9416 (株)ビジョンの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,880	2,918	2,857	2,898	357,500	966
2017-12-28	2,850	2,903	2,840	2,855	404,000	951.67
2017-12-27	2,750	2,835	2,741	2,811	402,100	937
2017-12-26	2,697	2,740	2,696	2,719	133,300	906.33
2017-12-25	2,685	2,715	2,666	2,695	117,800	898.33
2017-12-22	2,628	2,674	2,627	2,670	134,300	890
2017-12-21	2,620	2,635	2,599	2,628	84,200	876
2017-12-20	2,609	2,642	2,592	2,602	104,200	867.33
2017-12-19	2,610	2,626	2,600	2,606	93,700	868.67
2017-12-18	2,605	2,616	2,570	2,595	107,100	865
2017-12-15	2,658	2,668	2,602	2,613	102,100	871
2017-12-14	2,662	2,688	2,635	2,642	101,100	880.67
2017-12-13	2,651	2,715	2,650	2,662	160,000	887.33
2017-12-12	2,682	2,715	2,622	2,642	186,300	880.67
2017-12-11	2,710	2,725	2,665	2,694	160,100	898
2017-12-08	2,600	2,662	2,599	2,662	141,200	887.33
2017-12-07	2,592	2,639	2,562	2,597	160,900	865.67
2017-12-06	2,532	2,600	2,531	2,539	170,800	846.33
2017-12-05	2,572	2,575	2,495	2,522	192,900	840.67
2017-12-04	2,635	2,655	2,559	2,572	202,600	857.33
2017-12-01	2,700	2,704	2,591	2,630	408,300	876.67
2017-11-30	2,751	2,774	2,652	2,693	162,700	897.67
2017-11-29	2,751	2,815	2,706	2,729	155,400	909.67
2017-11-28	2,800	2,817	2,708	2,777	142,800	925.67
2017-11-27	2,810	2,878	2,738	2,778	196,200	926
2017-11-24	2,792	2,875	2,785	2,795	259,500	931.67
2017-11-22	2,777	2,817	2,762	2,763	194,500	921
2017-11-21	2,720	2,785	2,705	2,749	230,700	916.33
2017-11-20	2,596	2,729	2,585	2,714	287,600	904.67
2017-11-17	2,550	2,578	2,519	2,578	137,300	859.33
2017-11-16	2,503	2,554	2,503	2,522	101,400	840.67
2017-11-15	2,527	2,530	2,502	2,523	125,500	841
2017-11-13	2,615	2,638	2,513	2,520	214,900	840
2017-11-10	2,647	2,651	2,510	2,589	449,100	863
2017-11-09	2,652	2,757	2,615	2,757	328,700	919
2017-11-08	2,678	2,679	2,610	2,644	113,900	881.33
2017-11-07	2,705	2,714	2,651	2,678	119,400	892.67
2017-11-06	2,699	2,792	2,686	2,709	264,700	903
2017-11-02	2,681	2,695	2,641	2,654	82,500	884.67
2017-11-01	2,700	2,739	2,665	2,671	141,500	890.33
2017-10-31	2,694	2,710	2,675	2,705	101,500	901.67
2017-10-30	2,647	2,685	2,621	2,685	115,400	895
2017-10-27	2,600	2,634	2,589	2,619	77,800	873
2017-10-26	2,613	2,648	2,590	2,596	67,000	865.33
2017-10-25	2,595	2,640	2,587	2,613	94,300	871
2017-10-24	2,582	2,621	2,571	2,614	81,700	871.33
2017-10-23	2,626	2,643	2,607	2,615	80,100	871.67
2017-10-20	2,628	2,657	2,598	2,646	75,200	882
2017-10-19	2,649	2,659	2,625	2,643	72,700	881
2017-10-18	2,642	2,696	2,636	2,649	133,000	883
2017-10-17	2,630	2,650	2,574	2,641	138,600	880.33
2017-10-16	2,640	2,693	2,633	2,646	165,900	882
2017-10-13	2,571	2,634	2,547	2,634	130,700	878
2017-10-12	2,552	2,605	2,552	2,567	106,400	855.67
2017-10-11	2,530	2,560	2,510	2,550	87,700	850
2017-10-10	2,510	2,580	2,509	2,530	103,100	843.33
2017-10-06	2,514	2,602	2,502	2,525	268,000	841.67
2017-10-05	2,504	2,508	2,440	2,476	103,500	825.33
2017-10-04	2,500	2,544	2,478	2,522	142,200	840.67
2017-10-03	2,475	2,480	2,414	2,474	118,900	824.67
2017-10-02	2,544	2,544	2,469	2,480	89,200	826.67
2017-09-29	2,521	2,583	2,495	2,515	125,900	838.33
2017-09-28	2,471	2,530	2,471	2,515	96,600	838.33
2017-09-27	2,411	2,464	2,397	2,464	94,900	821.33
2017-09-26	2,417	2,424	2,371	2,395	89,800	798.33
2017-09-25	2,400	2,436	2,365	2,380	83,300	793.33
2017-09-22	2,437	2,452	2,358	2,371	129,200	790.33
2017-09-21	2,491	2,501	2,427	2,442	94,100	814
2017-09-20	2,550	2,550	2,473	2,483	83,200	827.67
2017-09-19	2,481	2,546	2,481	2,529	79,400	843
2017-09-15	2,451	2,494	2,437	2,477	71,600	825.67
2017-09-14	2,540	2,540	2,452	2,459	87,200	819.67
2017-09-13	2,570	2,596	2,512	2,512	68,900	837.33
2017-09-12	2,637	2,640	2,523	2,550	113,400	850
2017-09-11	2,500	2,599	2,493	2,599	151,000	866.33
2017-09-08	2,425	2,500	2,407	2,467	163,700	822.33
2017-09-07	2,480	2,484	2,401	2,423	125,900	807.67
2017-09-06	2,323	2,461	2,293	2,430	203,900	810
2017-09-05	2,525	2,540	2,355	2,372	210,200	790.67
2017-09-04	2,575	2,588	2,482	2,510	143,000	836.67
2017-09-01	2,640	2,640	2,595	2,624	95,600	874.67
2017-08-31	2,590	2,646	2,563	2,580	185,000	860
2017-08-30	2,485	2,554	2,467	2,550	162,600	850
2017-08-29	2,452	2,475	2,431	2,466	59,100	822
2017-08-28	2,442	2,504	2,440	2,490	59,600	830
2017-08-25	2,470	2,471	2,434	2,458	46,600	819.33
2017-08-24	2,487	2,507	2,453	2,470	64,400	823.33
2017-08-23	2,476	2,500	2,457	2,500	75,700	833.33
2017-08-22	2,431	2,486	2,431	2,476	80,000	825.33
2017-08-21	2,467	2,492	2,414	2,431	80,400	810.33
2017-08-18	2,437	2,475	2,414	2,444	146,700	814.67
2017-08-17	2,500	2,567	2,489	2,494	281,000	831.33
2017-08-16	2,411	2,448	2,378	2,427	151,300	809
2017-08-15	2,388	2,419	2,372	2,401	154,700	800.33
2017-08-14	2,301	2,347	2,260	2,344	297,900	781.33
2017-08-10	2,637	2,637	2,358	2,375	693,300	791.67
2017-08-09	2,585	2,620	2,522	2,587	198,000	862.33
2017-08-08	2,511	2,565	2,511	2,539	160,100	846.33
2017-08-07	2,570	2,570	2,500	2,533	79,400	844.33
2017-08-04	2,480	2,585	2,480	2,541	77,100	847
2017-08-03	2,580	2,582	2,510	2,525	55,700	841.67
2017-08-02	2,513	2,582	2,498	2,577	104,700	859
2017-08-01	2,645	2,661	2,470	2,512	198,600	837.33
2017-07-31	2,628	2,688	2,563	2,656	143,400	885.33
2017-07-28	2,699	2,712	2,612	2,678	194,100	892.67
2017-07-27	2,728	2,785	2,691	2,699	168,000	899.67
2017-07-26	2,730	2,744	2,676	2,730	142,400	910
2017-07-25	2,650	2,710	2,641	2,702	105,800	900.67
2017-07-24	2,674	2,686	2,627	2,640	90,700	880
2017-07-21	2,721	2,733	2,643	2,679	120,900	893
2017-07-20	2,737	2,769	2,700	2,708	186,000	902.67
2017-07-19	2,635	2,720	2,632	2,710	307,800	903.33
2017-07-18	2,519	2,625	2,497	2,612	202,500	870.67
2017-07-14	2,535	2,552	2,479	2,509	88,500	836.33
2017-07-13	2,563	2,564	2,526	2,535	103,300	845
2017-07-12	2,544	2,568	2,516	2,537	148,000	845.67
2017-07-11	2,558	2,558	2,468	2,515	109,100	838.33
2017-07-10	2,449	2,557	2,449	2,513	123,700	837.67
2017-07-07	2,426	2,460	2,422	2,445	84,000	815
2017-07-06	2,509	2,522	2,440	2,469	109,100	823
2017-07-05	2,410	2,514	2,387	2,511	236,300	837
2017-07-04	2,551	2,551	2,438	2,447	291,100	815.67
2017-07-03	2,588	2,589	2,526	2,564	143,700	854.67
2017-06-30	2,578	2,605	2,520	2,602	165,700	867.33
2017-06-29	2,562	2,597	2,541	2,595	177,300	865
2017-06-28	2,706	2,710	2,510	2,531	349,200	843.67
2017-06-27	5,600	5,600	5,360	5,370	164,200	895
2017-06-26	5,600	5,630	5,440	5,570	90,200	928.33
2017-06-23	5,790	5,810	5,420	5,520	227,800	920
2017-06-22	5,740	5,890	5,640	5,780	226,400	963.33
2017-06-21	5,370	5,690	5,320	5,650	230,900	941.67
2017-06-20	5,360	5,380	5,270	5,360	62,600	893.33
2017-06-19	5,250	5,320	5,210	5,300	65,200	883.33
2017-06-16	5,300	5,350	5,100	5,250	121,400	875
2017-06-15	5,280	5,350	5,210	5,290	70,800	881.67
2017-06-14	5,400	5,460	5,310	5,320	77,200	886.67
2017-06-13	5,380	5,470	5,300	5,390	73,800	898.33
2017-06-12	5,410	5,530	5,280	5,440	147,500	906.67
2017-06-09	5,550	5,610	5,440	5,450	149,300	908.33
2017-06-08	5,530	5,590	5,440	5,540	118,500	923.33
2017-06-07	5,440	5,580	5,390	5,530	162,700	921.67
2017-06-06	5,520	5,520	5,310	5,440	136,400	906.67
2017-06-05	5,310	5,520	5,270	5,420	178,900	903.33
2017-06-02	5,550	5,650	5,230	5,250	273,100	875
2017-06-01	5,350	5,470	5,260	5,470	163,300	911.67
2017-05-31	5,000	5,380	4,985	5,360	259,900	893.33
2017-05-30	5,070	5,150	4,950	5,000	192,500	833.33
2017-05-29	5,000	5,230	4,975	5,130	182,800	855
2017-05-26	5,290	5,310	5,060	5,090	270,500	848.33
2017-05-25	5,520	5,550	5,320	5,360	187,800	893.33
2017-05-24	5,420	5,600	5,420	5,510	247,900	918.33
2017-05-23	5,180	5,360	5,150	5,330	173,300	888.33
2017-05-22	5,070	5,240	5,050	5,140	140,900	856.67
2017-05-19	5,150	5,250	5,100	5,130	176,900	855
2017-05-18	4,830	5,120	4,830	5,100	256,500	850
2017-05-17	4,880	5,140	4,810	4,935	456,100	822.50
2017-05-16	4,420	4,625	4,420	4,600	185,700	766.67
2017-05-15	4,400	4,465	4,355	4,415	122,700	735.83
2017-05-12	4,490	4,620	4,425	4,460	204,000	743.33
2017-05-11	4,560	4,680	4,415	4,575	463,700	762.50
2017-05-10	4,110	4,240	4,085	4,230	201,400	705
2017-05-09	3,975	4,085	3,925	4,060	155,700	676.67
2017-05-08	3,990	3,990	3,925	3,945	94,000	657.50
2017-05-02	3,910	3,965	3,895	3,915	139,500	652.50
2017-05-01	3,940	3,980	3,810	3,860	161,300	643.33
2017-04-28	3,740	3,930	3,725	3,930	236,200	655
2017-04-27	3,740	3,790	3,680	3,740	167,500	623.33
2017-04-26	3,785	3,840	3,730	3,760	143,600	626.67
2017-04-25	3,635	3,710	3,615	3,710	85,300	618.33
2017-04-24	3,720	3,785	3,635	3,665	125,800	610.83
2017-04-21	3,720	3,760	3,650	3,710	151,200	618.33
2017-04-20	3,660	3,700	3,565	3,675	186,700	612.50
2017-04-19	3,550	3,725	3,545	3,655	303,600	609.17
2017-04-18	3,615	3,620	3,430	3,530	227,900	588.33
2017-04-17	3,320	3,515	3,315	3,500	185,600	583.33
2017-04-14	3,415	3,510	3,300	3,325	151,400	554.17
2017-04-13	3,290	3,490	3,280	3,485	238,400	580.83
2017-04-12	3,365	3,405	3,220	3,390	318,000	565
2017-04-11	3,640	3,645	3,430	3,500	281,500	583.33
2017-04-10	3,815	3,820	3,690	3,710	158,200	618.33
2017-04-07	3,815	3,865	3,575	3,715	374,700	619.17
2017-04-06	4,045	4,045	3,720	3,765	310,700	627.50
2017-04-05	3,985	4,145	3,940	4,090	156,000	681.67
2017-04-04	4,240	4,250	3,815	3,970	307,900	661.67
2017-04-03	4,350	4,350	4,185	4,255	171,600	709.17
2017-03-31	4,400	4,430	4,310	4,350	130,100	725
2017-03-30	4,385	4,480	4,275	4,330	187,200	721.67
2017-03-29	4,165	4,345	4,140	4,345	203,500	724.17
2017-03-28	4,030	4,125	3,940	4,100	174,700	683.33
2017-03-27	4,240	4,240	4,020	4,035	188,000	672.50
2017-03-24	4,205	4,275	4,055	4,260	162,700	710
2017-03-23	4,260	4,385	4,110	4,200	223,600	700
2017-03-22	4,050	4,250	4,050	4,230	226,900	705
2017-03-21	4,030	4,185	4,030	4,160	234,600	693.33
2017-03-17	3,825	4,030	3,805	4,020	286,000	670
2017-03-16	3,755	3,830	3,730	3,780	62,100	630
2017-03-15	3,800	3,910	3,730	3,770	159,000	628.33
2017-03-14	3,750	3,810	3,685	3,810	90,300	635
2017-03-13	3,705	3,800	3,695	3,720	101,600	620
2017-03-10	3,830	3,840	3,715	3,750	125,800	625
2017-03-09	3,815	3,885	3,755	3,795	221,600	632.50
2017-03-08	3,645	3,790	3,595	3,785	287,600	630.83
2017-03-07	3,600	3,645	3,570	3,630	116,600	605
2017-03-06	3,655	3,675	3,560	3,580	112,200	596.67
2017-03-03	3,735	3,735	3,615	3,635	180,900	605.83
2017-03-02	3,715	3,770	3,670	3,760	217,800	626.67
2017-03-01	3,535	3,695	3,530	3,670	259,800	611.67
2017-02-28	3,635	3,635	3,530	3,555	182,100	592.50
2017-02-27	3,600	3,645	3,500	3,615	231,600	602.50
2017-02-24	3,690	3,780	3,590	3,615	619,000	602.50
2017-02-23	3,865	3,920	3,690	3,715	205,300	619.17
2017-02-22	3,820	3,985	3,785	3,845	114,200	640.83
2017-02-21	3,975	4,065	3,770	3,840	270,800	640
2017-02-20	3,670	3,905	3,665	3,895	244,700	649.17
2017-02-17	3,595	3,695	3,530	3,670	128,500	611.67
2017-02-16	3,560	3,585	3,525	3,585	77,400	597.50
2017-02-15	3,540	3,625	3,490	3,540	122,800	590
2017-02-14	3,570	3,590	3,485	3,520	110,400	586.67
2017-02-13	3,650	3,665	3,525	3,560	117,300	593.33
2017-02-10	3,485	3,670	3,465	3,565	318,200	594.17
2017-02-09	3,340	3,430	3,265	3,320	110,200	553.33
2017-02-08	3,430	3,470	3,125	3,330	236,300	555
2017-02-07	3,615	3,615	3,415	3,465	199,200	577.50
2017-02-06	3,700	3,750	3,575	3,635	171,600	605.83
2017-02-03	3,685	3,790	3,510	3,595	184,500	599.17
2017-02-02	3,505	3,820	3,485	3,645	320,800	607.50
2017-02-01	3,475	3,560	3,435	3,480	140,900	580
2017-01-31	3,440	3,515	3,430	3,470	127,000	578.33
2017-01-30	3,405	3,470	3,365	3,430	237,100	571.67
2017-01-27	3,455	3,535	3,435	3,445	98,400	574.17
2017-01-26	3,555	3,575	3,415	3,500	147,900	583.33
2017-01-25	3,500	3,605	3,465	3,530	154,300	588.33
2017-01-24	3,325	3,475	3,300	3,430	94,200	571.67
2017-01-23	3,290	3,390	3,240	3,340	71,300	556.67
2017-01-20	3,240	3,335	3,185	3,310	89,800	551.67
2017-01-19	3,385	3,385	3,235	3,255	110,600	542.50
2017-01-18	3,245	3,415	3,245	3,335	183,300	555.83
2017-01-17	3,510	3,555	3,220	3,245	235,700	540.83
2017-01-16	3,355	3,570	3,265	3,510	196,400	585
2017-01-13	3,125	3,315	3,125	3,310	127,000	551.67
2017-01-12	3,200	3,250	3,150	3,195	124,300	532.50
2017-01-11	3,245	3,275	3,120	3,225	121,000	537.50
2017-01-10	3,345	3,380	3,190	3,250	188,800	541.67
2017-01-06	3,100	3,320	3,100	3,310	166,200	551.67
2017-01-05	3,120	3,175	3,080	3,140	148,000	523.33
2017-01-04	3,160	3,340	3,030	3,105	317,800	517.50

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 [2017年度]

9416 (株)ビジョンの時系列データ [2017年度]