6698 ヴィスコ・テクノロジーズ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3095797994797546,900975
2020-12-2993097593096933,800969
2020-12-2896497391892598,600925
2020-12-2597897895396241,000962
2020-12-2495598495597438,400974
2020-12-2392995592695543,600955
2020-12-2296797091592982,900929
2020-12-2198699696097143,000971
2020-12-1899499598298434,800984
2020-12-171,0101,01098499548,100995
2020-12-161,0061,0109971,00726,2001,007
2020-12-151,0221,0229951,00349,5001,003
2020-12-141,0091,0391,0051,01634,1001,016
2020-12-111,0031,0109991,00927,1001,009
2020-12-101,0131,0161,0031,00529,6001,005
2020-12-091,0441,0451,0131,01929,0001,019
2020-12-081,0061,0481,0061,03552,7001,035
2020-12-071,0321,0421,0051,00854,3001,008
2020-12-041,0481,0551,0021,03581,1001,035
2020-12-031,0671,1141,0431,060192,6001,060
2020-12-021,0471,0471,0131,04061,1001,040
2020-12-011,0381,0591,0141,05093,0001,050
2020-11-301,0201,0381,0051,03874,0001,038
2020-11-279981,0229931,00474,2001,004
2020-11-269861,00198399847,500998
2020-11-251,0091,01298398687,700986
2020-11-241,0191,0261,0021,01450,4001,014
2020-11-209791,0119601,00837,0001,008
2020-11-191,0031,010954979101,900979
2020-11-181,0111,0259921,00557,1001,005
2020-11-171,0441,0561,0161,01665,0001,016
2020-11-161,0341,0531,0221,03563,3001,035
2020-11-131,0301,0301,0011,01890,5001,018
2020-11-121,0501,0501,0141,030214,8001,030
2020-11-111,0971,1221,0751,11372,7001,113
2020-11-101,1691,1691,0941,104108,2001,104
2020-11-091,1351,1521,1151,14976,2001,149
2020-11-061,1291,1301,0851,12963,3001,129
2020-11-051,0971,1201,0731,12052,0001,120
2020-11-041,0921,1061,0611,09164,6001,091
2020-11-021,0571,0861,0381,07452,7001,074
2020-10-301,0301,0451,0201,039118,8001,039
2020-10-291,0301,0341,0011,03463,7001,034
2020-10-281,0841,0841,0261,04359,3001,043
2020-10-271,0521,0891,0301,08248,9001,082
2020-10-261,1241,1451,0601,07251,2001,072
2020-10-231,0951,1391,0591,13379,1001,133
2020-10-221,0771,0991,0371,079101,7001,079
2020-10-211,0751,1071,0751,09539,7001,095
2020-10-201,1241,1331,0771,08059,6001,080
2020-10-191,1151,1461,0851,14070,7001,140
2020-10-161,1241,1691,0901,095131,7001,095
2020-10-151,2401,2401,1221,135191,7001,135
2020-10-141,2701,2971,2111,221249,4001,221
2020-10-131,1761,3241,1711,290365,0001,290
2020-10-121,1531,1891,1301,175117,8001,175
2020-10-091,1221,1821,0801,176172,0001,176
2020-10-081,1401,1611,1001,136177,8001,136
2020-10-071,0401,1101,0171,084151,4001,084
2020-10-069811,0349701,034119,1001,034
2020-10-0594698094696649,700966
2020-10-0298699092994373,200943
2020-09-309961,01096697487,700974
2020-09-291,0121,01897799790,700997
2020-09-281,0001,00898499766,000997
2020-09-2595098194797241,500972
2020-09-24956975930944129,200944
2020-09-2392595892195862,600958
2020-09-1893094992893161,500931
2020-09-1792894191592954,800929
2020-09-1691192790592751,700927
2020-09-1590790889290458,200904
2020-09-1492092690691342,100913
2020-09-1189391388191343,800913
2020-09-10933937882890116,200890
2020-09-0992092791491864,600918
2020-09-0892096091593872,400938
2020-09-0791092590891948,000919
2020-09-0491091390491324,300913
2020-09-0392692991692046,700920
2020-09-0294194192092627,300926
2020-09-0193494791594722,000947
2020-08-3193493691193136,500931
2020-08-28933935904904111,600904
2020-08-2798098594894865,200948
2020-08-2697099995599535,100995
2020-08-2596998395696630,500966
2020-08-2497097594295489,500954
2020-08-219981,00098198722,400987
2020-08-201,0111,02098599643,200996
2020-08-191,0291,0321,0211,0218,8001,021
2020-08-181,0301,0471,0171,0185,3001,018
2020-08-171,0251,0451,0251,0339,3001,033
2020-08-141,0111,0421,0111,0228,2001,022
2020-08-131,0151,0501,0151,02019,6001,020
2020-08-121,0331,0331,0011,00914,5001,009
2020-08-111,0131,0341,0081,02619,4001,026
2020-08-071,0651,0839901,01177,0001,011
2020-08-061,0611,1181,0401,10832,2001,108
2020-08-051,0341,0601,0151,0548,2001,054
2020-08-041,0111,0399881,03414,3001,034
2020-08-0395498195098115,300981
2020-07-311,0061,03393696049,900960
2020-07-301,0241,0351,0051,0148,4001,014
2020-07-291,0531,0531,0241,0266,7001,026
2020-07-281,0791,0791,0551,0552,2001,055
2020-07-271,0601,0831,0501,0715,7001,071
2020-07-221,0551,0751,0541,07565,9001,075
2020-07-211,0331,0561,0331,0569,3001,056
2020-07-201,0381,0601,0181,02515,9001,025
2020-07-171,0801,1041,0241,04821,7001,048
2020-07-161,1111,1111,0831,0908,2001,090
2020-07-151,1271,1441,1161,1194,9001,119
2020-07-141,1391,1441,1001,10815,0001,108
2020-07-131,1001,1391,0811,12914,7001,129
2020-07-101,1231,1531,0741,09318,0001,093
2020-07-091,1751,1851,1051,12037,1001,120
2020-07-081,2411,2411,1511,17568,3001,175
2020-07-071,1161,2031,0831,121158,1001,121
2020-07-061,0501,0661,0501,0564,3001,056
2020-07-031,0051,0501,0051,0447,0001,044
2020-07-021,0711,0731,0001,01823,5001,018
2020-07-011,0811,0901,0621,0733,8001,073
2020-06-301,0731,0971,0511,06217,8001,062
2020-06-291,1231,1301,0701,07025,3001,070
2020-06-261,1871,2351,1421,14536,4001,145
2020-06-251,1351,1701,1351,15824,4001,158
2020-06-241,1211,1341,1061,13410,2001,134
2020-06-231,1261,1271,1001,1066,8001,106
2020-06-221,0911,1191,0911,1067,9001,106
2020-06-191,1201,1201,1011,1054,2001,105
2020-06-181,1231,1231,0801,12313,9001,123
2020-06-171,0931,1141,0701,1139,8001,113
2020-06-161,0801,1121,0801,0939,8001,093
2020-06-151,1231,1231,0501,05019,0001,050
2020-06-121,1021,1401,0461,12848,0001,128
2020-06-111,2121,2121,1401,14526,4001,145
2020-06-101,1281,2121,1261,21234,2001,212
2020-06-091,1781,1781,1351,14414,1001,144
2020-06-081,1501,1811,1451,17622,7001,176
2020-06-051,1201,1421,1041,12043,1001,120
2020-06-041,1991,2151,1401,14226,9001,142
2020-06-031,2691,2791,1831,19822,0001,198
2020-06-021,2641,2931,2401,24016,7001,240
2020-06-011,2501,2741,2211,2649,1001,264
2020-05-291,2181,2611,2071,23812,2001,238
2020-05-281,3001,3001,2461,24820,5001,248
2020-05-271,2931,3151,2721,30014,6001,300
2020-05-261,3991,3991,2791,30133,8001,301
2020-05-251,3301,3551,3151,34538,5001,345
2020-05-221,2401,2971,2401,29728,9001,297
2020-05-211,2501,2651,2211,25025,4001,250
2020-05-201,1501,2561,1471,25680,6001,256
2020-05-191,1401,1481,1131,11331,6001,113
2020-05-181,1951,2011,1411,14531,3001,145
2020-05-151,1751,2391,1381,20635,1001,206
2020-05-141,2141,2351,1621,16328,1001,163
2020-05-131,1911,2341,1711,21532,4001,215
2020-05-121,2291,2641,1851,22042,3001,220
2020-05-111,2301,2801,2181,23739,2001,237
2020-05-081,2201,2641,2011,21838,9001,218
2020-05-071,1421,2291,0811,22558,6001,225
2020-05-011,2251,2251,1351,14239,4001,142
2020-04-301,2321,2801,1461,195118,3001,195
2020-04-281,1031,2331,1011,232158,8001,232
2020-04-271,0081,1431,0071,123143,9001,123
2020-04-241,0361,0509961,02454,1001,024
2020-04-239801,0759701,036134,5001,036
2020-04-229861,010917935165,600935
2020-04-211,0381,0389931,038242,8001,038
2020-04-2092092088888818,400888
2020-04-1791493990391531,900915
2020-04-1688693387291424,200914
2020-04-1584589584588535,900885
2020-04-1478984278284231,400842
2020-04-1378682078678613,700786
2020-04-1079280077078628,500786
2020-04-0980082976380224,200802
2020-04-0875482072079734,300797
2020-04-0769376069175439,900754
2020-04-0666071563067016,000670
2020-04-0370170165766225,100662
2020-04-0266571664569316,600693
2020-04-0173574065566523,300665
2020-03-3167876667873530,100735
2020-03-3065872665868820,900688
2020-03-2772372368071522,600715
2020-03-2670072866967862,000678
2020-03-2576076074676042,000760
2020-03-2460066058666044,100660
2020-03-23568579500560118,500560
2020-03-1972372358858890,900588
2020-03-1875075068868837,200688
2020-03-1767974767972820,900728
2020-03-1672375571071028,700710
2020-03-1370180067875052,000750
2020-03-1272780072080037,800800
2020-03-1184487073573544,500735
2020-03-1070385670084347,100843
2020-03-0985085177877841,400778
2020-03-0692692885788950,000889
2020-03-0596196192594516,400945
2020-03-0489397789396126,600961
2020-03-0392494591091118,100911
2020-03-02893923870910110,600910
2020-02-289921,00491092346,100923
2020-02-271,0601,0601,0051,01926,1001,019
2020-02-261,0601,0601,0191,04025,9001,040
2020-02-251,0301,0521,0091,03899,0001,038
2020-02-211,1001,1031,0941,10012,1001,100
2020-02-201,1001,1061,0901,09811,7001,098
2020-02-191,0631,1011,0631,09537,4001,095
2020-02-181,1101,1101,0691,08326,0001,083
2020-02-171,1201,1221,1031,11416,2001,114
2020-02-141,1501,1531,1251,12519,0001,125
2020-02-131,1601,1601,1481,15019,2001,150
2020-02-121,1861,1921,1551,16639,8001,166
2020-02-101,2201,2201,2011,22019,6001,220
2020-02-071,2301,2351,2151,22110,7001,221
2020-02-061,2301,2411,2231,23023,1001,230
2020-02-051,2201,2421,2061,21821,1001,218
2020-02-041,2301,2301,2151,21815,2001,218
2020-02-031,2081,2271,2011,20912,2001,209
2020-01-311,2251,2841,2151,23817,4001,238
2020-01-301,2861,2861,2221,23218,6001,232
2020-01-291,2811,2881,2601,2724,3001,272
2020-01-281,2671,2791,2551,27211,1001,272
2020-01-271,3061,3081,2631,28019,2001,280
2020-01-241,3471,3541,3131,32822,2001,328
2020-01-231,3821,3821,3451,34516,2001,345
2020-01-221,3761,4181,3761,39514,1001,395
2020-01-211,3931,4031,3891,39910,0001,399
2020-01-201,3611,3891,3611,3899,3001,389
2020-01-171,4201,4201,3371,35348,1001,353
2020-01-161,4451,4451,4151,42013,1001,420
2020-01-151,4501,4581,4351,45311,9001,453
2020-01-141,4801,4811,4451,45113,7001,451
2020-01-101,4701,4701,4421,46512,6001,465
2020-01-091,4461,4781,4451,4709,2001,470
2020-01-081,4711,4711,4101,43216,2001,432
2020-01-071,4491,4831,4491,4746,5001,474
2020-01-061,4901,4901,4301,45719,2001,457

分割・併合履歴 : [2018-03-28]1株→8株