9416 (株)ビジョンの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,018	1,043	1,004	1,036	362,000	1,036
2020-12-29	988	1,026	981	1,018	426,000	1,018
2020-12-28	977	991	963	975	533,500	975
2020-12-25	1,000	1,001	980	992	392,500	992
2020-12-24	989	1,008	978	1,007	325,700	1,007
2020-12-23	975	986	949	977	479,000	977
2020-12-22	995	999	950	960	736,100	960
2020-12-21	1,016	1,020	997	1,007	353,100	1,007
2020-12-18	1,062	1,065	998	1,023	933,600	1,023
2020-12-17	1,081	1,088	1,038	1,078	626,300	1,078
2020-12-16	1,105	1,116	1,095	1,102	337,200	1,102
2020-12-15	1,098	1,140	1,079	1,104	631,900	1,104
2020-12-14	1,090	1,099	1,054	1,096	421,700	1,096
2020-12-11	1,038	1,084	1,033	1,070	653,400	1,070
2020-12-10	1,029	1,057	1,026	1,043	409,600	1,043
2020-12-09	1,016	1,032	1,000	1,025	518,800	1,025
2020-12-08	989	1,051	981	1,034	873,700	1,034
2020-12-07	1,021	1,037	991	1,000	1,499,100	1,000
2020-12-04	1,089	1,104	1,020	1,050	2,764,800	1,050
2020-12-03	1,125	1,133	1,092	1,106	588,400	1,106
2020-12-02	1,150	1,150	1,116	1,146	540,300	1,146
2020-12-01	1,160	1,180	1,135	1,151	460,700	1,151
2020-11-30	1,176	1,194	1,153	1,156	564,400	1,156
2020-11-27	1,140	1,180	1,130	1,175	704,100	1,175
2020-11-26	1,131	1,156	1,126	1,150	483,500	1,150
2020-11-25	1,143	1,162	1,122	1,149	779,600	1,149
2020-11-24	1,072	1,143	1,072	1,126	581,000	1,126
2020-11-20	1,046	1,076	1,040	1,071	413,300	1,071
2020-11-19	1,055	1,069	1,042	1,060	585,500	1,060
2020-11-18	1,110	1,128	1,071	1,075	493,000	1,075
2020-11-17	1,113	1,176	1,113	1,140	1,248,500	1,140
2020-11-16	1,095	1,095	1,063	1,095	469,800	1,095
2020-11-13	1,087	1,087	1,025	1,066	622,800	1,066
2020-11-12	1,089	1,112	1,071	1,087	484,500	1,087
2020-11-11	1,109	1,157	1,066	1,096	1,630,000	1,096
2020-11-10	1,130	1,139	1,101	1,139	1,608,100	1,139
2020-11-09	995	1,016	953	989	959,100	989
2020-11-06	982	990	960	974	422,600	974
2020-11-05	931	986	925	968	595,700	968
2020-11-04	916	946	901	931	572,800	931
2020-11-02	913	918	882	903	626,100	903
2020-10-30	954	955	890	904	887,400	904
2020-10-29	962	971	923	964	774,000	964
2020-10-28	1,005	1,021	979	981	615,900	981
2020-10-27	980	1,004	962	998	575,300	998
2020-10-26	1,029	1,036	1,000	1,005	660,900	1,005
2020-10-23	1,051	1,055	1,004	1,034	827,300	1,034
2020-10-22	1,050	1,084	1,027	1,034	897,500	1,034
2020-10-21	1,050	1,095	1,041	1,055	1,259,900	1,055
2020-10-20	985	1,042	985	1,035	1,280,400	1,035
2020-10-19	951	984	936	975	863,300	975
2020-10-16	989	989	947	958	977,800	958
2020-10-15	994	1,026	985	995	1,387,700	995
2020-10-14	939	997	928	972	1,450,100	972
2020-10-13	940	941	907	924	825,100	924
2020-10-12	980	983	923	946	1,329,100	946
2020-10-09	936	967	916	965	1,360,500	965
2020-10-08	885	953	885	944	1,859,500	944
2020-10-07	860	885	853	871	562,300	871
2020-10-06	853	869	843	861	594,300	861
2020-10-05	810	863	800	862	1,022,500	862
2020-10-02	801	827	793	796	502,400	796
2020-09-30	792	827	789	815	634,000	815
2020-09-29	760	797	755	791	560,000	791
2020-09-28	776	787	751	770	620,600	770
2020-09-25	773	808	772	784	1,450,600	784
2020-09-24	794	796	752	758	978,500	758
2020-09-23	838	840	803	808	775,500	808
2020-09-18	826	835	818	833	722,500	833
2020-09-17	833	836	810	824	492,400	824
2020-09-16	839	848	828	835	629,700	835
2020-09-15	819	838	788	836	1,110,400	836
2020-09-14	814	839	805	820	946,500	820
2020-09-11	854	859	837	857	572,000	857
2020-09-10	854	881	852	862	858,100	862
2020-09-09	866	874	832	854	1,374,300	854
2020-09-08	885	890	862	888	1,074,000	888
2020-09-07	831	892	823	884	1,983,200	884
2020-09-04	808	823	795	820	832,300	820
2020-09-03	841	850	825	838	943,100	838
2020-09-02	812	836	802	832	795,800	832
2020-09-01	794	821	780	817	672,400	817
2020-08-31	843	847	798	809	1,138,200	809
2020-08-28	805	839	786	792	1,636,500	792
2020-08-27	780	808	769	801	1,279,200	801
2020-08-26	786	787	764	775	837,000	775
2020-08-25	768	810	767	789	2,308,800	789
2020-08-24	718	754	710	754	1,212,100	754
2020-08-21	670	729	667	726	1,616,000	726
2020-08-20	657	662	641	661	702,600	661
2020-08-19	666	680	652	664	1,092,300	664
2020-08-18	691	691	662	666	1,923,200	666
2020-08-17	740	761	728	736	1,539,000	736
2020-08-14	684	709	672	703	532,700	703
2020-08-13	699	706	674	682	497,500	682
2020-08-12	677	693	670	683	457,400	683
2020-08-11	672	684	667	673	418,800	673
2020-08-07	650	668	645	654	307,500	654
2020-08-06	649	661	639	649	356,000	649
2020-08-05	637	656	622	655	452,000	655
2020-08-04	608	628	608	624	336,100	624
2020-08-03	588	608	580	599	404,900	599
2020-07-31	610	622	572	587	734,700	587
2020-07-30	650	653	614	617	896,100	617
2020-07-29	660	660	638	642	309,500	642
2020-07-28	675	682	662	663	294,400	663
2020-07-27	673	673	649	666	313,300	666
2020-07-22	668	677	656	673	255,300	673
2020-07-21	682	702	670	672	447,200	672
2020-07-20	677	682	657	670	475,400	670
2020-07-17	682	693	672	679	335,800	679
2020-07-16	691	714	683	692	769,000	692
2020-07-15	659	681	659	678	489,200	678
2020-07-14	642	651	631	641	333,400	641
2020-07-13	630	658	629	652	575,900	652
2020-07-10	644	645	615	620	586,800	620
2020-07-09	675	682	646	651	415,100	651
2020-07-08	685	685	662	671	394,100	671
2020-07-07	671	688	658	688	614,400	688
2020-07-06	662	675	660	668	432,300	668
2020-07-03	669	688	651	664	552,000	664
2020-07-02	681	693	660	669	669,400	669
2020-07-01	678	709	676	689	636,200	689
2020-06-30	683	704	660	678	874,400	678
2020-06-29	710	710	663	673	1,131,400	673
2020-06-26	743	748	695	727	1,119,200	727
2020-06-25	763	775	746	746	645,200	746
2020-06-24	799	804	777	783	402,800	783
2020-06-23	783	811	779	794	895,600	794
2020-06-22	772	775	755	772	549,300	772
2020-06-19	780	788	771	783	593,200	783
2020-06-18	788	791	752	778	835,500	778
2020-06-17	785	798	771	791	879,600	791
2020-06-16	770	801	767	796	1,572,400	796
2020-06-15	828	831	742	747	1,460,000	747
2020-06-12	771	815	760	814	1,439,400	814
2020-06-11	852	860	828	831	1,483,600	831
2020-06-10	848	883	836	875	876,200	875
2020-06-09	895	896	838	860	1,053,700	860
2020-06-08	870	895	866	883	1,044,900	883
2020-06-05	801	854	796	847	1,044,200	847
2020-06-04	859	862	795	810	1,171,200	810
2020-06-03	885	889	833	844	898,900	844
2020-06-02	864	879	837	862	959,300	862
2020-06-01	866	889	854	870	822,300	870
2020-05-29	865	869	841	851	1,042,200	851
2020-05-28	933	936	866	877	1,284,800	877
2020-05-27	950	967	900	925	1,292,300	925
2020-05-26	912	945	910	930	1,321,500	930
2020-05-25	847	883	838	882	871,000	882
2020-05-22	849	851	814	823	593,400	823
2020-05-21	865	869	829	848	876,300	848
2020-05-20	835	864	830	859	675,900	859
2020-05-19	879	898	840	848	1,604,500	848
2020-05-18	776	845	776	837	1,387,700	837
2020-05-15	790	808	740	764	1,013,800	764
2020-05-14	813	839	767	775	1,423,300	775
2020-05-13	806	865	795	805	1,962,700	805
2020-05-12	869	870	828	866	1,354,800	866
2020-05-11	819	865	802	854	1,734,300	854
2020-05-08	770	796	751	789	881,200	789
2020-05-07	740	773	738	754	975,200	754
2020-05-01	736	749	724	737	684,700	737
2020-04-30	764	784	745	755	948,900	755
2020-04-28	728	742	701	729	780,400	729
2020-04-27	714	738	712	720	752,700	720
2020-04-24	724	730	693	707	740,100	707
2020-04-23	719	746	716	728	774,200	728
2020-04-22	725	727	698	698	919,800	698
2020-04-21	824	825	740	744	1,667,900	744
2020-04-20	757	830	750	824	1,501,100	824
2020-04-17	730	784	728	755	1,664,100	755
2020-04-16	710	720	699	720	581,400	720
2020-04-15	735	740	717	722	678,800	722
2020-04-14	726	731	689	720	956,000	720
2020-04-13	750	769	721	723	1,362,200	723
2020-04-10	715	748	698	744	1,293,700	744
2020-04-09	735	738	691	705	966,700	705
2020-04-08	696	733	670	720	968,100	720
2020-04-07	704	731	669	694	920,400	694
2020-04-06	647	667	610	664	842,500	664
2020-04-03	654	671	636	657	1,019,700	657
2020-04-02	630	664	617	655	788,200	655
2020-04-01	673	677	633	639	770,700	639
2020-03-31	676	705	661	669	914,000	669
2020-03-30	653	695	638	665	1,220,400	665
2020-03-27	655	710	650	670	1,948,000	670
2020-03-26	740	751	613	625	2,168,500	625
2020-03-25	760	760	732	760	623,200	760
2020-03-24	593	663	593	660	1,753,500	660
2020-03-23	512	585	492	563	2,641,500	563
2020-03-19	628	629	531	531	1,312,500	531
2020-03-18	706	719	628	631	1,670,700	631
2020-03-17	699	730	662	696	1,674,100	696
2020-03-16	716	742	689	701	1,328,700	701
2020-03-13	662	722	644	698	1,497,900	698
2020-03-12	753	774	723	729	1,518,700	729
2020-03-11	838	842	780	783	803,100	783
2020-03-10	768	831	717	830	2,081,100	830
2020-03-09	873	881	831	841	1,189,200	841
2020-03-06	950	974	923	923	1,066,500	923
2020-03-05	1,003	1,019	945	958	987,500	958
2020-03-04	1,002	1,023	991	994	1,109,000	994
2020-03-03	1,108	1,127	1,011	1,022	1,281,600	1,022
2020-03-02	1,022	1,095	1,005	1,078	1,757,600	1,078
2020-02-28	1,065	1,110	1,050	1,068	2,228,100	1,068
2020-02-27	1,143	1,177	1,113	1,124	1,377,100	1,124
2020-02-26	1,093	1,132	1,080	1,119	856,200	1,119
2020-02-25	1,080	1,117	1,062	1,106	1,094,500	1,106
2020-02-21	1,110	1,163	1,109	1,140	1,417,800	1,140
2020-02-20	1,172	1,181	1,107	1,115	1,238,600	1,115
2020-02-19	1,154	1,203	1,154	1,179	1,204,800	1,179
2020-02-18	1,192	1,192	1,112	1,157	1,916,200	1,157
2020-02-17	1,288	1,293	1,207	1,222	1,417,700	1,222
2020-02-14	1,365	1,394	1,303	1,307	1,327,000	1,307
2020-02-13	1,342	1,404	1,281	1,395	2,417,200	1,395
2020-02-12	1,422	1,427	1,391	1,398	660,400	1,398
2020-02-10	1,407	1,433	1,405	1,412	544,500	1,412
2020-02-07	1,458	1,460	1,402	1,413	668,100	1,413
2020-02-06	1,482	1,484	1,434	1,444	758,800	1,444
2020-02-05	1,438	1,455	1,413	1,447	1,026,400	1,447
2020-02-04	1,432	1,432	1,374	1,409	1,002,600	1,409
2020-02-03	1,404	1,468	1,403	1,454	565,700	1,454
2020-01-31	1,421	1,453	1,412	1,440	568,900	1,440
2020-01-30	1,494	1,494	1,420	1,446	712,800	1,446
2020-01-29	1,505	1,531	1,457	1,490	758,600	1,490
2020-01-28	1,520	1,527	1,480	1,510	1,226,400	1,510
2020-01-27	1,556	1,582	1,510	1,527	945,000	1,527
2020-01-24	1,711	1,723	1,625	1,627	636,900	1,627
2020-01-23	1,727	1,748	1,716	1,717	419,300	1,717
2020-01-22	1,710	1,717	1,693	1,711	370,700	1,711
2020-01-21	1,745	1,753	1,717	1,733	276,100	1,733
2020-01-20	1,773	1,773	1,713	1,735	407,200	1,735
2020-01-17	1,849	1,849	1,781	1,781	308,100	1,781
2020-01-16	1,848	1,853	1,832	1,834	112,800	1,834
2020-01-15	1,850	1,855	1,837	1,855	174,500	1,855
2020-01-14	1,869	1,869	1,816	1,850	322,200	1,850
2020-01-10	1,837	1,873	1,832	1,867	348,700	1,867
2020-01-09	1,849	1,849	1,821	1,837	190,400	1,837
2020-01-08	1,846	1,854	1,781	1,812	346,500	1,812
2020-01-07	1,796	1,849	1,793	1,844	289,900	1,844
2020-01-06	1,790	1,796	1,770	1,789	233,000	1,789

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 [2020年度]

9416 (株)ビジョンの時系列データ [2020年度]