6698 ヴィスコ・テクノロジーズ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,488	1,530	1,459	1,503	18,800	1,503
2019-12-27	1,473	1,491	1,454	1,488	23,700	1,488
2019-12-26	1,450	1,464	1,436	1,445	21,500	1,445
2019-12-25	1,418	1,490	1,418	1,456	43,200	1,456
2019-12-24	1,456	1,487	1,406	1,426	44,100	1,426
2019-12-23	1,490	1,500	1,451	1,455	25,600	1,455
2019-12-20	1,500	1,506	1,485	1,502	14,100	1,502
2019-12-19	1,510	1,510	1,475	1,489	18,600	1,489
2019-12-18	1,525	1,525	1,494	1,502	11,000	1,502
2019-12-17	1,510	1,541	1,479	1,538	28,800	1,538
2019-12-16	1,526	1,548	1,510	1,510	19,800	1,510
2019-12-13	1,565	1,617	1,530	1,530	12,200	1,530
2019-12-12	1,526	1,556	1,500	1,556	15,900	1,556
2019-12-11	1,626	1,626	1,518	1,525	28,100	1,525
2019-12-10	1,655	1,693	1,634	1,643	15,200	1,643
2019-12-09	1,639	1,730	1,639	1,668	56,600	1,668
2019-12-06	1,566	1,638	1,534	1,635	28,500	1,635
2019-12-05	1,584	1,597	1,567	1,573	12,100	1,573
2019-12-04	1,598	1,620	1,572	1,608	19,500	1,608
2019-12-03	1,557	1,620	1,511	1,611	21,500	1,611
2019-12-02	1,562	1,563	1,494	1,563	26,800	1,563
2019-11-29	1,450	1,564	1,450	1,559	59,500	1,559
2019-11-28	1,441	1,450	1,411	1,450	20,600	1,450
2019-11-27	1,398	1,430	1,398	1,411	33,800	1,411
2019-11-26	1,396	1,408	1,392	1,397	14,200	1,397
2019-11-25	1,400	1,419	1,379	1,395	16,900	1,395
2019-11-22	1,375	1,406	1,375	1,399	18,700	1,399
2019-11-21	1,371	1,404	1,355	1,394	14,000	1,394
2019-11-20	1,352	1,389	1,352	1,377	12,200	1,377
2019-11-19	1,352	1,370	1,345	1,358	5,800	1,358
2019-11-18	1,382	1,382	1,350	1,352	8,800	1,352
2019-11-15	1,380	1,390	1,369	1,382	6,000	1,382
2019-11-14	1,399	1,399	1,381	1,387	8,600	1,387
2019-11-13	1,388	1,400	1,388	1,389	6,800	1,389
2019-11-12	1,400	1,404	1,387	1,387	9,200	1,387
2019-11-11	1,377	1,409	1,371	1,399	16,600	1,399
2019-11-08	1,371	1,408	1,364	1,377	4,100	1,377
2019-11-07	1,377	1,414	1,370	1,371	7,100	1,371
2019-11-06	1,433	1,433	1,370	1,370	6,900	1,370
2019-11-05	1,419	1,434	1,413	1,427	5,400	1,427
2019-11-01	1,402	1,438	1,394	1,419	8,300	1,419
2019-10-31	1,421	1,439	1,390	1,430	8,600	1,430
2019-10-30	1,413	1,450	1,403	1,404	11,300	1,404
2019-10-29	1,497	1,502	1,463	1,469	10,000	1,469
2019-10-28	1,490	1,510	1,474	1,507	17,500	1,507
2019-10-25	1,430	1,493	1,415	1,488	42,000	1,488
2019-10-24	1,383	1,419	1,377	1,403	8,500	1,403
2019-10-23	1,377	1,390	1,377	1,390	3,800	1,390
2019-10-21	1,380	1,405	1,362	1,379	5,500	1,379
2019-10-18	1,399	1,399	1,370	1,395	6,600	1,395
2019-10-17	1,398	1,400	1,377	1,382	6,500	1,382
2019-10-16	1,379	1,385	1,350	1,357	10,800	1,357
2019-10-15	1,339	1,389	1,339	1,367	3,700	1,367
2019-10-11	1,368	1,376	1,310	1,346	11,000	1,346
2019-10-10	1,401	1,419	1,372	1,372	12,400	1,372
2019-10-09	1,380	1,431	1,375	1,406	11,100	1,406
2019-10-08	1,378	1,395	1,365	1,376	11,100	1,376
2019-10-07	1,409	1,409	1,342	1,391	15,700	1,391
2019-10-04	1,290	1,359	1,287	1,358	12,400	1,358
2019-10-03	1,282	1,293	1,263	1,287	7,700	1,287
2019-10-02	1,299	1,320	1,295	1,312	5,500	1,312
2019-10-01	1,360	1,360	1,300	1,300	4,300	1,300
2019-09-30	1,329	1,338	1,279	1,305	22,200	1,305
2019-09-27	1,324	1,337	1,287	1,329	10,100	1,329
2019-09-26	1,299	1,342	1,286	1,311	23,100	1,311
2019-09-25	1,282	1,294	1,233	1,293	19,400	1,293
2019-09-24	1,275	1,294	1,250	1,284	9,200	1,284
2019-09-20	1,267	1,295	1,249	1,271	15,700	1,271
2019-09-19	1,225	1,270	1,220	1,258	13,100	1,258
2019-09-18	1,202	1,248	1,193	1,225	10,600	1,225
2019-09-17	1,180	1,214	1,163	1,214	11,800	1,214
2019-09-13	1,255	1,255	1,190	1,220	13,300	1,220
2019-09-12	1,179	1,273	1,165	1,251	21,200	1,251
2019-09-11	1,175	1,186	1,153	1,184	6,100	1,184
2019-09-10	1,185	1,191	1,166	1,171	5,200	1,171
2019-09-09	1,178	1,187	1,162	1,171	10,000	1,171
2019-09-06	1,165	1,188	1,146	1,164	15,000	1,164
2019-09-05	1,145	1,185	1,142	1,145	13,400	1,145
2019-09-04	1,150	1,150	1,141	1,145	4,500	1,145
2019-09-03	1,141	1,160	1,141	1,154	5,100	1,154
2019-09-02	1,170	1,170	1,151	1,153	3,500	1,153
2019-08-30	1,123	1,175	1,123	1,158	13,600	1,158
2019-08-29	1,209	1,214	1,129	1,148	33,500	1,148
2019-08-28	1,206	1,215	1,201	1,201	4,700	1,201
2019-08-27	1,212	1,219	1,205	1,205	3,000	1,205
2019-08-26	1,223	1,223	1,207	1,211	5,400	1,211
2019-08-23	1,238	1,238	1,213	1,227	5,800	1,227
2019-08-22	1,228	1,234	1,227	1,232	2,400	1,232
2019-08-21	1,233	1,233	1,222	1,230	4,500	1,230
2019-08-20	1,220	1,238	1,220	1,233	4,800	1,233
2019-08-19	1,246	1,249	1,228	1,241	2,000	1,241
2019-08-16	1,225	1,246	1,219	1,246	9,200	1,246
2019-08-15	1,206	1,255	1,206	1,255	9,400	1,255
2019-08-14	1,216	1,299	1,216	1,241	15,800	1,241
2019-08-13	1,177	1,250	1,177	1,212	47,100	1,212
2019-08-09	1,468	1,469	1,401	1,417	17,500	1,417
2019-08-08	1,411	1,450	1,393	1,417	5,200	1,417
2019-08-07	1,402	1,409	1,382	1,408	5,900	1,408
2019-08-06	1,340	1,398	1,328	1,398	9,800	1,398
2019-08-05	1,448	1,448	1,381	1,400	17,700	1,400
2019-08-02	1,452	1,474	1,437	1,448	5,000	1,448
2019-08-01	1,470	1,487	1,450	1,471	7,900	1,471
2019-07-31	1,494	1,494	1,475	1,488	2,600	1,488
2019-07-30	1,507	1,507	1,472	1,494	5,600	1,494
2019-07-29	1,509	1,509	1,480	1,507	7,000	1,507
2019-07-26	1,543	1,543	1,500	1,514	5,200	1,514
2019-07-25	1,567	1,567	1,533	1,544	7,700	1,544
2019-07-24	1,506	1,527	1,487	1,527	10,300	1,527
2019-07-23	1,460	1,492	1,457	1,484	7,800	1,484
2019-07-22	1,469	1,469	1,439	1,440	3,100	1,440
2019-07-19	1,454	1,460	1,429	1,439	8,500	1,439
2019-07-18	1,516	1,516	1,410	1,424	25,600	1,424
2019-07-17	1,552	1,552	1,512	1,520	8,300	1,520
2019-07-16	1,601	1,601	1,512	1,559	14,300	1,559
2019-07-12	1,602	1,633	1,596	1,607	15,400	1,607
2019-07-11	1,554	1,640	1,539	1,602	55,100	1,602
2019-07-10	1,515	1,545	1,515	1,528	6,900	1,528
2019-07-09	1,526	1,541	1,508	1,512	5,400	1,512
2019-07-08	1,555	1,574	1,535	1,535	6,500	1,535
2019-07-05	1,560	1,560	1,531	1,550	5,200	1,550
2019-07-04	1,531	1,549	1,514	1,549	6,200	1,549
2019-07-03	1,547	1,558	1,515	1,515	12,300	1,515
2019-07-02	1,526	1,539	1,476	1,521	11,700	1,521
2019-07-01	1,422	1,474	1,416	1,471	19,900	1,471
2019-06-28	1,401	1,405	1,386	1,392	14,400	1,392
2019-06-27	1,402	1,423	1,383	1,404	17,700	1,404
2019-06-26	1,454	1,455	1,405	1,414	8,600	1,414
2019-06-25	1,480	1,481	1,432	1,436	14,100	1,436
2019-06-24	1,460	1,493	1,452	1,481	14,900	1,481
2019-06-21	1,477	1,482	1,445	1,452	13,600	1,452
2019-06-20	1,468	1,484	1,425	1,478	27,900	1,478
2019-06-19	1,484	1,512	1,468	1,470	15,300	1,470
2019-06-18	1,539	1,547	1,469	1,475	12,800	1,475
2019-06-17	1,560	1,564	1,514	1,525	14,700	1,525
2019-06-14	1,545	1,586	1,545	1,575	9,600	1,575
2019-06-13	1,585	1,586	1,530	1,570	12,400	1,570
2019-06-12	1,556	1,589	1,524	1,582	11,200	1,582
2019-06-11	1,544	1,574	1,532	1,561	11,700	1,561
2019-06-10	1,570	1,586	1,548	1,551	11,700	1,551
2019-06-07	1,530	1,570	1,528	1,548	10,600	1,548
2019-06-06	1,551	1,562	1,520	1,530	9,700	1,530
2019-06-05	1,498	1,554	1,498	1,540	9,100	1,540
2019-06-04	1,446	1,499	1,427	1,488	15,800	1,488
2019-06-03	1,536	1,550	1,462	1,480	22,400	1,480
2019-05-31	1,630	1,643	1,538	1,597	52,500	1,597
2019-05-30	1,507	1,676	1,507	1,654	75,300	1,654
2019-05-29	1,414	1,536	1,400	1,502	59,600	1,502
2019-05-28	1,400	1,428	1,393	1,410	53,500	1,410
2019-05-27	1,410	1,412	1,391	1,403	137,100	1,403
2019-05-24	1,459	1,527	1,445	1,446	79,000	1,446
2019-05-23	1,528	1,528	1,483	1,490	24,400	1,490
2019-05-22	1,546	1,558	1,505	1,525	12,800	1,525
2019-05-21	1,550	1,580	1,508	1,526	9,100	1,526
2019-05-20	1,541	1,610	1,541	1,586	24,700	1,586
2019-05-17	1,561	1,600	1,500	1,581	21,800	1,581
2019-05-16	1,611	1,611	1,522	1,561	25,300	1,561
2019-05-15	1,594	1,630	1,540	1,601	17,700	1,601
2019-05-14	1,440	1,580	1,424	1,580	35,800	1,580
2019-05-13	1,730	1,763	1,513	1,550	115,900	1,550
2019-05-10	1,823	1,923	1,820	1,913	25,300	1,913
2019-05-09	1,865	1,875	1,826	1,832	16,800	1,832
2019-05-08	1,857	1,890	1,845	1,880	10,000	1,880
2019-05-07	1,891	1,900	1,841	1,897	13,700	1,897
2019-04-26	1,923	1,923	1,880	1,895	6,300	1,895
2019-04-25	1,933	1,941	1,910	1,923	12,100	1,923
2019-04-24	1,889	1,919	1,864	1,898	5,600	1,898
2019-04-23	1,876	1,943	1,870	1,894	18,600	1,894
2019-04-22	1,910	1,918	1,853	1,866	10,800	1,866
2019-04-19	1,943	1,943	1,900	1,911	9,400	1,911
2019-04-18	1,904	1,958	1,904	1,947	10,500	1,947
2019-04-17	1,950	1,950	1,881	1,933	11,300	1,933
2019-04-16	1,951	1,953	1,929	1,948	4,100	1,948
2019-04-15	1,914	1,949	1,900	1,940	10,500	1,940
2019-04-12	1,971	1,971	1,870	1,910	26,200	1,910
2019-04-11	2,064	2,080	1,978	1,978	22,600	1,978
2019-04-10	2,028	2,129	2,009	2,089	37,300	2,089
2019-04-09	2,048	2,060	1,986	2,017	23,800	2,017
2019-04-08	1,975	2,080	1,970	2,066	38,300	2,066
2019-04-05	1,986	2,006	1,918	1,954	17,000	1,954
2019-04-04	1,972	2,015	1,960	1,990	20,500	1,990
2019-04-03	1,919	1,978	1,880	1,978	17,400	1,978
2019-04-02	1,837	1,960	1,837	1,921	38,800	1,921
2019-04-01	1,915	1,916	1,815	1,830	9,500	1,830
2019-03-29	1,850	1,891	1,825	1,854	9,600	1,854
2019-03-28	1,831	1,888	1,831	1,849	12,900	1,849
2019-03-27	1,812	1,895	1,787	1,861	8,300	1,861
2019-03-26	1,776	1,860	1,750	1,818	19,700	1,818
2019-03-25	1,748	1,802	1,700	1,782	16,300	1,782
2019-03-22	1,888	1,892	1,819	1,828	11,300	1,828
2019-03-20	1,945	1,945	1,870	1,875	13,000	1,875
2019-03-19	1,993	2,000	1,938	1,945	5,500	1,945
2019-03-18	1,928	1,985	1,928	1,984	10,500	1,984
2019-03-15	1,900	1,970	1,894	1,928	17,300	1,928
2019-03-14	2,030	2,030	1,905	1,905	17,800	1,905
2019-03-13	2,007	2,038	1,980	1,990	18,100	1,990
2019-03-12	1,947	2,091	1,947	2,027	23,400	2,027
2019-03-11	1,979	2,068	1,910	1,910	22,800	1,910
2019-03-08	1,967	1,979	1,914	1,947	25,600	1,947
2019-03-07	2,022	2,039	2,000	2,017	17,600	2,017
2019-03-06	2,130	2,130	2,037	2,054	19,300	2,054
2019-03-05	2,189	2,230	2,023	2,122	47,900	2,122
2019-03-04	2,195	2,259	2,195	2,210	26,200	2,210
2019-03-01	2,209	2,265	2,173	2,173	45,200	2,173
2019-02-28	2,244	2,244	2,146	2,163	58,900	2,163
2019-02-27	2,110	2,220	2,063	2,199	66,200	2,199
2019-02-26	1,998	2,169	1,985	2,100	81,400	2,100
2019-02-25	1,935	1,990	1,912	1,983	25,000	1,983
2019-02-22	1,947	1,947	1,886	1,910	19,900	1,910
2019-02-21	1,946	1,990	1,921	1,949	18,700	1,949
2019-02-20	1,985	2,110	1,950	1,986	108,800	1,986
2019-02-19	1,912	1,967	1,880	1,919	32,100	1,919
2019-02-18	1,854	1,936	1,790	1,907	47,900	1,907
2019-02-15	1,890	1,890	1,806	1,814	43,300	1,814
2019-02-14	1,818	1,909	1,700	1,885	175,600	1,885
2019-02-13	1,774	1,778	1,774	1,778	53,600	1,778
2019-02-12	1,375	1,478	1,373	1,478	20,900	1,478
2019-02-08	1,384	1,420	1,359	1,371	11,200	1,371
2019-02-07	1,499	1,505	1,390	1,400	20,000	1,400
2019-02-06	1,419	1,500	1,379	1,453	69,600	1,453
2019-02-05	1,373	1,419	1,373	1,398	13,000	1,398
2019-02-04	1,349	1,390	1,325	1,371	8,200	1,371
2019-02-01	1,313	1,356	1,312	1,321	9,200	1,321
2019-01-31	1,340	1,357	1,311	1,316	16,600	1,316
2019-01-30	1,439	1,439	1,305	1,305	19,000	1,305
2019-01-29	1,455	1,459	1,400	1,418	12,500	1,418
2019-01-28	1,471	1,488	1,444	1,450	8,600	1,450
2019-01-25	1,509	1,560	1,479	1,479	25,000	1,479
2019-01-24	1,431	1,501	1,431	1,500	17,600	1,500
2019-01-23	1,404	1,419	1,400	1,411	3,600	1,411
2019-01-22	1,405	1,437	1,401	1,434	10,000	1,434
2019-01-21	1,492	1,510	1,406	1,406	34,400	1,406
2019-01-18	1,449	1,530	1,406	1,492	28,900	1,492
2019-01-17	1,365	1,450	1,365	1,402	12,900	1,402
2019-01-16	1,353	1,420	1,333	1,363	8,200	1,363
2019-01-15	1,326	1,369	1,326	1,353	11,500	1,353
2019-01-11	1,305	1,379	1,305	1,352	9,300	1,352
2019-01-10	1,308	1,331	1,275	1,323	9,100	1,323
2019-01-09	1,344	1,383	1,300	1,307	30,600	1,307
2019-01-08	1,400	1,486	1,352	1,352	28,800	1,352
2019-01-07	1,300	1,416	1,300	1,405	73,000	1,405
2019-01-04	1,262	1,262	1,184	1,236	27,600	1,236

分割・併合履歴： [2018-03-28]1株→8株