6698 ヴィスコ・テクノロジーズ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	593	600	581	600	21,400	600
2022-12-29	570	594	566	593	10,500	593
2022-12-28	575	575	560	562	35,900	562
2022-12-27	575	580	571	573	23,700	573
2022-12-26	598	598	575	575	49,100	575
2022-12-23	594	602	591	593	8,200	593
2022-12-22	609	609	593	598	19,200	598
2022-12-21	601	611	601	604	7,700	604
2022-12-20	613	620	600	608	29,300	608
2022-12-19	620	621	613	621	8,200	621
2022-12-16	623	630	620	622	4,300	622
2022-12-15	630	633	623	630	9,800	630
2022-12-14	629	631	627	630	7,400	630
2022-12-13	638	638	629	629	10,400	629
2022-12-12	646	646	636	641	7,500	641
2022-12-09	646	648	643	645	9,600	645
2022-12-08	631	644	630	644	13,200	644
2022-12-07	629	634	629	631	4,800	631
2022-12-06	634	635	627	634	4,200	634
2022-12-05	632	636	628	634	5,300	634
2022-12-02	632	637	629	634	5,500	634
2022-12-01	641	641	634	639	5,600	639
2022-11-30	643	643	636	641	2,300	641
2022-11-29	629	642	628	640	8,800	640
2022-11-28	641	641	629	629	11,500	629
2022-11-25	635	639	635	636	27,400	636
2022-11-24	629	635	628	634	20,100	634
2022-11-22	635	635	628	630	4,100	630
2022-11-21	633	633	626	628	3,000	628
2022-11-18	623	634	623	632	15,200	632
2022-11-17	627	627	619	626	11,500	626
2022-11-16	620	634	616	634	9,000	634
2022-11-15	615	630	615	625	8,400	625
2022-11-14	621	630	617	620	25,900	620
2022-11-11	630	651	630	646	10,200	646
2022-11-10	620	628	613	617	8,100	617
2022-11-09	620	623	618	620	2,400	620
2022-11-08	620	625	620	620	4,800	620
2022-11-07	632	632	618	620	6,000	620
2022-11-04	630	632	619	626	7,600	626
2022-11-02	633	640	633	640	1,900	640
2022-11-01	631	643	631	633	1,400	633
2022-10-31	641	648	633	633	6,400	633
2022-10-28	641	650	640	642	1,900	642
2022-10-27	659	659	642	643	5,200	643
2022-10-26	664	664	650	655	1,400	655
2022-10-25	642	666	642	666	10,900	666
2022-10-24	660	660	640	649	7,500	649
2022-10-21	675	675	655	657	6,300	657
2022-10-20	658	680	658	675	8,100	675
2022-10-19	647	665	647	665	8,400	665
2022-10-18	645	653	639	650	6,300	650
2022-10-17	645	651	638	645	6,700	645
2022-10-14	663	666	633	635	25,100	635
2022-10-13	622	637	611	633	13,700	633
2022-10-12	624	632	622	632	6,800	632
2022-10-11	615	621	615	621	2,300	621
2022-10-07	615	631	615	627	1,900	627
2022-10-06	622	635	614	620	6,600	620
2022-10-05	615	627	615	627	5,700	627
2022-10-04	609	618	606	614	7,300	614
2022-10-03	602	615	600	603	11,200	603
2022-09-30	604	613	601	602	9,500	602
2022-09-29	606	620	604	608	10,200	608
2022-09-28	610	615	603	612	14,400	612
2022-09-27	603	621	603	615	5,600	615
2022-09-26	613	616	602	602	16,300	602
2022-09-22	616	629	616	620	7,500	620
2022-09-21	630	630	620	621	20,800	621
2022-09-20	638	644	631	633	10,900	633
2022-09-16	647	650	637	638	17,400	638
2022-09-15	650	660	650	650	5,800	650
2022-09-14	648	658	648	654	14,800	654
2022-09-13	658	669	654	667	11,300	667
2022-09-12	652	659	649	659	15,100	659
2022-09-09	652	657	645	646	30,500	646
2022-09-08	675	675	647	652	42,700	652
2022-09-07	681	681	660	662	31,800	662
2022-09-06	700	704	681	681	45,400	681
2022-09-05	702	705	699	699	12,200	699
2022-09-02	710	710	694	702	36,300	702
2022-09-01	713	719	709	713	9,700	713
2022-08-31	714	715	710	714	10,300	714
2022-08-30	713	719	709	717	24,400	717
2022-08-29	714	717	713	716	7,200	716
2022-08-26	719	720	715	718	14,100	718
2022-08-25	728	728	718	719	6,300	719
2022-08-24	723	724	717	718	9,200	718
2022-08-23	716	720	714	718	7,700	718
2022-08-22	723	723	716	717	11,100	717
2022-08-19	729	733	721	723	10,800	723
2022-08-18	727	729	720	729	11,500	729
2022-08-17	724	727	717	727	19,800	727
2022-08-16	716	723	714	723	9,600	723
2022-08-15	718	722	714	716	19,900	716
2022-08-12	713	726	713	717	16,500	717
2022-08-10	718	724	711	712	35,800	712
2022-08-09	749	749	713	713	85,200	713
2022-08-08	780	794	779	790	17,400	790
2022-08-05	780	789	776	780	11,100	780
2022-08-04	771	781	771	780	5,700	780
2022-08-03	767	774	759	771	6,200	771
2022-08-02	777	778	755	767	12,900	767
2022-08-01	768	779	768	773	6,000	773
2022-07-29	784	784	771	772	10,500	772
2022-07-28	792	792	776	790	9,900	790
2022-07-27	772	787	768	787	6,700	787
2022-07-26	766	782	766	768	13,600	768
2022-07-25	762	767	754	766	13,200	766
2022-07-22	754	760	751	751	12,300	751
2022-07-21	760	765	756	761	7,800	761
2022-07-20	767	775	760	760	10,600	760
2022-07-19	770	772	760	767	5,800	767
2022-07-15	771	771	760	768	6,800	768
2022-07-14	756	770	754	770	9,500	770
2022-07-13	750	755	748	754	5,600	754
2022-07-12	760	760	745	753	6,400	753
2022-07-11	755	758	742	757	10,200	757
2022-07-08	741	745	730	741	6,200	741
2022-07-07	730	739	728	734	8,500	734
2022-07-06	728	737	725	730	6,300	730
2022-07-05	713	734	713	728	9,700	728
2022-07-04	726	733	706	713	25,600	713
2022-07-01	732	741	719	726	20,400	726
2022-06-30	754	754	728	732	19,600	732
2022-06-29	750	757	742	754	4,600	754
2022-06-28	747	755	742	747	7,000	747
2022-06-27	758	758	740	747	7,600	747
2022-06-24	765	765	739	743	6,600	743
2022-06-23	739	749	734	735	8,700	735
2022-06-22	757	772	730	731	11,100	731
2022-06-21	726	752	725	747	10,000	747
2022-06-20	740	740	707	718	20,100	718
2022-06-17	735	749	725	743	15,500	743
2022-06-16	759	764	751	751	8,900	751
2022-06-15	761	764	753	759	14,500	759
2022-06-14	781	785	753	764	17,100	764
2022-06-13	795	801	782	785	16,500	785
2022-06-10	809	809	790	804	12,800	804
2022-06-09	813	818	810	815	8,600	815
2022-06-08	813	825	811	818	17,200	818
2022-06-07	804	817	794	813	19,100	813
2022-06-06	799	805	794	801	10,400	801
2022-06-03	798	805	792	804	13,100	804
2022-06-02	796	796	787	788	8,500	788
2022-06-01	799	800	783	796	14,700	796
2022-05-31	797	803	791	799	12,900	799
2022-05-30	777	807	777	803	33,700	803
2022-05-27	767	776	765	769	16,700	769
2022-05-26	754	776	754	768	18,900	768
2022-05-25	766	766	750	754	10,500	754
2022-05-24	785	785	762	767	21,900	767
2022-05-23	761	785	761	785	32,500	785
2022-05-20	745	758	739	757	19,400	757
2022-05-19	750	758	740	749	11,400	749
2022-05-18	748	765	748	759	11,100	759
2022-05-17	761	761	742	752	21,000	752
2022-05-16	755	765	731	762	35,000	762
2022-05-13	699	730	699	730	15,800	730
2022-05-12	698	724	698	701	28,800	701
2022-05-11	739	748	711	711	60,400	711
2022-05-10	716	720	695	715	51,100	715
2022-05-09	749	755	722	725	27,700	725
2022-05-06	749	764	747	755	15,300	755
2022-05-02	747	755	742	755	15,800	755
2022-04-28	764	766	749	755	10,000	755
2022-04-27	764	765	749	761	12,500	761
2022-04-26	768	768	755	766	16,800	766
2022-04-25	778	778	756	765	14,500	765
2022-04-22	777	779	758	778	21,200	778
2022-04-21	781	792	774	784	12,500	784
2022-04-20	797	797	770	773	27,200	773
2022-04-19	792	797	783	797	11,900	797
2022-04-18	780	800	760	800	37,600	800
2022-04-15	791	791	773	787	16,800	787
2022-04-14	800	800	784	791	10,800	791
2022-04-13	773	801	773	801	5,800	801
2022-04-12	783	783	768	770	12,600	770
2022-04-11	799	799	773	783	28,500	783
2022-04-08	806	818	801	802	10,700	802
2022-04-07	836	836	792	803	38,800	803
2022-04-06	842	844	820	844	20,500	844
2022-04-05	837	846	834	844	15,400	844
2022-04-04	820	830	816	830	18,600	830
2022-04-01	817	829	800	829	13,800	829
2022-03-31	812	839	809	829	24,300	829
2022-03-30	783	818	783	818	30,600	818
2022-03-29	796	805	782	790	23,300	790
2022-03-28	795	798	777	792	21,100	792
2022-03-25	800	811	791	794	23,900	794
2022-03-24	790	802	782	798	11,200	798
2022-03-23	803	821	795	798	31,900	798
2022-03-22	802	810	782	792	21,200	792
2022-03-18	766	796	762	791	38,100	791
2022-03-17	758	783	757	768	25,800	768
2022-03-16	750	760	743	755	9,500	755
2022-03-15	730	745	721	735	15,300	735
2022-03-14	730	745	714	738	15,700	738
2022-03-11	743	749	728	735	21,600	735
2022-03-10	742	758	741	758	22,700	758
2022-03-09	731	741	713	719	24,500	719
2022-03-08	727	754	718	740	40,900	740
2022-03-07	751	754	729	739	39,500	739
2022-03-04	780	780	759	774	32,300	774
2022-03-03	800	808	779	789	17,800	789
2022-03-02	797	797	777	785	28,600	785
2022-03-01	800	813	792	808	26,700	808
2022-02-28	772	796	764	787	25,500	787
2022-02-25	757	773	737	772	30,500	772
2022-02-24	738	745	711	716	51,200	716
2022-02-22	780	780	730	750	65,500	750
2022-02-21	780	790	757	780	55,500	780
2022-02-18	800	804	773	790	79,500	790
2022-02-17	835	844	808	812	35,300	812
2022-02-16	835	850	821	834	42,500	834
2022-02-15	821	843	801	807	80,400	807
2022-02-14	851	853	807	816	202,600	816
2022-02-10	1,024	1,032	999	1,016	40,200	1,016
2022-02-09	975	1,016	975	1,015	25,000	1,015
2022-02-08	987	990	962	975	14,000	975
2022-02-07	1,002	1,002	974	985	25,000	985
2022-02-04	973	1,012	965	1,002	26,700	1,002
2022-02-03	996	1,000	978	981	16,900	981
2022-02-02	989	1,003	985	1,001	15,100	1,001
2022-02-01	983	1,007	964	989	24,700	989
2022-01-31	923	974	923	961	33,600	961
2022-01-28	908	928	889	923	30,500	923
2022-01-27	951	957	892	900	76,900	900
2022-01-26	952	969	943	951	32,600	951
2022-01-25	989	996	935	945	49,500	945
2022-01-24	983	1,005	974	995	20,900	995
2022-01-21	982	1,011	969	1,001	19,100	1,001
2022-01-20	968	1,006	960	991	35,600	991
2022-01-19	998	1,003	958	968	75,500	968
2022-01-18	1,017	1,039	1,000	1,018	41,000	1,018
2022-01-17	1,044	1,054	1,012	1,016	39,100	1,016
2022-01-14	1,039	1,057	1,025	1,053	36,000	1,053
2022-01-13	1,062	1,078	1,047	1,052	18,500	1,052
2022-01-12	1,050	1,077	1,050	1,077	13,200	1,077
2022-01-11	1,079	1,079	1,038	1,044	35,200	1,044
2022-01-07	1,075	1,083	1,032	1,079	53,600	1,079
2022-01-06	1,084	1,084	1,060	1,069	25,700	1,069
2022-01-05	1,113	1,120	1,090	1,091	27,300	1,091
2022-01-04	1,133	1,139	1,091	1,111	33,000	1,111

分割・併合履歴： [2018-03-28]1株→8株