6698 ヴィスコ・テクノロジーズ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,115	1,128	1,092	1,121	32,100	1,121
2021-12-29	1,091	1,132	1,085	1,115	52,300	1,115
2021-12-28	1,046	1,098	1,038	1,091	92,700	1,091
2021-12-27	1,060	1,060	1,034	1,046	34,900	1,046
2021-12-24	1,075	1,089	1,053	1,062	28,300	1,062
2021-12-23	1,067	1,075	1,060	1,075	32,400	1,075
2021-12-22	1,038	1,080	1,038	1,067	38,300	1,067
2021-12-21	1,037	1,059	1,017	1,036	36,400	1,036
2021-12-20	1,060	1,068	1,032	1,035	58,300	1,035
2021-12-17	1,095	1,104	1,067	1,067	55,600	1,067
2021-12-16	1,100	1,128	1,099	1,107	34,700	1,107
2021-12-15	1,070	1,113	1,070	1,085	23,500	1,085
2021-12-14	1,092	1,103	1,072	1,075	25,500	1,075
2021-12-13	1,102	1,114	1,092	1,105	29,900	1,105
2021-12-10	1,122	1,122	1,084	1,089	58,400	1,089
2021-12-09	1,149	1,150	1,116	1,122	28,400	1,122
2021-12-08	1,145	1,165	1,131	1,149	51,700	1,149
2021-12-07	1,104	1,148	1,104	1,131	42,200	1,131
2021-12-06	1,121	1,146	1,084	1,084	61,700	1,084
2021-12-03	1,096	1,122	1,081	1,119	64,600	1,119
2021-12-02	1,101	1,123	1,071	1,081	64,200	1,081
2021-12-01	1,124	1,136	1,070	1,119	86,400	1,119
2021-11-30	1,128	1,166	1,120	1,120	69,300	1,120
2021-11-29	1,117	1,172	1,113	1,119	94,200	1,119
2021-11-26	1,195	1,195	1,146	1,172	70,400	1,172
2021-11-25	1,213	1,233	1,187	1,194	45,400	1,194
2021-11-24	1,231	1,246	1,206	1,212	54,800	1,212
2021-11-22	1,221	1,234	1,185	1,224	84,500	1,224
2021-11-19	1,268	1,270	1,206	1,215	94,200	1,215
2021-11-18	1,290	1,290	1,236	1,257	103,100	1,257
2021-11-17	1,310	1,327	1,270	1,287	90,900	1,287
2021-11-16	1,289	1,304	1,250	1,290	119,300	1,290
2021-11-15	1,292	1,326	1,266	1,284	203,600	1,284
2021-11-12	1,240	1,312	1,202	1,287	639,900	1,287
2021-11-11	1,690	1,690	1,535	1,562	297,300	1,562
2021-11-10	1,693	1,731	1,660	1,725	65,900	1,725
2021-11-09	1,693	1,740	1,678	1,682	49,100	1,682
2021-11-08	1,780	1,780	1,658	1,675	106,100	1,675
2021-11-05	1,818	1,822	1,729	1,770	83,700	1,770
2021-11-04	1,767	1,840	1,748	1,818	73,400	1,818
2021-11-02	1,754	1,784	1,732	1,750	33,200	1,750
2021-11-01	1,749	1,789	1,741	1,768	75,000	1,768
2021-10-29	1,734	1,738	1,666	1,709	71,300	1,709
2021-10-28	1,678	1,706	1,611	1,705	68,500	1,705
2021-10-27	1,683	1,729	1,647	1,712	78,400	1,712
2021-10-26	1,592	1,690	1,592	1,668	68,700	1,668
2021-10-25	1,580	1,605	1,562	1,585	26,800	1,585
2021-10-22	1,570	1,625	1,570	1,595	53,100	1,595
2021-10-21	1,635	1,656	1,582	1,594	80,000	1,594
2021-10-20	1,690	1,708	1,633	1,652	91,600	1,652
2021-10-19	1,639	1,670	1,609	1,669	65,800	1,669
2021-10-18	1,634	1,634	1,575	1,623	72,600	1,623
2021-10-15	1,541	1,611	1,523	1,605	89,400	1,605
2021-10-14	1,533	1,540	1,482	1,508	73,800	1,508
2021-10-13	1,521	1,521	1,435	1,493	135,400	1,493
2021-10-12	1,577	1,600	1,532	1,532	62,700	1,532
2021-10-11	1,605	1,634	1,559	1,579	69,400	1,579
2021-10-08	1,602	1,649	1,589	1,596	78,000	1,596
2021-10-07	1,560	1,588	1,520	1,574	100,000	1,574
2021-10-06	1,614	1,664	1,551	1,552	160,700	1,552
2021-10-05	1,625	1,644	1,570	1,590	141,800	1,590
2021-10-04	1,732	1,770	1,641	1,648	158,300	1,648
2021-10-01	1,670	1,754	1,652	1,692	125,800	1,692
2021-09-30	1,798	1,800	1,665	1,688	160,600	1,688
2021-09-29	1,750	1,811	1,738	1,784	121,600	1,784
2021-09-28	1,850	1,869	1,766	1,789	139,600	1,789
2021-09-27	1,856	1,947	1,826	1,840	236,800	1,840
2021-09-24	1,799	1,891	1,775	1,826	241,500	1,826
2021-09-22	1,761	1,773	1,707	1,737	142,100	1,737
2021-09-21	1,650	1,789	1,631	1,773	172,900	1,773
2021-09-17	1,617	1,763	1,617	1,730	220,400	1,730
2021-09-16	1,624	1,660	1,592	1,616	129,300	1,616
2021-09-15	1,680	1,680	1,603	1,603	165,300	1,603
2021-09-14	1,780	1,800	1,698	1,714	146,400	1,714
2021-09-13	1,701	1,790	1,666	1,780	131,600	1,780
2021-09-10	1,636	1,714	1,615	1,706	131,500	1,706
2021-09-09	1,545	1,680	1,543	1,636	152,700	1,636
2021-09-08	1,545	1,586	1,530	1,574	113,000	1,574
2021-09-07	1,594	1,626	1,546	1,550	128,500	1,550
2021-09-06	1,644	1,647	1,522	1,626	239,700	1,626
2021-09-03	1,585	1,643	1,565	1,595	149,000	1,595
2021-09-02	1,616	1,670	1,582	1,590	225,700	1,590
2021-09-01	1,500	1,642	1,491	1,640	365,600	1,640
2021-08-31	1,481	1,525	1,436	1,486	166,700	1,486
2021-08-30	1,426	1,500	1,425	1,486	211,900	1,486
2021-08-27	1,409	1,447	1,377	1,403	183,000	1,403
2021-08-26	1,340	1,410	1,316	1,397	307,100	1,397
2021-08-25	1,285	1,330	1,267	1,320	154,100	1,320
2021-08-24	1,208	1,265	1,200	1,265	114,300	1,265
2021-08-23	1,176	1,208	1,165	1,185	101,200	1,185
2021-08-20	1,245	1,259	1,155	1,167	206,100	1,167
2021-08-19	1,268	1,310	1,241	1,249	112,700	1,249
2021-08-18	1,243	1,282	1,221	1,279	127,400	1,279
2021-08-17	1,300	1,320	1,250	1,260	147,800	1,260
2021-08-16	1,313	1,315	1,264	1,300	118,800	1,300
2021-08-13	1,290	1,324	1,260	1,315	205,000	1,315
2021-08-12	1,254	1,294	1,219	1,293	237,800	1,293
2021-08-11	1,284	1,345	1,254	1,254	394,100	1,254
2021-08-10	1,220	1,275	1,205	1,254	253,300	1,254
2021-08-06	1,250	1,279	1,186	1,250	688,600	1,250
2021-08-05	1,046	1,052	1,027	1,042	45,200	1,042
2021-08-04	1,058	1,061	1,047	1,051	17,200	1,051
2021-08-03	1,058	1,081	1,057	1,073	19,200	1,073
2021-08-02	1,043	1,060	1,043	1,058	22,600	1,058
2021-07-30	1,061	1,065	1,041	1,053	24,600	1,053
2021-07-29	1,042	1,067	1,042	1,067	13,100	1,067
2021-07-28	1,057	1,059	1,040	1,041	17,500	1,041
2021-07-27	1,057	1,075	1,057	1,059	13,000	1,059
2021-07-26	1,051	1,074	1,051	1,059	13,100	1,059
2021-07-21	1,069	1,069	1,037	1,045	9,900	1,045
2021-07-20	1,033	1,057	1,021	1,041	24,300	1,041
2021-07-19	1,046	1,056	1,037	1,049	15,900	1,049
2021-07-16	1,059	1,079	1,050	1,063	19,900	1,063
2021-07-15	1,089	1,089	1,051	1,057	27,400	1,057
2021-07-14	1,059	1,098	1,059	1,090	36,300	1,090
2021-07-13	1,052	1,075	1,052	1,062	24,000	1,062
2021-07-12	1,063	1,063	1,045	1,053	14,400	1,053
2021-07-09	1,020	1,046	1,018	1,045	14,400	1,045
2021-07-08	1,045	1,052	1,029	1,029	23,800	1,029
2021-07-07	1,038	1,053	1,037	1,045	12,800	1,045
2021-07-06	1,052	1,064	1,037	1,048	28,500	1,048
2021-07-05	1,051	1,064	1,045	1,052	18,300	1,052
2021-07-02	1,041	1,058	1,041	1,051	10,000	1,051
2021-07-01	1,051	1,052	1,034	1,040	17,900	1,040
2021-06-30	1,074	1,074	1,047	1,050	16,800	1,050
2021-06-29	1,077	1,080	1,058	1,061	22,300	1,061
2021-06-28	1,045	1,079	1,036	1,066	50,900	1,066
2021-06-25	1,025	1,035	1,021	1,035	22,900	1,035
2021-06-24	1,037	1,037	1,023	1,027	10,100	1,027
2021-06-23	1,041	1,042	1,025	1,033	8,100	1,033
2021-06-22	1,040	1,046	1,024	1,035	14,000	1,035
2021-06-21	1,028	1,028	1,008	1,012	28,300	1,012
2021-06-18	1,056	1,056	1,033	1,033	29,400	1,033
2021-06-17	1,059	1,061	1,041	1,054	15,900	1,054
2021-06-16	1,058	1,069	1,053	1,060	29,500	1,060
2021-06-15	1,037	1,057	1,031	1,054	25,900	1,054
2021-06-14	1,032	1,037	1,001	1,032	30,700	1,032
2021-06-11	1,044	1,044	1,027	1,034	22,000	1,034
2021-06-10	1,045	1,056	1,040	1,044	11,600	1,044
2021-06-09	1,055	1,055	1,036	1,045	18,500	1,045
2021-06-08	1,059	1,068	1,047	1,048	16,700	1,048
2021-06-07	1,049	1,060	1,049	1,050	9,800	1,050
2021-06-04	1,051	1,062	1,044	1,046	21,500	1,046
2021-06-03	1,060	1,061	1,041	1,055	18,800	1,055
2021-06-02	1,055	1,069	1,051	1,060	13,300	1,060
2021-06-01	1,051	1,067	1,042	1,059	20,100	1,059
2021-05-31	1,046	1,060	1,036	1,057	28,800	1,057
2021-05-28	1,033	1,056	1,033	1,039	21,600	1,039
2021-05-27	1,047	1,050	1,032	1,035	25,400	1,035
2021-05-26	1,060	1,061	1,043	1,047	21,900	1,047
2021-05-25	1,055	1,063	1,046	1,060	19,500	1,060
2021-05-24	1,062	1,062	1,041	1,052	31,100	1,052
2021-05-21	1,065	1,077	1,048	1,053	34,800	1,053
2021-05-20	1,024	1,057	1,020	1,052	42,800	1,052
2021-05-19	1,010	1,049	1,009	1,027	37,900	1,027
2021-05-18	1,003	1,031	1,003	1,023	24,000	1,023
2021-05-17	1,060	1,060	999	1,009	75,100	1,009
2021-05-14	1,010	1,035	1,010	1,030	38,400	1,030
2021-05-13	1,002	1,031	985	1,005	108,600	1,005
2021-05-12	1,075	1,087	1,020	1,032	104,800	1,032
2021-05-11	1,112	1,133	1,057	1,078	288,900	1,078
2021-05-10	1,226	1,227	1,193	1,221	81,000	1,221
2021-05-07	1,191	1,212	1,181	1,196	47,800	1,196
2021-05-06	1,166	1,200	1,156	1,191	55,200	1,191
2021-04-30	1,171	1,179	1,144	1,151	41,800	1,151
2021-04-28	1,120	1,184	1,110	1,167	65,300	1,167
2021-04-27	1,130	1,138	1,117	1,121	23,700	1,121
2021-04-26	1,135	1,136	1,102	1,130	57,200	1,130
2021-04-23	1,134	1,134	1,098	1,127	45,100	1,127
2021-04-22	1,146	1,163	1,133	1,139	33,500	1,139
2021-04-21	1,162	1,173	1,125	1,127	73,700	1,127
2021-04-20	1,170	1,205	1,152	1,185	37,200	1,185
2021-04-19	1,154	1,182	1,148	1,171	31,400	1,171
2021-04-16	1,138	1,146	1,135	1,144	11,400	1,144
2021-04-15	1,158	1,158	1,130	1,138	48,000	1,138
2021-04-14	1,170	1,172	1,151	1,158	32,300	1,158
2021-04-13	1,150	1,178	1,150	1,175	27,300	1,175
2021-04-12	1,189	1,195	1,155	1,163	25,700	1,163
2021-04-09	1,175	1,188	1,155	1,186	54,900	1,186
2021-04-08	1,206	1,206	1,166	1,175	46,100	1,175
2021-04-07	1,187	1,217	1,182	1,206	23,400	1,206
2021-04-06	1,225	1,227	1,178	1,187	39,700	1,187
2021-04-05	1,240	1,269	1,220	1,220	54,500	1,220
2021-04-02	1,240	1,240	1,210	1,218	35,600	1,218
2021-04-01	1,230	1,232	1,198	1,224	71,400	1,224
2021-03-31	1,173	1,224	1,171	1,220	71,700	1,220
2021-03-30	1,139	1,177	1,139	1,165	50,200	1,165
2021-03-29	1,184	1,193	1,137	1,144	52,400	1,144
2021-03-26	1,158	1,183	1,151	1,182	28,300	1,182
2021-03-25	1,129	1,154	1,122	1,153	44,400	1,153
2021-03-24	1,163	1,177	1,125	1,131	133,900	1,131
2021-03-23	1,223	1,227	1,190	1,193	53,700	1,193
2021-03-22	1,235	1,235	1,201	1,223	77,300	1,223
2021-03-19	1,231	1,241	1,221	1,226	60,600	1,226
2021-03-18	1,255	1,257	1,228	1,257	68,200	1,257
2021-03-17	1,261	1,275	1,227	1,233	108,600	1,233
2021-03-16	1,290	1,290	1,227	1,278	221,300	1,278
2021-03-15	1,232	1,232	1,201	1,209	72,200	1,209
2021-03-12	1,225	1,290	1,222	1,241	138,300	1,241
2021-03-11	1,249	1,255	1,219	1,233	57,700	1,233
2021-03-10	1,193	1,261	1,175	1,239	134,600	1,239
2021-03-09	1,155	1,187	1,126	1,178	68,000	1,178
2021-03-08	1,130	1,172	1,128	1,156	89,300	1,156
2021-03-05	1,131	1,131	1,070	1,109	90,100	1,109
2021-03-04	1,157	1,165	1,113	1,124	65,700	1,124
2021-03-03	1,179	1,199	1,150	1,157	91,900	1,157
2021-03-02	1,112	1,211	1,109	1,182	256,800	1,182
2021-03-01	1,120	1,125	1,072	1,099	80,600	1,099
2021-02-26	1,111	1,161	1,095	1,125	103,700	1,125
2021-02-25	1,130	1,190	1,126	1,148	131,600	1,148
2021-02-24	1,068	1,154	1,060	1,126	264,200	1,126
2021-02-22	1,030	1,077	1,030	1,070	77,200	1,070
2021-02-19	1,052	1,053	1,015	1,028	49,700	1,028
2021-02-18	1,081	1,084	1,040	1,051	54,800	1,051
2021-02-17	1,092	1,093	1,069	1,089	36,300	1,089
2021-02-16	1,085	1,122	1,085	1,100	86,200	1,100
2021-02-15	1,093	1,123	1,066	1,093	84,400	1,093
2021-02-12	1,118	1,118	1,066	1,093	118,100	1,093
2021-02-10	1,093	1,150	1,090	1,138	117,600	1,138
2021-02-09	1,090	1,100	1,075	1,093	58,500	1,093
2021-02-08	1,082	1,106	1,078	1,087	63,700	1,087
2021-02-05	1,088	1,088	1,072	1,081	28,500	1,081
2021-02-04	1,049	1,080	1,049	1,078	24,700	1,078
2021-02-03	1,057	1,060	1,046	1,060	18,100	1,060
2021-02-02	1,046	1,053	1,027	1,051	24,700	1,051
2021-02-01	1,025	1,038	1,002	1,031	31,800	1,031
2021-01-29	1,088	1,088	1,014	1,025	73,600	1,025
2021-01-28	1,051	1,086	1,051	1,070	46,600	1,070
2021-01-27	1,091	1,105	1,085	1,091	42,300	1,091
2021-01-26	1,094	1,128	1,088	1,095	90,600	1,095
2021-01-25	1,077	1,103	1,067	1,098	133,800	1,098
2021-01-22	1,083	1,083	1,062	1,068	32,700	1,068
2021-01-21	1,083	1,090	1,065	1,080	73,000	1,080
2021-01-20	1,038	1,086	1,038	1,070	99,700	1,070
2021-01-19	1,049	1,049	1,025	1,038	26,600	1,038
2021-01-18	1,031	1,050	1,010	1,047	46,800	1,047
2021-01-15	1,020	1,050	1,020	1,037	44,500	1,037
2021-01-14	1,061	1,061	1,008	1,023	82,300	1,023
2021-01-13	1,066	1,080	1,047	1,059	99,500	1,059
2021-01-12	1,031	1,078	1,029	1,067	112,700	1,067
2021-01-08	994	1,026	994	1,023	55,700	1,023
2021-01-07	1,001	1,009	995	995	20,400	995
2021-01-06	1,012	1,012	990	999	26,800	999
2021-01-05	967	1,023	967	1,006	58,000	1,006
2021-01-04	980	980	949	976	27,400	976

分割・併合履歴： [2018-03-28]1株→8株