[9416 東証1部] ビジョン 日足 時系列データ

[9416 東証1部] ビジョン (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-245420.005600.005420.005510.002479001365462000
2017-05-235180.005360.005150.005330.00173300916584000
2017-05-225070.005240.005050.005140.00140900725106000
2017-05-195150.005250.005100.005130.00176900913672000
2017-05-184830.005120.004830.005100.002565001289159000
2017-05-174880.005140.004810.004935.004561002251528500
2017-05-164420.004625.004420.004600.00185700848335500
2017-05-154400.004465.004355.004415.00122700541059500
2017-05-124490.004620.004425.004460.00204000919614000
2017-05-114560.004680.004415.004575.004637002107029500
2017-05-104110.004240.004085.004230.00201400839163500
2017-05-093975.004085.003925.004060.00155700626063000
2017-05-083990.003990.003925.003945.0094000371784500
2017-05-023910.003965.003895.003915.00139500547526000
2017-05-013940.003980.003810.003860.00161300625217000
2017-04-283740.003930.003725.003930.00236200908926000
2017-04-273740.003790.003680.003740.00167500626330500
2017-04-263785.003840.003730.003760.00143600542803000
2017-04-253635.003710.003615.003710.0085300312749000
2017-04-243720.003785.003635.003665.00125800465237000
2017-04-213720.003760.003650.003710.00151200559231000
2017-04-203660.003700.003565.003675.00186700680169000
2017-04-193550.003725.003545.003655.003036001109257000
2017-04-183615.003620.003430.003530.00227900803258500
2017-04-173320.003515.003315.003500.00185600637901000
2017-04-143415.003510.003300.003325.00151400513549500
2017-04-133290.003490.003280.003485.00238400810698000
2017-04-123365.003405.003220.003390.003180001058920500
2017-04-113640.003645.003430.003500.00281500995567500
2017-04-103815.003820.003690.003710.00158200591287000
2017-04-073815.003865.003575.003715.003747001398943500
2017-04-064045.004045.003720.003765.003107001194353000
2017-04-053985.004145.003940.004090.00156000630748000
2017-04-044240.004250.003815.003970.003079001234899500
2017-04-034350.004350.004185.004255.00171600731108000
2017-03-314400.004430.004310.004350.00130100570296000
2017-03-304385.004480.004275.004330.00187200815905000
2017-03-294165.004345.004140.004345.00203500867862000
2017-03-284030.004125.003940.004100.00174700706337000
2017-03-274240.004240.004020.004035.00188000770762500
2017-03-244205.004275.004055.004260.00162700684230000
2017-03-234260.004385.004110.004200.00223600944666000
2017-03-224050.004250.004050.004230.00226900947447500
2017-03-214030.004185.004030.004160.00234600968614000
2017-03-173825.004030.003805.004020.002860001131642500
2017-03-163755.003830.003730.003780.0062100235076500
2017-03-153800.003910.003730.003770.00159000607802000
2017-03-143750.003810.003685.003810.0090300339239500
2017-03-133705.003800.003695.003720.00101600379917000
2017-03-103830.003840.003715.003750.00125800473726500
2017-03-093815.003885.003755.003795.00221600847302500
2017-03-083645.003790.003595.003785.002876001070364500
2017-03-073600.003645.003570.003630.00116600421412000
2017-03-063655.003675.003560.003580.00112200404436000
2017-03-033735.003735.003615.003635.00180900660542000
2017-03-023715.003770.003670.003760.00217800813491000
2017-03-013535.003695.003530.003670.00259800938102000
2017-02-283635.003635.003530.003555.00182100649875000
2017-02-273600.003645.003500.003615.00231600827674500
2017-02-243690.003780.003590.003615.006190002260684000
2017-02-233865.003920.003690.003715.00205300774647000
2017-02-223820.003985.003785.003845.00114200444433500
2017-02-213975.004065.003770.003840.002708001057255000
2017-02-203670.003905.003665.003895.00244700937660500
2017-02-173595.003695.003530.003670.00128500466949000
2017-02-163560.003585.003525.003585.0077400275810500
2017-02-153540.003625.003490.003540.00122800437190500
2017-02-143570.003590.003485.003520.00110400388621500
2017-02-133650.003665.003525.003560.00117300420213000
2017-02-103485.003670.003465.003565.003182001133619500
2017-02-093340.003430.003265.003320.00110200368448500
2017-02-083430.003470.003125.003330.00236300782811500
2017-02-073615.003615.003415.003465.00199200693582500
2017-02-063700.003750.003575.003635.00171600626798000
2017-02-033685.003790.003510.003595.00184500668809500
2017-02-023505.003820.003485.003645.003208001179054500
2017-02-013475.003560.003435.003480.00140900492657500
2017-01-313440.003515.003430.003470.00127000442456500
2017-01-303405.003470.003365.003430.00237100811824500
2017-01-273455.003535.003435.003445.0098400342241000
2017-01-263555.003575.003415.003500.00147900514436000
2017-01-253500.003605.003465.003530.00154300545282000
2017-01-243325.003475.003300.003430.0094200321942500
2017-01-233290.003390.003240.003340.0071300236955000
2017-01-203240.003335.003185.003310.0089800294322500
2017-01-193385.003385.003235.003255.00110600363190500
2017-01-183245.003415.003245.003335.00183300612389500
2017-01-173510.003555.003220.003245.00235700795161500
2017-01-163355.003570.003265.003510.00196400673143500
2017-01-133125.003315.003125.003310.00127000412128000
2017-01-123200.003250.003150.003195.00124300397299000
2017-01-113245.003275.003120.003225.00121000384999000
2017-01-103345.003380.003190.003250.00188800616546000
2017-01-063100.003320.003100.003310.00166200536908500
2017-01-053120.003175.003080.003140.00148000463855000
2017-01-043160.003340.003030.003105.003178001014474000
2016-12-302947.003105.002929.003090.00255500779914400
2016-12-293000.003090.002900.002947.00145900437392000
2016-12-282829.002990.002806.002981.00140100406763100
2016-12-272753.002818.002720.002794.0078600218344600
2016-12-262829.002829.002702.002753.00120400334834700
2016-12-222641.002800.002607.002782.00193300527125800
2016-12-212595.002719.002580.002598.00114700302320300
2016-12-202522.002600.002522.002563.0093800239121200
2016-12-192580.002584.002492.002537.0089300225344200
2016-12-162647.002647.002577.002578.0073300190359500
2016-12-152650.002700.002511.002647.00231000599247800
2016-12-142571.002599.002501.002585.0074700191007200
2016-12-132599.002635.002513.002574.0047500122876100
2016-12-122575.002607.002481.002564.0041900106793600
2016-12-092429.002629.002413.002575.00115500291451700
2016-12-082541.002553.002460.002460.00142400357248000
2016-12-072632.002677.002520.002591.00105600276083200
2016-12-062850.002852.002652.002661.00103900283737400
2016-12-052774.002805.002732.002782.0060900169246000
2016-12-022760.002818.002688.002724.0054600149701600
2016-12-012853.002870.002710.002738.0078800218582300
2016-11-302854.002854.002800.002840.003490098510500
2016-11-292840.002855.002790.002827.0046700131943500
2016-11-282751.002846.002661.002837.0077100214748900
2016-11-252826.002826.002661.002751.00114900315793300
2016-11-242924.002948.002850.002850.0077900225169800
2016-11-222879.002879.002780.002874.0078800222467000
2016-11-212890.002949.002800.002844.00121100347497800
2016-11-182645.002875.002620.002873.00212100591844300
2016-11-172710.002710.002616.002655.0088300233873400
2016-11-162716.002758.002659.002720.00207900561982400
2016-11-152611.002766.002540.002766.00185300499081800
2016-11-142700.002736.002616.002620.00160500428439700
2016-11-112633.002670.002478.002571.00223600571822700
2016-11-102375.002566.002300.002538.00304600753377300
2016-11-092250.002257.001980.002179.00147100312022900
2016-11-082400.002400.002210.002212.00109100248694800
2016-11-072245.002392.002245.002370.0079900185900800
2016-11-042160.002250.002152.002210.0095700210318800
2016-11-022347.002347.002201.002260.00139500315059300
2016-11-012367.002426.002366.002397.00104900251361300
2016-10-312400.002434.002301.002365.0078900186849800
2016-10-282363.002400.002328.002386.0062000146782200
2016-10-272400.002400.002317.002366.0070400165969400
2016-10-262424.002476.002364.002370.00132600320259800
2016-10-252326.002480.002258.002400.00403600958352300
2016-10-242178.002339.002167.002313.00244900559562000
2016-10-212253.002266.002115.002138.00127300278999700
2016-10-202260.002311.002185.002214.00156400352010800
2016-10-192140.002269.002082.002260.00205600451544600
2016-10-181990.002174.001967.002140.00153100320150700
2016-10-172059.002071.001950.001967.00152900308870300
2016-10-141835.001998.001835.001980.00222200426496100
2016-10-131800.001802.001785.001800.001840033070100
2016-10-121810.001819.001789.001804.001520027456200
2016-10-111765.001813.001765.001813.003650065195100
2016-10-071792.001792.001752.001760.003160055655000
2016-10-061792.001795.001766.001784.004150073952300
2016-10-051790.001799.001786.001790.002050036717200
2016-10-041793.001812.001790.001790.004210075678900
2016-10-031830.001830.001787.001787.004830087318800
2016-09-301792.001812.001779.001806.004630083014200
2016-09-291780.001814.001780.001792.004180075247400
2016-09-281798.001839.001754.001780.00111000199478800
2016-09-271700.001744.001674.001744.003430058382400
2016-09-261660.001685.001643.001684.002200036710100
2016-09-231666.001666.001626.001650.002700044596500
2016-09-211600.001645.001592.001644.002300037554900
2016-09-201650.001670.001591.001594.004080066962200
2016-09-161636.001639.001613.001618.002350038242900
2016-09-151608.001639.001583.001596.003160050686000
2016-09-141612.001619.001602.001611.001310021097900
2016-09-131567.001688.001567.001629.0089100145420500
2016-09-121539.001610.001520.001591.004050062782900
2016-09-091572.001574.001547.001554.00900014059300
2016-09-081550.001577.001545.001560.001540024014400
2016-09-071509.001550.001500.001530.002540038719100
2016-09-061540.001540.001511.001512.003870058763700
2016-09-051576.001589.001536.001540.003680057298100
2016-09-021571.001584.001561.001561.001530024107200
2016-09-011599.001599.001572.001590.001170018585300
2016-08-311580.001610.001570.001571.003480055310500
2016-08-301528.001528.001510.001517.0062009381700
2016-08-291501.001529.001481.001523.001940028981700
2016-08-261514.001525.001493.001501.001160017444800
2016-08-251520.001528.001514.001521.001050015954300
2016-08-241520.001530.001516.001526.001060016119800
2016-08-231567.001567.001497.001516.001820027831800
2016-08-221538.001568.001538.001560.001570024405000
2016-08-191525.001530.001502.001530.001870028309500
2016-08-181500.001529.001425.001520.0072900108052800
2016-08-171537.001538.001435.001498.004690069516200
2016-08-161603.001603.001531.001551.002660041504400
2016-08-151689.001689.001566.001582.0063400101479100
2016-08-121749.001749.001623.001665.0061200102354300
2016-08-101724.001789.001694.001780.003800066585100
2016-08-091730.001785.001687.001703.005270091331600
2016-08-081684.001715.001672.001708.004010068089300
2016-08-051700.001708.001625.001625.003480058314500
2016-08-041650.001675.001610.001650.001460023986700
2016-08-031651.001692.001651.001666.001300021773300
2016-08-021634.001692.001633.001671.001840030704500
2016-08-011629.001659.001616.001634.001500024516000
2016-07-291610.001669.001581.001669.002300037038600
2016-07-281670.001672.001601.001602.002550041361400
2016-07-271694.001694.001663.001663.001740029082200
2016-07-261696.001703.001664.001680.002530042735500
2016-07-251691.001721.001672.001714.002850048504500
2016-07-221636.001720.001636.001700.004480075266600
2016-07-211697.001700.001646.001676.004200070183500
2016-07-201660.001698.001633.001657.002280037839600
2016-07-191678.001700.001655.001676.004550076398800
2016-07-151696.001707.001660.001693.004840081744600
2016-07-141710.001727.001680.001680.002790047236200
2016-07-131700.001746.001692.001713.004460076582800
2016-07-121690.001720.001671.001684.001660028095300
2016-07-111689.001697.001650.001679.002900048594000
2016-07-081697.001697.001666.001671.001780029870600
2016-07-071718.001723.001662.001678.0070600118919700
2016-07-061700.001705.001640.001705.004420074020300
2016-07-051720.001730.001700.001705.001630027822600
2016-07-041750.001757.001714.001714.004720081932600
2016-07-011665.001776.001660.001769.0072800126093000
2016-06-301675.001720.001648.001700.0076100128470800
2016-06-291635.001691.001629.001680.002880047689800
2016-06-281600.001649.001572.001630.0075800122895000
2016-06-271563.001629.001563.001596.0068800109830800
2016-06-241701.001737.001471.001598.00111200179344000
2016-06-231702.001719.001685.001700.002400040840200
2016-06-221750.001752.001700.001720.003260055869100
2016-06-211705.001746.001705.001725.003180055030500
2016-06-201651.001745.001622.001745.0091800156155100
2016-06-171578.001629.001562.001609.003600057349900
2016-06-161669.001704.001561.001562.0066000107328900
2016-06-151679.001690.001638.001670.004840080767300
2016-06-141691.001704.001585.001607.0065900107131600
2016-06-131725.001760.001610.001738.00113100191249100
2016-06-101760.001795.001706.001786.0066300117117500
2016-06-091779.001799.001750.001758.00116300206573300
2016-06-081702.001768.001670.001747.00150300259437700
2016-06-071630.001675.001600.001669.005540090675800
2016-06-061611.001625.001575.001578.003060048700600
2016-06-031645.001659.001615.001629.001930031449400
2016-06-021647.001693.001621.001662.004930081663200
2016-06-011665.001670.001600.001601.005100083421400
2016-05-311680.001680.001640.001665.002470041063000
2016-05-301657.001684.001650.001680.002450040929900
2016-05-271650.001694.001650.001675.001860030981500
2016-05-261690.001718.001631.001650.0061800103048400
2016-05-251707.001750.001680.001695.0065200111717600
2016-05-241649.001726.001602.001715.00122600204921600
2016-05-231639.001639.001597.001626.004030065020900
2016-05-201592.001636.001580.001611.005930095312700
2016-05-191500.001590.001460.001575.00121500188630700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog