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
2020-12-30	957	979	947	975	46,900	975
2020-12-29	930	975	930	969	33,800	969
2020-12-28	964	973	918	925	98,600	925
2020-12-25	978	978	953	962	41,000	962
2020-12-24	955	984	955	974	38,400	974
2020-12-23	929	955	926	955	43,600	955
2020-12-22	967	970	915	929	82,900	929
2020-12-21	986	996	960	971	43,000	971
2020-12-18	994	995	982	984	34,800	984
2020-12-17	1,010	1,010	984	995	48,100	995
2020-12-16	1,006	1,010	997	1,007	26,200	1,007
2020-12-15	1,022	1,022	995	1,003	49,500	1,003
2020-12-14	1,009	1,039	1,005	1,016	34,100	1,016
2020-12-11	1,003	1,010	999	1,009	27,100	1,009
2020-12-10	1,013	1,016	1,003	1,005	29,600	1,005
2020-12-09	1,044	1,045	1,013	1,019	29,000	1,019
2020-12-08	1,006	1,048	1,006	1,035	52,700	1,035
2020-12-07	1,032	1,042	1,005	1,008	54,300	1,008
2020-12-04	1,048	1,055	1,002	1,035	81,100	1,035
2020-12-03	1,067	1,114	1,043	1,060	192,600	1,060
2020-12-02	1,047	1,047	1,013	1,040	61,100	1,040
2020-12-01	1,038	1,059	1,014	1,050	93,000	1,050
2020-11-30	1,020	1,038	1,005	1,038	74,000	1,038
2020-11-27	998	1,022	993	1,004	74,200	1,004
2020-11-26	986	1,001	983	998	47,500	998
2020-11-25	1,009	1,012	983	986	87,700	986
2020-11-24	1,019	1,026	1,002	1,014	50,400	1,014
2020-11-20	979	1,011	960	1,008	37,000	1,008
2020-11-19	1,003	1,010	954	979	101,900	979
2020-11-18	1,011	1,025	992	1,005	57,100	1,005
2020-11-17	1,044	1,056	1,016	1,016	65,000	1,016
2020-11-16	1,034	1,053	1,022	1,035	63,300	1,035
2020-11-13	1,030	1,030	1,001	1,018	90,500	1,018
2020-11-12	1,050	1,050	1,014	1,030	214,800	1,030
2020-11-11	1,097	1,122	1,075	1,113	72,700	1,113
2020-11-10	1,169	1,169	1,094	1,104	108,200	1,104
2020-11-09	1,135	1,152	1,115	1,149	76,200	1,149
2020-11-06	1,129	1,130	1,085	1,129	63,300	1,129
2020-11-05	1,097	1,120	1,073	1,120	52,000	1,120
2020-11-04	1,092	1,106	1,061	1,091	64,600	1,091
2020-11-02	1,057	1,086	1,038	1,074	52,700	1,074
2020-10-30	1,030	1,045	1,020	1,039	118,800	1,039
2020-10-29	1,030	1,034	1,001	1,034	63,700	1,034
2020-10-28	1,084	1,084	1,026	1,043	59,300	1,043
2020-10-27	1,052	1,089	1,030	1,082	48,900	1,082
2020-10-26	1,124	1,145	1,060	1,072	51,200	1,072
2020-10-23	1,095	1,139	1,059	1,133	79,100	1,133
2020-10-22	1,077	1,099	1,037	1,079	101,700	1,079
2020-10-21	1,075	1,107	1,075	1,095	39,700	1,095
2020-10-20	1,124	1,133	1,077	1,080	59,600	1,080
2020-10-19	1,115	1,146	1,085	1,140	70,700	1,140
2020-10-16	1,124	1,169	1,090	1,095	131,700	1,095
2020-10-15	1,240	1,240	1,122	1,135	191,700	1,135
2020-10-14	1,270	1,297	1,211	1,221	249,400	1,221
2020-10-13	1,176	1,324	1,171	1,290	365,000	1,290
2020-10-12	1,153	1,189	1,130	1,175	117,800	1,175
2020-10-09	1,122	1,182	1,080	1,176	172,000	1,176
2020-10-08	1,140	1,161	1,100	1,136	177,800	1,136
2020-10-07	1,040	1,110	1,017	1,084	151,400	1,084
2020-10-06	981	1,034	970	1,034	119,100	1,034
2020-10-05	946	980	946	966	49,700	966
2020-10-02	986	990	929	943	73,200	943
2020-09-30	996	1,010	966	974	87,700	974
2020-09-29	1,012	1,018	977	997	90,700	997
2020-09-28	1,000	1,008	984	997	66,000	997
2020-09-25	950	981	947	972	41,500	972
2020-09-24	956	975	930	944	129,200	944
2020-09-23	925	958	921	958	62,600	958
2020-09-18	930	949	928	931	61,500	931
2020-09-17	928	941	915	929	54,800	929
2020-09-16	911	927	905	927	51,700	927
2020-09-15	907	908	892	904	58,200	904
2020-09-14	920	926	906	913	42,100	913
2020-09-11	893	913	881	913	43,800	913
2020-09-10	933	937	882	890	116,200	890
2020-09-09	920	927	914	918	64,600	918
2020-09-08	920	960	915	938	72,400	938
2020-09-07	910	925	908	919	48,000	919
2020-09-04	910	913	904	913	24,300	913
2020-09-03	926	929	916	920	46,700	920
2020-09-02	941	941	920	926	27,300	926
2020-09-01	934	947	915	947	22,000	947
2020-08-31	934	936	911	931	36,500	931
2020-08-28	933	935	904	904	111,600	904
2020-08-27	980	985	948	948	65,200	948
2020-08-26	970	999	955	995	35,100	995
2020-08-25	969	983	956	966	30,500	966
2020-08-24	970	975	942	954	89,500	954
2020-08-21	998	1,000	981	987	22,400	987
2020-08-20	1,011	1,020	985	996	43,200	996
2020-08-19	1,029	1,032	1,021	1,021	8,800	1,021
2020-08-18	1,030	1,047	1,017	1,018	5,300	1,018
2020-08-17	1,025	1,045	1,025	1,033	9,300	1,033
2020-08-14	1,011	1,042	1,011	1,022	8,200	1,022
2020-08-13	1,015	1,050	1,015	1,020	19,600	1,020
2020-08-12	1,033	1,033	1,001	1,009	14,500	1,009
2020-08-11	1,013	1,034	1,008	1,026	19,400	1,026
2020-08-07	1,065	1,083	990	1,011	77,000	1,011
2020-08-06	1,061	1,118	1,040	1,108	32,200	1,108
2020-08-05	1,034	1,060	1,015	1,054	8,200	1,054
2020-08-04	1,011	1,039	988	1,034	14,300	1,034
2020-08-03	954	981	950	981	15,300	981
2020-07-31	1,006	1,033	936	960	49,900	960
2020-07-30	1,024	1,035	1,005	1,014	8,400	1,014
2020-07-29	1,053	1,053	1,024	1,026	6,700	1,026
2020-07-28	1,079	1,079	1,055	1,055	2,200	1,055
2020-07-27	1,060	1,083	1,050	1,071	5,700	1,071
2020-07-22	1,055	1,075	1,054	1,075	65,900	1,075
2020-07-21	1,033	1,056	1,033	1,056	9,300	1,056
2020-07-20	1,038	1,060	1,018	1,025	15,900	1,025
2020-07-17	1,080	1,104	1,024	1,048	21,700	1,048
2020-07-16	1,111	1,111	1,083	1,090	8,200	1,090
2020-07-15	1,127	1,144	1,116	1,119	4,900	1,119
2020-07-14	1,139	1,144	1,100	1,108	15,000	1,108
2020-07-13	1,100	1,139	1,081	1,129	14,700	1,129
2020-07-10	1,123	1,153	1,074	1,093	18,000	1,093
2020-07-09	1,175	1,185	1,105	1,120	37,100	1,120
2020-07-08	1,241	1,241	1,151	1,175	68,300	1,175
2020-07-07	1,116	1,203	1,083	1,121	158,100	1,121
2020-07-06	1,050	1,066	1,050	1,056	4,300	1,056
2020-07-03	1,005	1,050	1,005	1,044	7,000	1,044
2020-07-02	1,071	1,073	1,000	1,018	23,500	1,018
2020-07-01	1,081	1,090	1,062	1,073	3,800	1,073
2020-06-30	1,073	1,097	1,051	1,062	17,800	1,062
2020-06-29	1,123	1,130	1,070	1,070	25,300	1,070
2020-06-26	1,187	1,235	1,142	1,145	36,400	1,145
2020-06-25	1,135	1,170	1,135	1,158	24,400	1,158
2020-06-24	1,121	1,134	1,106	1,134	10,200	1,134
2020-06-23	1,126	1,127	1,100	1,106	6,800	1,106
2020-06-22	1,091	1,119	1,091	1,106	7,900	1,106
2020-06-19	1,120	1,120	1,101	1,105	4,200	1,105
2020-06-18	1,123	1,123	1,080	1,123	13,900	1,123
2020-06-17	1,093	1,114	1,070	1,113	9,800	1,113
2020-06-16	1,080	1,112	1,080	1,093	9,800	1,093
2020-06-15	1,123	1,123	1,050	1,050	19,000	1,050
2020-06-12	1,102	1,140	1,046	1,128	48,000	1,128
2020-06-11	1,212	1,212	1,140	1,145	26,400	1,145
2020-06-10	1,128	1,212	1,126	1,212	34,200	1,212
2020-06-09	1,178	1,178	1,135	1,144	14,100	1,144
2020-06-08	1,150	1,181	1,145	1,176	22,700	1,176
2020-06-05	1,120	1,142	1,104	1,120	43,100	1,120
2020-06-04	1,199	1,215	1,140	1,142	26,900	1,142
2020-06-03	1,269	1,279	1,183	1,198	22,000	1,198
2020-06-02	1,264	1,293	1,240	1,240	16,700	1,240
2020-06-01	1,250	1,274	1,221	1,264	9,100	1,264
2020-05-29	1,218	1,261	1,207	1,238	12,200	1,238
2020-05-28	1,300	1,300	1,246	1,248	20,500	1,248
2020-05-27	1,293	1,315	1,272	1,300	14,600	1,300
2020-05-26	1,399	1,399	1,279	1,301	33,800	1,301
2020-05-25	1,330	1,355	1,315	1,345	38,500	1,345
2020-05-22	1,240	1,297	1,240	1,297	28,900	1,297
2020-05-21	1,250	1,265	1,221	1,250	25,400	1,250
2020-05-20	1,150	1,256	1,147	1,256	80,600	1,256
2020-05-19	1,140	1,148	1,113	1,113	31,600	1,113
2020-05-18	1,195	1,201	1,141	1,145	31,300	1,145
2020-05-15	1,175	1,239	1,138	1,206	35,100	1,206
2020-05-14	1,214	1,235	1,162	1,163	28,100	1,163
2020-05-13	1,191	1,234	1,171	1,215	32,400	1,215
2020-05-12	1,229	1,264	1,185	1,220	42,300	1,220
2020-05-11	1,230	1,280	1,218	1,237	39,200	1,237
2020-05-08	1,220	1,264	1,201	1,218	38,900	1,218
2020-05-07	1,142	1,229	1,081	1,225	58,600	1,225
2020-05-01	1,225	1,225	1,135	1,142	39,400	1,142
2020-04-30	1,232	1,280	1,146	1,195	118,300	1,195
2020-04-28	1,103	1,233	1,101	1,232	158,800	1,232
2020-04-27	1,008	1,143	1,007	1,123	143,900	1,123
2020-04-24	1,036	1,050	996	1,024	54,100	1,024
2020-04-23	980	1,075	970	1,036	134,500	1,036
2020-04-22	986	1,010	917	935	165,600	935
2020-04-21	1,038	1,038	993	1,038	242,800	1,038
2020-04-20	920	920	888	888	18,400	888
2020-04-17	914	939	903	915	31,900	915
2020-04-16	886	933	872	914	24,200	914
2020-04-15	845	895	845	885	35,900	885
2020-04-14	789	842	782	842	31,400	842
2020-04-13	786	820	786	786	13,700	786
2020-04-10	792	800	770	786	28,500	786
2020-04-09	800	829	763	802	24,200	802
2020-04-08	754	820	720	797	34,300	797
2020-04-07	693	760	691	754	39,900	754
2020-04-06	660	715	630	670	16,000	670
2020-04-03	701	701	657	662	25,100	662
2020-04-02	665	716	645	693	16,600	693
2020-04-01	735	740	655	665	23,300	665
2020-03-31	678	766	678	735	30,100	735
2020-03-30	658	726	658	688	20,900	688
2020-03-27	723	723	680	715	22,600	715
2020-03-26	700	728	669	678	62,000	678
2020-03-25	760	760	746	760	42,000	760
2020-03-24	600	660	586	660	44,100	660
2020-03-23	568	579	500	560	118,500	560
2020-03-19	723	723	588	588	90,900	588
2020-03-18	750	750	688	688	37,200	688
2020-03-17	679	747	679	728	20,900	728
2020-03-16	723	755	710	710	28,700	710
2020-03-13	701	800	678	750	52,000	750
2020-03-12	727	800	720	800	37,800	800
2020-03-11	844	870	735	735	44,500	735
2020-03-10	703	856	700	843	47,100	843
2020-03-09	850	851	778	778	41,400	778
2020-03-06	926	928	857	889	50,000	889
2020-03-05	961	961	925	945	16,400	945
2020-03-04	893	977	893	961	26,600	961
2020-03-03	924	945	910	911	18,100	911
2020-03-02	893	923	870	910	110,600	910
2020-02-28	992	1,004	910	923	46,100	923
2020-02-27	1,060	1,060	1,005	1,019	26,100	1,019
2020-02-26	1,060	1,060	1,019	1,040	25,900	1,040
2020-02-25	1,030	1,052	1,009	1,038	99,000	1,038
2020-02-21	1,100	1,103	1,094	1,100	12,100	1,100
2020-02-20	1,100	1,106	1,090	1,098	11,700	1,098
2020-02-19	1,063	1,101	1,063	1,095	37,400	1,095
2020-02-18	1,110	1,110	1,069	1,083	26,000	1,083
2020-02-17	1,120	1,122	1,103	1,114	16,200	1,114
2020-02-14	1,150	1,153	1,125	1,125	19,000	1,125
2020-02-13	1,160	1,160	1,148	1,150	19,200	1,150
2020-02-12	1,186	1,192	1,155	1,166	39,800	1,166
2020-02-10	1,220	1,220	1,201	1,220	19,600	1,220
2020-02-07	1,230	1,235	1,215	1,221	10,700	1,221
2020-02-06	1,230	1,241	1,223	1,230	23,100	1,230
2020-02-05	1,220	1,242	1,206	1,218	21,100	1,218
2020-02-04	1,230	1,230	1,215	1,218	15,200	1,218
2020-02-03	1,208	1,227	1,201	1,209	12,200	1,209
2020-01-31	1,225	1,284	1,215	1,238	17,400	1,238
2020-01-30	1,286	1,286	1,222	1,232	18,600	1,232
2020-01-29	1,281	1,288	1,260	1,272	4,300	1,272
2020-01-28	1,267	1,279	1,255	1,272	11,100	1,272
2020-01-27	1,306	1,308	1,263	1,280	19,200	1,280
2020-01-24	1,347	1,354	1,313	1,328	22,200	1,328
2020-01-23	1,382	1,382	1,345	1,345	16,200	1,345
2020-01-22	1,376	1,418	1,376	1,395	14,100	1,395
2020-01-21	1,393	1,403	1,389	1,399	10,000	1,399
2020-01-20	1,361	1,389	1,361	1,389	9,300	1,389
2020-01-17	1,420	1,420	1,337	1,353	48,100	1,353
2020-01-16	1,445	1,445	1,415	1,420	13,100	1,420
2020-01-15	1,450	1,458	1,435	1,453	11,900	1,453
2020-01-14	1,480	1,481	1,445	1,451	13,700	1,451
2020-01-10	1,470	1,470	1,442	1,465	12,600	1,465
2020-01-09	1,446	1,478	1,445	1,470	9,200	1,470
2020-01-08	1,471	1,471	1,410	1,432	16,200	1,432
2020-01-07	1,449	1,483	1,449	1,474	6,500	1,474
2020-01-06	1,490	1,490	1,430	1,457	19,200	1,457

分割・併合履歴： [2018-03-28]1株→8株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30