950	1,953	1,878	1,886	12,400	1,886
2018-11-26	1,850	1,948	1,850	1,932	19,300	1,932
2018-11-22	1,812	1,860	1,812	1,847	8,300	1,847
2018-11-21	1,850	1,850	1,820	1,824	24,900	1,824
2018-11-20	1,925	1,925	1,853	1,871	15,600	1,871
2018-11-19	1,893	1,930	1,880	1,907	23,100	1,907
2018-11-16	1,913	1,940	1,889	1,899	25,400	1,899
2018-11-15	1,912	1,947	1,903	1,922	17,100	1,922
2018-11-14	2,001	2,007	1,914	1,920	45,500	1,920
2018-11-13	1,916	2,022	1,910	2,002	54,500	2,002
2018-11-12	2,101	2,101	2,025	2,052	38,600	2,052
2018-11-09	2,031	2,099	2,031	2,051	23,000	2,051
2018-11-08	2,021	2,085	2,013	2,046	17,200	2,046
2018-11-07	1,980	2,039	1,980	1,990	18,800	1,990
2018-11-06	2,053	2,059	2,005	2,005	13,100	2,005
2018-11-05	2,021	2,100	2,016	2,040	11,600	2,040
2018-11-02	2,040	2,097	2,040	2,095	18,300	2,095
2018-11-01	2,011	2,052	1,990	2,039	17,100	2,039
2018-10-31	2,076	2,076	1,983	2,040	22,900	2,040
2018-10-30	1,884	2,039	1,872	2,003	40,700	2,003
2018-10-29	1,901	1,958	1,900	1,913	41,000	1,913
2018-10-26	2,077	2,077	1,902	1,931	58,600	1,931
2018-10-25	2,101	2,115	2,030	2,046	44,800	2,046
2018-10-24	2,246	2,250	2,178	2,220	26,600	2,220
2018-10-23	2,288	2,309	2,205	2,205	29,600	2,205
2018-10-22	2,230	2,356	2,206	2,315	33,400	2,315
2018-10-19	2,230	2,294	2,230	2,263	32,200	2,263
2018-10-18	2,367	2,367	2,270	2,323	29,000	2,323
2018-10-17	2,329	2,396	2,288	2,335	53,900	2,335
2018-10-16	2,206	2,254	2,206	2,229	45,300	2,229
2018-10-15	2,410	2,439	2,204	2,206	71,000	2,206
2018-10-12	2,360	2,373	2,290	2,371	48,300	2,371
2018-10-11	2,295	2,399	2,220	2,340	97,500	2,340
2018-10-10	2,620	2,659	2,528	2,545	62,100	2,545
2018-10-09	2,430	2,520	2,382	2,518	47,000	2,518
2018-10-05	2,611	2,665	2,424	2,454	125,100	2,454
2018-10-04	2,800	2,810	2,685	2,700	118,600	2,700
2018-10-03	2,515	2,749	2,483	2,678	149,200	2,678
2018-10-02	2,579	2,820	2,551	2,583	347,800	2,583
2018-10-01	2,387	2,538	2,350	2,538	231,600	2,538
2018-09-28	2,310	2,320	2,241	2,256	75,500	2,256
2018-09-27	2,170	2,330	2,160	2,276	154,000	2,276
2018-09-26	2,149	2,165	2,122	2,145	79,700	2,145
2018-09-25	2,075	2,160	2,075	2,121	65,000	2,121
2018-09-21	2,068	2,089	2,055	2,074	28,600	2,074
2018-09-20	2,079	2,087	2,043	2,068	21,900	2,068
2018-09-19	2,107	2,107	2,064	2,071	40,200	2,071
2018-09-18	2,063	2,089	2,035	2,085	21,200	2,085
2018-09-14	2,088	2,130	2,053	2,063	28,100	2,063
2018-09-13	2,025	2,112	2,009	2,088	88,600	2,088
2018-09-12	1,982	1,994	1,932	1,964	29,500	1,964
2018-09-11	2,006	2,030	1,970	1,999	26,000	1,999
2018-09-10	2,017	2,050	2,002	2,004	12,600	2,004
2018-09-07	2,001	2,032	2,001	2,013	24,200	2,013
2018-09-06	2,041	2,074	2,011	2,035	25,400	2,035
2018-09-05	2,093	2,120	2,055	2,066	28,700	2,066
2018-09-04	2,038	2,143	2,036	2,133	43,300	2,133
2018-09-03	2,090	2,100	2,025	2,034	27,600	2,034
2018-08-31	2,064	2,139	2,047	2,100	38,400	2,100
2018-08-30	2,186	2,190	2,118	2,121	30,400	2,121
2018-08-29	2,184	2,184	2,092	2,136	24,900	2,136
2018-08-28	2,091	2,197	2,091	2,184	49,200	2,184
2018-08-27	2,001	2,070	1,999	2,061	36,700	2,061
2018-08-24	2,033	2,038	1,998	2,014	24,900	2,014
2018-08-23	2,035	2,050	2,003	2,019	13,500	2,019
2018-08-22	2,000	2,072	1,992	2,045	20,300	2,045
2018-08-21	2,000	2,059	1,963	1,995	32,000	1,995
2018-08-20	2,114	2,114	2,020	2,031	23,300	2,031
2018-08-17	2,251	2,279	2,148	2,164	18,200	2,164
2018-08-16	2,340	2,340	2,240	2,251	36,400	2,251
2018-08-15	2,359	2,428	2,310	2,390	106,300	2,390
2018-08-14	2,350	2,350	2,295	2,300	26,300	2,300
2018-08-13	2,375	2,377	2,280	2,300	44,400	2,300
2018-08-10	2,270	2,300	2,225	2,225	13,100	2,225
2018-08-09	2,330	2,330	2,293	2,297	10,300	2,297
2018-08-08	2,269	2,385	2,269	2,340	30,400	2,340
2018-08-07	2,207	2,287	2,207	2,267	14,600	2,267
2018-08-06	2,256	2,268	2,224	2,231	16,500	2,231
2018-08-03	2,260	2,335	2,206	2,206	40,400	2,206
2018-08-02	2,251	2,298	2,251	2,260	14,100	2,260
2018-08-01	2,250	2,279	2,250	2,261	8,700	2,261
2018-07-31	2,230	2,233	2,200	2,205	15,800	2,205
2018-07-30	2,221	2,221	2,200	2,201	15,900	2,201
2018-07-27	2,345	2,360	2,221	2,236	23,400	2,236
2018-07-26	2,452	2,479	2,340	2,355	47,200	2,355
2018-07-25	2,320	2,442	2,320	2,440	56,000	2,440
2018-07-24	2,220	2,334	2,220	2,320	29,200	2,320
2018-07-23	2,200	2,229	2,199	2,206	13,400	2,206
2018-07-20	2,213	2,254	2,200	2,200	30,500	2,200
2018-07-19	2,100	2,288	2,100	2,209	118,900	2,209
2018-07-18	2,033	2,059	1,995	2,000	20,100	2,000
2018-07-17	2,126	2,126	2,021	2,028	26,400	2,028
2018-07-13	2,135	2,188	2,135	2,169	11,800	2,169
2018-07-12	2,219	2,219	2,130	2,135	27,000	2,135
2018-07-11	2,051	2,231	2,023	2,212	105,400	2,212
2018-07-10	1,997	2,020	1,980	2,004	40,100	2,004
2018-07-09	2,050	2,109	2,030	2,030	26,900	2,030
2018-07-06	1,950	2,150	1,915	2,100	84,000	2,100
2018-07-05	2,003	2,025	1,882	1,900	68,400	1,900
2018-07-04	2,114	2,164	2,030	2,030	44,000	2,030
2018-07-03	2,200	2,227	2,121	2,195	55,200	2,195
2018-07-02	2,290	2,300	2,200	2,200	33,400	2,200
2018-06-29	2,200	2,297	2,195	2,263	33,600	2,263
2018-06-28	2,200	2,219	2,200	2,200	29,700	2,200
2018-06-27	2,200	2,224	2,181	2,200	43,600	2,200
2018-06-26	2,145	2,195	2,119	2,144	46,700	2,144
2018-06-25	2,340	2,340	2,186	2,189	41,800	2,189
2018-06-22	2,362	2,387	2,303	2,329	26,300	2,329
2018-06-21	2,353	2,420	2,331	2,400	23,100	2,400
2018-06-20	2,306	2,360	2,202	2,353	77,300	2,353
2018-06-19	2,462	2,547	2,300	2,317	75,900	2,317
2018-06-18	2,533	2,570	2,491	2,498	44,300	2,498
2018-06-15	2,580	2,607	2,520	2,540	57,400	2,540
2018-06-14	2,700	2,710	2,560	2,566	41,100	2,566
2018-06-13	2,760	2,810	2,653	2,653	65,500	2,653
2018-06-12	2,702	2,780	2,698	2,753	65,000	2,753
2018-06-11	2,543	2,697	2,543	2,642	71,200	2,642
2018-06-08	2,499	2,550	2,498	2,548	25,100	2,548
2018-06-07	2,482	2,529	2,482	2,515	28,500	2,515
2018-06-06	2,500	2,500	2,460	2,475	22,100	2,475
2018-06-05	2,476	2,543	2,476	2,506	26,700	2,506
2018-06-04	2,486	2,550	2,466	2,490	41,600	2,490
2018-06-01	2,508	2,508	2,469	2,486	26,200	2,486
2018-05-31	2,540	2,544	2,484	2,504	18,800	2,504
2018-05-30	2,495	2,529	2,453	2,520	47,100	2,520
2018-05-29	2,620	2,620	2,517	2,548	38,900	2,548
2018-05-28	2,650	2,650	2,600	2,618	22,200	2,618
2018-05-25	2,588	2,678	2,564	2,650	44,200	2,650
2018-05-24	2,600	2,650	2,581	2,610	38,600	2,610
2018-05-23	2,615	2,700	2,611	2,629	47,800	2,629
2018-05-22	2,688	2,845	2,636	2,636	117,200	2,636
2018-05-21	2,600	2,684	2,600	2,651	54,800	2,651
2018-05-18	2,560	2,600	2,560	2,600	41,500	2,600
2018-05-17	2,501	2,556	2,481	2,552	52,200	2,552
2018-05-16	2,601	2,601	2,501	2,512	78,500	2,512
2018-05-15	2,643	2,698	2,580	2,634	85,800	2,634
2018-05-14	2,490	2,749	2,417	2,641	372,300	2,641
2018-05-11	2,935	3,095	2,927	3,060	227,300	3,060
2018-05-10	2,717	2,910	2,712	2,910	141,800	2,910
2018-05-09	2,671	2,700	2,650	2,667	39,100	2,667
2018-05-08	2,703	2,724	2,632	2,679	56,800	2,679
2018-05-07	2,800	2,809	2,730	2,735	33,800	2,735
2018-05-02	2,695	2,790	2,685	2,780	49,200	2,780
2018-05-01	2,796	2,829	2,724	2,735	34,000	2,735
2018-04-27	2,812	2,850	2,784	2,812	46,000	2,812
2018-04-26	2,832	2,860	2,798	2,813	38,100	2,813
2018-04-25	2,853	2,920	2,800	2,820	37,100	2,820
2018-04-24	2,824	2,904	2,818	2,903	34,000	2,903
2018-04-23	2,951	2,959	2,825	2,833	45,900	2,833
2018-04-20	3,020	3,020	2,920	2,960	69,500	2,960
2018-04-19	2,960	3,250	2,931	3,065	124,600	3,065
2018-04-18	2,959	2,980	2,866	2,923	42,000	2,923
2018-04-17	2,837	2,960	2,578	2,939	180,800	2,939
2018-04-16	3,150	3,150	2,850	2,865	152,600	2,865
2018-04-13	3,090	3,175	3,000	3,150	98,900	3,150
2018-04-12	3,020	3,080	3,000	3,080	25,000	3,080
2018-04-11	3,100	3,105	3,000	3,030	30,900	3,030
2018-04-10	3,100	3,150	3,030	3,070	29,000	3,070
2018-04-09	3,200	3,220	3,000	3,095	94,100	3,095
2018-04-06	3,255	3,345	3,230	3,235	52,200	3,235
2018-04-05	3,275	3,305	3,195	3,235	61,000	3,235
2018-04-04	3,575	3,575	3,250	3,300	105,800	3,300
2018-04-03	3,500	3,610	3,485	3,545	49,200	3,545
2018-03-30	3,450	3,825	3,450	3,705	105,700	3,705
2018-03-29	3,820	3,820	3,440	3,465	109,100	3,465
2018-03-28	3,815	4,100	3,670	3,800	119,100	3,800
2018-03-27	32,750	32,950	30,950	31,250	19,300	3,906.25
2018-03-26	31,500	32,500	30,650	32,350	13,800	4,043.75
2018-03-23	30,650	31,750	30,600	31,450	14,500	3,931.25
2018-03-22	30,800	32,000	30,800	31,950	18,100	3,993.75
2018-03-20	29,410	30,600	29,350	30,300	14,900	3,787.50
2018-03-19	31,700	31,750	29,970	30,750	19,700	3,843.75
2018-03-16	32,800	33,200	32,100	32,150	13,600	4,018.75
2018-03-15	32,900	32,900	32,450	32,850	9,800	4,106.25
2018-03-14	33,000	33,250	32,450	32,950	13,600	4,118.75
2018-03-13	33,200	33,650	33,000	33,400	12,400	4,175
2018-03-12	33,000	33,200	32,500	33,200	19,100	4,150
2018-03-09	32,000	32,900	31,500	32,500	17,500	4,062.50
2018-03-08	33,500	33,550	31,650	31,950	23,500	3,993.75
2018-03-07	33,800	34,150	32,650	32,800	40,400	4,100
2018-03-06	35,400	35,400	34,150	34,500	38,000	4,312.50
2018-03-05	35,600	36,500	33,700	34,600	103,400	4,325
2018-03-02	33,550	35,650	33,300	35,050	119,600	4,381.25
2018-03-01	32,950	35,750	32,400	34,950	353,400	4,368.75
2018-02-28	32,600	32,600	31,650	32,600	94,500	4,075
2018-02-27	29,960	29,960	27,200	27,580	66,900	3,447.50
2018-02-26	30,750	30,850	29,880	29,970	25,500	3,746.25
2018-02-23	29,590	30,350	29,330	30,150	44,400	3,768.75
2018-02-22	30,350	30,350	29,150	29,250	67,400	3,656.25
2018-02-21	30,950	31,100	29,640	30,450	106,300	3,806.25
2018-02-20	28,900	31,250	28,510	30,900	225,600	3,862.50
2018-02-19	25,590	28,900	25,240	28,900	186,100	3,612.50
2018-02-16	22,490	24,700	22,110	23,900	70,700	2,987.50
2018-02-15	22,700	23,640	21,570	21,810	57,800	2,726.25
2018-02-14	23,900	24,390	21,160	22,200	80,400	2,775
2018-02-13	26,860	26,860	24,330	24,450	28,000	3,056.25
2018-02-09	25,030	26,300	25,010	25,860	64,600	3,232.50
2018-02-08	29,600	30,400	27,140	27,530	84,500	3,441.25
2018-02-07	32,500	32,500	30,500	31,000	52,600	3,875
2018-02-06	29,550	30,750	26,690	30,500	88,600	3,812.50
2018-02-05	30,950	32,550	30,900	32,350	34,800	4,043.75
2018-02-02	33,400	33,500	32,100	32,600	22,500	4,075
2018-02-01	32,700	33,850	32,500	33,600	32,100	4,200
2018-01-31	31,000	32,800	30,900	32,350	33,700	4,043.75
2018-01-30	33,300	33,300	31,200	32,300	70,300	4,037.50
2018-01-29	34,600	34,800	33,200	33,500	57,100	4,187.50
2018-01-26	35,350	35,850	35,050	35,100	26,800	4,387.50
2018-01-25	35,400	35,700	34,600	35,200	37,500	4,400
2018-01-24	36,000	36,650	35,350	35,900	53,900	4,487.50
2018-01-23	35,300	36,850	35,300	36,650	67,000	4,581.25
2018-01-22	37,250	37,250	35,050	35,600	112,000	4,450
2018-01-19	38,150	38,500	36,400	37,450	110,700	4,681.25
2018-01-18	38,600	39,300	36,900	38,150	231,400	4,768.75
2018-01-17	36,700	38,150	36,150	37,750	234,700	4,718.75
2018-01-16	34,100	36,100	33,850	36,000	120,300	4,500
2018-01-15	34,150	36,100	33,200	34,000	140,700	4,250
2018-01-12	32,800	34,400	32,600	33,850	119,300	4,231.25
2018-01-11	33,600	34,000	32,300	32,550	88,100	4,068.75
2018-01-10	31,750	34,300	31,300	34,300	184,600	4,287.50
2018-01-09	35,050	35,050	31,600	32,200	124,500	4,025
2018-01-05	36,500	37,600	34,100	34,750	205,300	4,343.75
2018-01-04	38,000	38,250	34,600	36,500	411,800	4,562.50

分割・併合履歴： [2018-03-28]1株→8株