[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 
2017-12-122682.002715.002622.002642.00186300496180800
2017-12-112710.002725.002665.002694.00160100431353800
2017-12-082600.002662.002599.002662.00141200371004900
2017-12-072592.002639.002562.002597.00160900417890200
2017-12-062532.002600.002531.002539.00170800437792100
2017-12-052572.002575.002495.002522.00192900485521800
2017-12-042635.002655.002559.002572.00202600526821600
2017-12-012700.002704.002591.002630.004083001068251500
2017-11-302751.002774.002652.002693.00162700437320500
2017-11-292751.002815.002706.002729.00155400427423900
2017-11-282800.002817.002708.002777.00142800394221000
2017-11-272810.002878.002738.002778.00196200551934800
2017-11-242792.002875.002785.002795.00259500733805000
2017-11-222777.002817.002762.002763.00194500542808600
2017-11-212720.002785.002705.002749.00230700633995000
2017-11-202596.002729.002585.002714.00287600767773900
2017-11-172550.002578.002519.002578.00137300349680000
2017-11-162503.002554.002503.002522.00101400256250300
2017-11-152527.002530.002502.002523.00125500316112700
2017-11-142520.002562.002487.002527.00182700459679400
2017-11-132615.002638.002513.002520.00214900546447200
2017-11-102647.002651.002510.002589.004491001159859100
2017-11-092652.002757.002615.002757.00328700890615400
2017-11-082678.002679.002610.002644.00113900300595500
2017-11-072705.002714.002651.002678.00119400319622400
2017-11-062699.002792.002686.002709.00264700727881900
2017-11-022681.002695.002641.002654.0082500219361800
2017-11-012700.002739.002665.002671.00141500382057100
2017-10-312694.002710.002675.002705.00101500273448200
2017-10-302647.002685.002621.002685.00115400307495300
2017-10-272600.002634.002589.002619.0077800202846300
2017-10-262613.002648.002590.002596.0067000175110500
2017-10-252595.002640.002587.002613.0094300245985100
2017-10-242582.002621.002571.002614.0081700212047900
2017-10-232626.002643.002607.002615.0080100210090900
2017-10-202628.002657.002598.002646.0075200198584800
2017-10-192649.002659.002625.002643.0072700192281100
2017-10-182642.002696.002636.002649.00133000355244500
2017-10-172630.002650.002574.002641.00138600362246500
2017-10-162640.002693.002633.002646.00165900442458800
2017-10-132571.002634.002547.002634.00130700339959300
2017-10-122552.002605.002552.002567.00106400275135200
2017-10-112530.002560.002510.002550.0087700222323500
2017-10-102510.002580.002509.002530.00103100262737200
2017-10-062514.002602.002502.002525.00268000683094400
2017-10-052504.002508.002440.002476.00103500255239200
2017-10-042500.002544.002478.002522.00142200357862100
2017-10-032475.002480.002414.002474.00118900290783500
2017-10-022544.002544.002469.002480.0089200222992300
2017-09-292521.002583.002495.002515.00125900319239500
2017-09-282471.002530.002471.002515.0096600242480700
2017-09-272411.002464.002397.002464.0094900230712200
2017-09-262417.002424.002371.002395.0089800214801400
2017-09-252400.002436.002365.002380.0083300199155300
2017-09-222437.002452.002358.002371.00129200308065800
2017-09-212491.002501.002427.002442.0094100231352400
2017-09-202550.002550.002473.002483.0083200207923900
2017-09-192481.002546.002481.002529.0079400199669200
2017-09-152451.002494.002437.002477.0071600176215000
2017-09-142540.002540.002452.002459.0087200216018400
2017-09-132570.002596.002512.002512.0068900175109000
2017-09-122637.002640.002523.002550.00113400292382000
2017-09-112500.002599.002493.002599.00151000386715700
2017-09-082425.002500.002407.002467.00163700404256000
2017-09-072480.002484.002401.002423.00125900306957400
2017-09-062323.002461.002293.002430.00203900484419000
2017-09-052525.002540.002355.002372.00210200507571900
2017-09-042575.002588.002482.002510.00143000361012500
2017-09-012640.002640.002595.002624.0095600250678800
2017-08-312590.002646.002563.002580.00185000482181200
2017-08-302485.002554.002467.002550.00162600411565500
2017-08-292452.002475.002431.002466.0059100145194100
2017-08-282442.002504.002440.002490.0059600148013400
2017-08-252470.002471.002434.002458.0046600114188000
2017-08-242487.002507.002453.002470.0064400159708900
2017-08-232476.002500.002457.002500.0075700187884300
2017-08-222431.002486.002431.002476.0080000196776600
2017-08-212467.002492.002414.002431.0080400196769500
2017-08-182437.002475.002414.002444.00146700357912600
2017-08-172500.002567.002489.002494.00281000708619100
2017-08-162411.002448.002378.002427.00151300365651000
2017-08-152388.002419.002372.002401.00154700370751600
2017-08-142301.002347.002260.002344.00297900688378900
2017-08-102637.002637.002358.002375.006933001675664100
2017-08-092585.002620.002522.002587.00198000509051000
2017-08-082511.002565.002511.002539.00160100406586600
2017-08-072570.002570.002500.002533.0079400200766800
2017-08-042480.002585.002480.002541.0077100196121500
2017-08-032580.002582.002510.002525.0055700141135400
2017-08-022513.002582.002498.002577.00104700266066300
2017-08-012645.002661.002470.002512.00198600505408500
2017-07-312628.002688.002563.002656.00143400375327000
2017-07-282699.002712.002612.002678.00194100516615500
2017-07-272728.002785.002691.002699.00168000459582500
2017-07-262730.002744.002676.002730.00142400387779300
2017-07-252650.002710.002641.002702.00105800283309900
2017-07-242674.002686.002627.002640.0090700240475600
2017-07-212721.002733.002643.002679.00120900322913300
2017-07-202737.002769.002700.002708.00186000507272400
2017-07-192635.002720.002632.002710.00307800825332700
2017-07-182519.002625.002497.002612.00202500523079700
2017-07-142535.002552.002479.002509.0088500222834700
2017-07-132563.002564.002526.002535.00103300263079800
2017-07-122544.002568.002516.002537.00148000376278600
2017-07-112558.002558.002468.002515.00109100273675300
2017-07-102449.002557.002449.002513.00123700310044100
2017-07-072426.002460.002422.002445.0084000205109900
2017-07-062509.002522.002440.002469.00109100270341500
2017-07-052410.002514.002387.002511.00236300581812900
2017-07-042551.002551.002438.002447.00291100720811700
2017-07-032588.002589.002526.002564.00143700366515100
2017-06-302578.002605.002520.002602.00165700424656800
2017-06-292562.002597.002541.002595.00177300455805300
2017-06-282706.002710.002510.002531.00349200903153600
2017-06-275600.005600.005360.005370.00164200891171000
2017-06-265600.005630.005440.005570.0090200499372000
2017-06-235790.005810.005420.005520.002278001265246000
2017-06-225740.005890.005640.005780.002264001304070000
2017-06-215370.005690.005320.005650.002309001280003000
2017-06-205360.005380.005270.005360.0062600333330000
2017-06-195250.005320.005210.005300.0065200343769000
2017-06-165300.005350.005100.005250.00121400632439000
2017-06-155280.005350.005210.005290.0070800372896000
2017-06-145400.005460.005310.005320.0077200414871000
2017-06-135380.005470.005300.005390.0073800396571000
2017-06-125410.005530.005280.005440.00147500797394000
2017-06-095550.005610.005440.005450.00149300823992000
2017-06-085530.005590.005440.005540.00118500653521000
2017-06-075440.005580.005390.005530.00162700894831000
2017-06-065520.005520.005310.005440.00136400739945000
2017-06-055310.005520.005270.005420.00178900967831000
2017-06-025550.005650.005230.005250.002731001481880000
2017-06-015350.005470.005260.005470.00163300877946000
2017-05-315000.005380.004985.005360.002599001356190500
2017-05-305070.005150.004950.005000.00192500965329000
2017-05-295000.005230.004975.005130.00182800933853500
2017-05-265290.005310.005060.005090.002705001395517000
2017-05-255520.005550.005320.005360.001878001012929000
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

   ※ 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。 

Twitter