9416 (株)ビジョンの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,947	3,105	2,929	3,090	255,500	515
2016-12-29	3,000	3,090	2,900	2,947	145,900	491.17
2016-12-28	2,829	2,990	2,806	2,981	140,100	496.83
2016-12-27	2,753	2,818	2,720	2,794	78,600	465.67
2016-12-26	2,829	2,829	2,702	2,753	120,400	458.83
2016-12-22	2,641	2,800	2,607	2,782	193,300	463.67
2016-12-21	2,595	2,719	2,580	2,598	114,700	433
2016-12-20	2,522	2,600	2,522	2,563	93,800	427.17
2016-12-19	2,580	2,584	2,492	2,537	89,300	422.83
2016-12-16	2,647	2,647	2,577	2,578	73,300	429.67
2016-12-15	2,650	2,700	2,511	2,647	231,000	441.17
2016-12-14	2,571	2,599	2,501	2,585	74,700	430.83
2016-12-13	2,599	2,635	2,513	2,574	47,500	429
2016-12-12	2,575	2,607	2,481	2,564	41,900	427.33
2016-12-09	2,429	2,629	2,413	2,575	115,500	429.17
2016-12-08	2,541	2,553	2,460	2,460	142,400	410
2016-12-07	2,632	2,677	2,520	2,591	105,600	431.83
2016-12-06	2,850	2,852	2,652	2,661	103,900	443.50
2016-12-05	2,774	2,805	2,732	2,782	60,900	463.67
2016-12-02	2,760	2,818	2,688	2,724	54,600	454
2016-12-01	2,853	2,870	2,710	2,738	78,800	456.33
2016-11-30	2,854	2,854	2,800	2,840	34,900	473.33
2016-11-29	2,840	2,855	2,790	2,827	46,700	471.17
2016-11-28	2,751	2,846	2,661	2,837	77,100	472.83
2016-11-25	2,826	2,826	2,661	2,751	114,900	458.50
2016-11-24	2,924	2,948	2,850	2,850	77,900	475
2016-11-22	2,879	2,879	2,780	2,874	78,800	479
2016-11-21	2,890	2,949	2,800	2,844	121,100	474
2016-11-18	2,645	2,875	2,620	2,873	212,100	478.83
2016-11-17	2,710	2,710	2,616	2,655	88,300	442.50
2016-11-16	2,716	2,758	2,659	2,720	207,900	453.33
2016-11-15	2,611	2,766	2,540	2,766	185,300	461
2016-11-14	2,700	2,736	2,616	2,620	160,500	436.67
2016-11-11	2,633	2,670	2,478	2,571	223,600	428.50
2016-11-10	2,375	2,566	2,300	2,538	304,600	423
2016-11-09	2,250	2,257	1,980	2,179	147,100	363.17
2016-11-08	2,400	2,400	2,210	2,212	109,100	368.67
2016-11-07	2,245	2,392	2,245	2,370	79,900	395
2016-11-04	2,160	2,250	2,152	2,210	95,700	368.33
2016-11-02	2,347	2,347	2,201	2,260	139,500	376.67
2016-11-01	2,367	2,426	2,366	2,397	104,900	399.50
2016-10-31	2,400	2,434	2,301	2,365	78,900	394.17
2016-10-28	2,363	2,400	2,328	2,386	62,000	397.67
2016-10-27	2,400	2,400	2,317	2,366	70,400	394.33
2016-10-26	2,424	2,476	2,364	2,370	132,600	395
2016-10-25	2,326	2,480	2,258	2,400	403,600	400
2016-10-24	2,178	2,339	2,167	2,313	244,900	385.50
2016-10-21	2,253	2,266	2,115	2,138	127,300	356.33
2016-10-20	2,260	2,311	2,185	2,214	156,400	369
2016-10-19	2,140	2,269	2,082	2,260	205,600	376.67
2016-10-18	1,990	2,174	1,967	2,140	153,100	356.67
2016-10-17	2,059	2,071	1,950	1,967	152,900	327.83
2016-10-14	1,835	1,998	1,835	1,980	222,200	330
2016-10-13	1,800	1,802	1,785	1,800	18,400	300
2016-10-12	1,810	1,819	1,789	1,804	15,200	300.67
2016-10-11	1,765	1,813	1,765	1,813	36,500	302.17
2016-10-07	1,792	1,792	1,752	1,760	31,600	293.33
2016-10-06	1,792	1,795	1,766	1,784	41,500	297.33
2016-10-05	1,790	1,799	1,786	1,790	20,500	298.33
2016-10-04	1,793	1,812	1,790	1,790	42,100	298.33
2016-10-03	1,830	1,830	1,787	1,787	48,300	297.83
2016-09-30	1,792	1,812	1,779	1,806	46,300	301
2016-09-29	1,780	1,814	1,780	1,792	41,800	298.67
2016-09-28	1,798	1,839	1,754	1,780	111,000	296.67
2016-09-27	1,700	1,744	1,674	1,744	34,300	290.67
2016-09-26	1,660	1,685	1,643	1,684	22,000	280.67
2016-09-23	1,666	1,666	1,626	1,650	27,000	275
2016-09-21	1,600	1,645	1,592	1,644	23,000	274
2016-09-20	1,650	1,670	1,591	1,594	40,800	265.67
2016-09-16	1,636	1,639	1,613	1,618	23,500	269.67
2016-09-15	1,608	1,639	1,583	1,596	31,600	266
2016-09-14	1,612	1,619	1,602	1,611	13,100	268.50
2016-09-13	1,567	1,688	1,567	1,629	89,100	271.50
2016-09-12	1,539	1,610	1,520	1,591	40,500	265.17
2016-09-09	1,572	1,574	1,547	1,554	9,000	259
2016-09-08	1,550	1,577	1,545	1,560	15,400	260
2016-09-07	1,509	1,550	1,500	1,530	25,400	255
2016-09-06	1,540	1,540	1,511	1,512	38,700	252
2016-09-05	1,576	1,589	1,536	1,540	36,800	256.67
2016-09-02	1,571	1,584	1,561	1,561	15,300	260.17
2016-09-01	1,599	1,599	1,572	1,590	11,700	265
2016-08-31	1,580	1,610	1,570	1,571	34,800	261.83
2016-08-30	1,528	1,528	1,510	1,517	6,200	252.83
2016-08-29	1,501	1,529	1,481	1,523	19,400	253.83
2016-08-26	1,514	1,525	1,493	1,501	11,600	250.17
2016-08-25	1,520	1,528	1,514	1,521	10,500	253.50
2016-08-24	1,520	1,530	1,516	1,526	10,600	254.33
2016-08-23	1,567	1,567	1,497	1,516	18,200	252.67
2016-08-22	1,538	1,568	1,538	1,560	15,700	260
2016-08-19	1,525	1,530	1,502	1,530	18,700	255
2016-08-18	1,500	1,529	1,425	1,520	72,900	253.33
2016-08-17	1,537	1,538	1,435	1,498	46,900	249.67
2016-08-16	1,603	1,603	1,531	1,551	26,600	258.50
2016-08-15	1,689	1,689	1,566	1,582	63,400	263.67
2016-08-12	1,749	1,749	1,623	1,665	61,200	277.50
2016-08-10	1,724	1,789	1,694	1,780	38,000	296.67
2016-08-09	1,730	1,785	1,687	1,703	52,700	283.83
2016-08-08	1,684	1,715	1,672	1,708	40,100	284.67
2016-08-05	1,700	1,708	1,625	1,625	34,800	270.83
2016-08-04	1,650	1,675	1,610	1,650	14,600	275
2016-08-03	1,651	1,692	1,651	1,666	13,000	277.67
2016-08-02	1,634	1,692	1,633	1,671	18,400	278.50
2016-08-01	1,629	1,659	1,616	1,634	15,000	272.33
2016-07-29	1,610	1,669	1,581	1,669	23,000	278.17
2016-07-28	1,670	1,672	1,601	1,602	25,500	267
2016-07-27	1,694	1,694	1,663	1,663	17,400	277.17
2016-07-26	1,696	1,703	1,664	1,680	25,300	280
2016-07-25	1,691	1,721	1,672	1,714	28,500	285.67
2016-07-22	1,636	1,720	1,636	1,700	44,800	283.33
2016-07-21	1,697	1,700	1,646	1,676	42,000	279.33
2016-07-20	1,660	1,698	1,633	1,657	22,800	276.17
2016-07-19	1,678	1,700	1,655	1,676	45,500	279.33
2016-07-15	1,696	1,707	1,660	1,693	48,400	282.17
2016-07-14	1,710	1,727	1,680	1,680	27,900	280
2016-07-13	1,700	1,746	1,692	1,713	44,600	285.50
2016-07-12	1,690	1,720	1,671	1,684	16,600	280.67
2016-07-11	1,689	1,697	1,650	1,679	29,000	279.83
2016-07-08	1,697	1,697	1,666	1,671	17,800	278.50
2016-07-07	1,718	1,723	1,662	1,678	70,600	279.67
2016-07-06	1,700	1,705	1,640	1,705	44,200	284.17
2016-07-05	1,720	1,730	1,700	1,705	16,300	284.17
2016-07-04	1,750	1,757	1,714	1,714	47,200	285.67
2016-07-01	1,665	1,776	1,660	1,769	72,800	294.83
2016-06-30	1,675	1,720	1,648	1,700	76,100	283.33
2016-06-29	1,635	1,691	1,629	1,680	28,800	280
2016-06-28	1,600	1,649	1,572	1,630	75,800	271.67
2016-06-27	1,563	1,629	1,563	1,596	68,800	266
2016-06-24	1,701	1,737	1,471	1,598	111,200	266.33
2016-06-23	1,702	1,719	1,685	1,700	24,000	283.33
2016-06-22	1,750	1,752	1,700	1,720	32,600	286.67
2016-06-21	1,705	1,746	1,705	1,725	31,800	287.50
2016-06-20	1,651	1,745	1,622	1,745	91,800	290.83
2016-06-17	1,578	1,629	1,562	1,609	36,000	268.17
2016-06-16	1,669	1,704	1,561	1,562	66,000	260.33
2016-06-15	1,679	1,690	1,638	1,670	48,400	278.33
2016-06-14	1,691	1,704	1,585	1,607	65,900	267.83
2016-06-13	1,725	1,760	1,610	1,738	113,100	289.67
2016-06-10	1,760	1,795	1,706	1,786	66,300	297.67
2016-06-09	1,779	1,799	1,750	1,758	116,300	293
2016-06-08	1,702	1,768	1,670	1,747	150,300	291.17
2016-06-07	1,630	1,675	1,600	1,669	55,400	278.17
2016-06-06	1,611	1,625	1,575	1,578	30,600	263
2016-06-03	1,645	1,659	1,615	1,629	19,300	271.50
2016-06-02	1,647	1,693	1,621	1,662	49,300	277
2016-06-01	1,665	1,670	1,600	1,601	51,000	266.83
2016-05-31	1,680	1,680	1,640	1,665	24,700	277.50
2016-05-30	1,657	1,684	1,650	1,680	24,500	280
2016-05-27	1,650	1,694	1,650	1,675	18,600	279.17
2016-05-26	1,690	1,718	1,631	1,650	61,800	275
2016-05-25	1,707	1,750	1,680	1,695	65,200	282.50
2016-05-24	1,649	1,726	1,602	1,715	122,600	285.83
2016-05-23	1,639	1,639	1,597	1,626	40,300	271
2016-05-20	1,592	1,636	1,580	1,611	59,300	268.50
2016-05-19	1,500	1,590	1,460	1,575	121,500	262.50
2016-05-18	1,576	1,583	1,427	1,470	111,900	245
2016-05-17	1,491	1,597	1,482	1,583	78,400	263.83
2016-05-16	1,743	1,744	1,491	1,498	168,200	249.67
2016-05-13	1,620	1,787	1,610	1,663	456,200	277.17
2016-05-12	1,524	1,608	1,485	1,526	153,700	254.33
2016-05-11	1,483	1,524	1,476	1,520	51,700	253.33
2016-05-10	1,490	1,538	1,465	1,507	81,300	251.17
2016-05-09	1,478	1,529	1,414	1,440	80,400	240
2016-05-06	1,445	1,468	1,400	1,438	28,100	239.67
2016-05-02	1,320	1,437	1,312	1,419	36,100	236.50
2016-04-28	1,381	1,417	1,351	1,358	17,700	226.33
2016-04-27	1,391	1,416	1,350	1,400	20,300	233.33
2016-04-26	1,457	1,459	1,347	1,389	29,500	231.50
2016-04-25	1,427	1,450	1,417	1,448	16,600	241.33
2016-04-22	1,491	1,491	1,412	1,432	60,500	238.67
2016-04-21	1,470	1,500	1,451	1,498	63,300	249.67
2016-04-20	1,431	1,466	1,430	1,458	55,300	243
2016-04-19	1,415	1,434	1,391	1,420	34,300	236.67
2016-04-18	1,390	1,406	1,341	1,395	21,100	232.50
2016-04-15	1,399	1,418	1,388	1,410	32,800	235
2016-04-14	1,401	1,426	1,378	1,384	36,000	230.67
2016-04-13	1,319	1,400	1,319	1,400	47,000	233.33
2016-04-12	1,279	1,304	1,271	1,302	37,000	217
2016-04-11	1,325	1,325	1,263	1,299	24,300	216.50
2016-04-08	1,290	1,299	1,251	1,296	28,800	216
2016-04-07	1,340	1,379	1,301	1,307	41,600	217.83
2016-04-06	1,363	1,377	1,338	1,349	35,900	224.83
2016-04-05	1,429	1,429	1,356	1,375	73,700	229.17
2016-04-04	1,341	1,432	1,341	1,432	69,000	238.67
2016-04-01	1,435	1,435	1,356	1,360	62,500	226.67
2016-03-31	1,433	1,433	1,404	1,422	41,300	237
2016-03-30	1,410	1,427	1,401	1,422	44,000	237
2016-03-29	1,396	1,412	1,363	1,396	30,200	232.67
2016-03-28	1,435	1,435	1,388	1,396	28,500	232.67
2016-03-25	1,411	1,429	1,401	1,425	29,600	237.50
2016-03-24	1,419	1,430	1,386	1,406	39,300	234.33
2016-03-23	1,329	1,430	1,319	1,394	69,500	232.33
2016-03-22	1,335	1,348	1,311	1,324	38,300	220.67
2016-03-18	1,368	1,368	1,318	1,320	57,300	220
2016-03-17	1,428	1,448	1,385	1,385	63,000	230.83
2016-03-16	1,454	1,484	1,401	1,409	93,200	234.83
2016-03-15	1,495	1,521	1,415	1,424	181,400	237.33
2016-03-14	1,544	1,544	1,411	1,478	299,800	246.33
2016-03-11	1,320	1,543	1,320	1,511	332,500	251.83
2016-03-10	1,285	1,355	1,241	1,355	154,300	225.83
2016-03-09	1,242	1,245	1,221	1,231	33,500	205.17
2016-03-08	1,260	1,290	1,230	1,242	64,600	207
2016-03-07	1,245	1,294	1,225	1,260	70,300	210
2016-03-04	1,221	1,247	1,211	1,221	85,900	203.50
2016-03-03	1,215	1,227	1,180	1,210	97,900	201.67
2016-03-02	1,250	1,272	1,225	1,232	80,000	205.33
2016-03-01	1,190	1,270	1,190	1,250	69,200	208.33
2016-02-29	1,200	1,223	1,185	1,185	61,200	197.50
2016-02-26	1,209	1,209	1,164	1,179	116,000	196.50
2016-02-25	1,220	1,232	1,178	1,189	96,500	198.17
2016-02-24	1,280	1,285	1,213	1,215	116,200	202.50
2016-02-23	1,390	1,412	1,288	1,305	108,800	217.50
2016-02-22	1,368	1,411	1,301	1,390	102,200	231.67
2016-02-19	1,294	1,380	1,288	1,355	101,300	225.83
2016-02-18	1,271	1,358	1,235	1,340	144,000	223.33
2016-02-17	1,200	1,225	1,182	1,211	124,700	201.83
2016-02-16	1,186	1,221	1,145	1,179	209,300	196.50
2016-02-15	1,198	1,308	1,198	1,198	465,200	199.67
2016-02-12	1,752	1,756	1,570	1,598	89,700	266.33
2016-02-10	1,857	1,860	1,750	1,860	68,200	310
2016-02-09	1,778	1,857	1,778	1,845	30,900	307.50
2016-02-08	1,804	1,898	1,788	1,898	61,600	316.33
2016-02-05	1,800	1,821	1,700	1,810	65,100	301.67
2016-02-04	1,839	1,941	1,807	1,850	77,600	308.33
2016-02-03	1,883	1,917	1,842	1,876	59,200	312.67
2016-02-02	1,886	1,942	1,856	1,935	47,700	322.50
2016-02-01	1,921	1,950	1,850	1,915	72,700	319.17
2016-01-29	1,805	1,932	1,739	1,920	114,200	320
2016-01-28	1,725	1,845	1,704	1,845	173,400	307.50
2016-01-27	1,632	1,704	1,611	1,704	52,100	284
2016-01-26	1,530	1,665	1,530	1,600	77,100	266.67
2016-01-25	1,451	1,601	1,450	1,583	101,300	263.83
2016-01-22	1,428	1,450	1,405	1,421	86,100	236.83
2016-01-21	1,575	1,584	1,335	1,338	255,500	223
2016-01-20	1,790	1,790	1,540	1,540	68,900	256.67
2016-01-19	1,846	1,850	1,761	1,790	47,600	298.33
2016-01-18	1,646	1,820	1,627	1,820	74,000	303.33
2016-01-15	1,798	1,815	1,711	1,730	105,800	288.33
2016-01-14	1,561	1,705	1,510	1,662	79,600	277
2016-01-13	1,499	1,638	1,488	1,625	174,100	270.83
2016-01-12	1,621	1,630	1,414	1,457	354,200	242.83
2016-01-08	1,699	1,708	1,630	1,656	82,500	276
2016-01-07	1,743	1,771	1,674	1,716	80,800	286
2016-01-06	1,834	1,870	1,694	1,725	237,900	287.50
2016-01-05	1,882	1,928	1,855	1,870	85,400	311.67
2016-01-04	1,960	1,960	1,895	1,895	82,400	315.83

分割・併合履歴： [2019-09-27]1株→3株 [2017-06-28]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

9416 (株)ビジョン の時系列データ [2016年度]

9416 (株)ビジョンの時系列データ [2016年度]