ビジョナル(4194)の株価時系列情報
ビジョナル(4194)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2022/12/30 | 8,890 | 9,030 | 8,720 | 8,720 | 165,100 |
| 2022/12/29 | 8,700 | 8,840 | 8,650 | 8,700 | 155,700 |
| 2022/12/28 | 8,700 | 8,820 | 8,500 | 8,790 | 180,500 |
| 2022/12/27 | 8,550 | 8,890 | 8,500 | 8,810 | 180,600 |
| 2022/12/26 | 8,410 | 8,480 | 8,310 | 8,470 | 158,200 |
| 2022/12/23 | 8,390 | 8,670 | 8,310 | 8,520 | 514,200 |
| 2022/12/22 | 8,960 | 9,080 | 8,710 | 8,990 | 235,900 |
| 2022/12/21 | 8,930 | 9,050 | 8,500 | 8,860 | 494,000 |
| 2022/12/20 | 9,400 | 9,510 | 8,900 | 9,060 | 505,600 |
| 2022/12/19 | 9,800 | 9,900 | 9,460 | 9,490 | 458,300 |
| 2022/12/16 | 9,590 | 10,150 | 9,570 | 10,100 | 608,600 |
| 2022/12/15 | 10,370 | 10,410 | 9,620 | 9,730 | 1,647,600 |
| 2022/12/14 | 10,710 | 11,030 | 10,620 | 10,910 | 372,800 |
| 2022/12/13 | 10,410 | 10,780 | 10,400 | 10,700 | 247,100 |
| 2022/12/12 | 10,080 | 10,290 | 10,010 | 10,260 | 144,700 |
| 2022/12/09 | 10,200 | 10,350 | 10,060 | 10,340 | 143,600 |
| 2022/12/08 | 10,070 | 10,230 | 9,890 | 10,130 | 184,900 |
| 2022/12/07 | 9,850 | 10,010 | 9,730 | 9,920 | 199,000 |
| 2022/12/06 | 10,500 | 10,500 | 10,010 | 10,110 | 246,500 |
| 2022/12/05 | 11,000 | 11,000 | 10,610 | 10,770 | 98,200 |
| 2022/12/02 | 11,280 | 11,390 | 10,780 | 10,880 | 255,800 |
| 2022/12/01 | 10,660 | 11,140 | 10,580 | 11,000 | 452,100 |
| 2022/11/30 | 9,910 | 10,330 | 9,890 | 10,270 | 394,800 |
| 2022/11/29 | 9,840 | 10,100 | 9,690 | 10,080 | 167,100 |
| 2022/11/28 | 9,950 | 10,270 | 9,930 | 9,970 | 131,600 |
| 2022/11/25 | 9,950 | 10,050 | 9,810 | 9,950 | 112,900 |
| 2022/11/24 | 9,840 | 10,030 | 9,660 | 9,860 | 195,600 |
| 2022/11/22 | 9,990 | 10,060 | 9,710 | 9,740 | 151,200 |
| 2022/11/21 | 9,800 | 9,980 | 9,760 | 9,980 | 138,100 |
| 2022/11/18 | 10,020 | 10,080 | 9,680 | 9,720 | 297,800 |
| 2022/11/17 | 9,800 | 10,120 | 9,560 | 10,010 | 370,300 |
| 2022/11/16 | 10,210 | 10,330 | 9,970 | 10,100 | 258,400 |
| 2022/11/15 | 10,320 | 10,320 | 9,910 | 9,980 | 310,100 |
| 2022/11/14 | 10,760 | 10,810 | 10,470 | 10,510 | 211,700 |
| 2022/11/11 | 10,760 | 11,040 | 10,470 | 10,520 | 439,800 |
| 2022/11/10 | 10,520 | 10,530 | 10,260 | 10,270 | 88,500 |
| 2022/11/09 | 10,720 | 10,900 | 10,380 | 10,470 | 174,800 |
| 2022/11/08 | 10,410 | 10,700 | 10,360 | 10,670 | 120,200 |
| 2022/11/07 | 10,250 | 10,760 | 10,250 | 10,400 | 175,900 |
| 2022/11/04 | 10,100 | 10,620 | 10,020 | 10,470 | 269,400 |
| 2022/11/02 | 10,480 | 10,610 | 10,320 | 10,350 | 177,800 |
| 2022/11/01 | 10,130 | 10,520 | 10,060 | 10,480 | 177,500 |
| 2022/10/31 | 10,490 | 10,530 | 10,130 | 10,140 | 179,500 |
| 2022/10/28 | 10,470 | 10,680 | 10,340 | 10,470 | 220,400 |
| 2022/10/27 | 10,180 | 10,530 | 10,100 | 10,420 | 225,200 |
| 2022/10/26 | 10,260 | 10,290 | 9,950 | 10,140 | 203,100 |
| 2022/10/25 | 10,170 | 10,260 | 10,030 | 10,190 | 136,400 |
| 2022/10/24 | 10,190 | 10,490 | 10,070 | 10,120 | 296,900 |
| 2022/10/21 | 9,960 | 10,120 | 9,830 | 9,980 | 250,500 |
| 2022/10/20 | 9,850 | 9,960 | 9,640 | 9,900 | 221,100 |
| 2022/10/19 | 9,960 | 10,050 | 9,730 | 9,840 | 305,700 |
| 2022/10/18 | 9,680 | 9,960 | 9,600 | 9,960 | 259,500 |
| 2022/10/17 | 9,700 | 9,710 | 9,400 | 9,530 | 199,300 |
| 2022/10/14 | 10,000 | 10,070 | 9,690 | 9,750 | 238,700 |
| 2022/10/13 | 10,220 | 10,280 | 9,660 | 9,790 | 333,200 |
| 2022/10/12 | 9,910 | 10,200 | 9,820 | 10,070 | 232,100 |
| 2022/10/11 | 10,040 | 10,290 | 9,970 | 10,070 | 262,100 |
| 2022/10/07 | 10,680 | 10,730 | 10,250 | 10,300 | 563,200 |
| 2022/10/06 | 10,550 | 11,090 | 10,510 | 11,010 | 601,600 |
| 2022/10/05 | 10,600 | 11,070 | 10,230 | 10,660 | 1,164,500 |
| 2022/10/04 | 9,370 | 10,430 | 9,270 | 10,390 | 831,100 |
| 2022/10/03 | 8,870 | 9,210 | 8,580 | 9,180 | 262,900 |
| 2022/09/30 | 8,770 | 9,040 | 8,740 | 8,970 | 256,900 |
| 2022/09/29 | 9,000 | 9,100 | 8,790 | 8,840 | 227,100 |
| 2022/09/28 | 9,160 | 9,160 | 8,680 | 8,750 | 476,700 |
| 2022/09/27 | 8,380 | 8,780 | 8,340 | 8,760 | 239,000 |
| 2022/09/26 | 8,560 | 8,790 | 8,540 | 8,590 | 281,100 |
| 2022/09/22 | 8,650 | 8,840 | 8,440 | 8,710 | 293,500 |
| 2022/09/21 | 8,850 | 8,910 | 8,580 | 8,720 | 241,200 |
| 2022/09/20 | 8,970 | 9,070 | 8,720 | 8,940 | 413,300 |
| 2022/09/16 | 9,280 | 9,870 | 8,900 | 9,000 | 1,448,900 |
| 2022/09/15 | 9,380 | 9,380 | 8,850 | 9,380 | 2,314,200 |
| 2022/09/14 | 7,790 | 7,950 | 7,710 | 7,880 | 389,200 |
| 2022/09/13 | 7,720 | 8,090 | 7,690 | 8,090 | 307,000 |
| 2022/09/12 | 7,650 | 7,800 | 7,620 | 7,670 | 173,900 |
| 2022/09/09 | 7,420 | 7,490 | 7,310 | 7,400 | 161,100 |
| 2022/09/08 | 7,350 | 7,450 | 7,300 | 7,390 | 127,500 |
| 2022/09/07 | 7,350 | 7,350 | 7,180 | 7,270 | 88,800 |
| 2022/09/06 | 7,270 | 7,360 | 7,210 | 7,290 | 79,400 |
| 2022/09/05 | 7,050 | 7,300 | 7,050 | 7,270 | 91,700 |
| 2022/09/02 | 7,190 | 7,190 | 7,010 | 7,080 | 99,900 |
| 2022/09/01 | 7,390 | 7,390 | 7,110 | 7,150 | 174,100 |
| 2022/08/31 | 7,370 | 7,540 | 7,310 | 7,540 | 90,700 |
| 2022/08/30 | 7,270 | 7,450 | 7,220 | 7,450 | 111,900 |
| 2022/08/29 | 7,300 | 7,440 | 7,260 | 7,330 | 124,900 |
| 2022/08/26 | 7,760 | 7,780 | 7,580 | 7,600 | 71,900 |
| 2022/08/25 | 7,710 | 7,790 | 7,640 | 7,710 | 75,600 |
| 2022/08/24 | 7,540 | 7,660 | 7,470 | 7,530 | 92,900 |
| 2022/08/23 | 7,530 | 7,690 | 7,450 | 7,640 | 88,500 |
| 2022/08/22 | 7,230 | 7,630 | 7,180 | 7,600 | 177,300 |
| 2022/08/19 | 7,850 | 7,910 | 7,670 | 7,670 | 175,700 |
| 2022/08/18 | 7,900 | 8,000 | 7,760 | 8,000 | 110,200 |
| 2022/08/17 | 7,890 | 8,020 | 7,820 | 8,000 | 151,400 |
| 2022/08/16 | 7,900 | 8,240 | 7,870 | 8,060 | 250,500 |
| 2022/08/15 | 7,840 | 7,900 | 7,730 | 7,780 | 146,700 |
| 2022/08/12 | 7,670 | 7,740 | 7,550 | 7,730 | 157,300 |
| 2022/08/10 | 7,430 | 7,580 | 7,330 | 7,530 | 159,200 |
| 2022/08/09 | 7,320 | 7,670 | 7,320 | 7,650 | 125,300 |
| 2022/08/08 | 7,460 | 7,490 | 7,300 | 7,380 | 168,400 |
| 2022/08/05 | 7,490 | 7,570 | 7,400 | 7,490 | 145,500 |
| 2022/08/04 | 7,500 | 7,660 | 7,450 | 7,640 | 237,400 |
| 2022/08/03 | 7,400 | 7,460 | 7,250 | 7,320 | 102,300 |
| 2022/08/02 | 7,450 | 7,460 | 7,210 | 7,270 | 157,200 |
| 2022/08/01 | 7,230 | 7,610 | 7,190 | 7,460 | 276,400 |
| 2022/07/29 | 7,400 | 7,540 | 7,150 | 7,240 | 269,200 |
| 2022/07/28 | 7,180 | 7,220 | 6,930 | 7,120 | 293,000 |
| 2022/07/27 | 6,700 | 7,020 | 6,650 | 7,000 | 233,700 |
| 2022/07/26 | 6,620 | 6,740 | 6,500 | 6,720 | 95,900 |
| 2022/07/25 | 6,660 | 6,740 | 6,580 | 6,590 | 154,500 |
| 2022/07/22 | 6,700 | 6,870 | 6,670 | 6,750 | 227,500 |
| 2022/07/21 | 6,490 | 6,730 | 6,490 | 6,660 | 224,500 |
| 2022/07/20 | 6,370 | 6,540 | 6,350 | 6,490 | 252,300 |
| 2022/07/19 | 5,980 | 6,330 | 5,940 | 6,290 | 368,000 |
| 2022/07/15 | 5,880 | 5,960 | 5,750 | 5,880 | 226,800 |
| 2022/07/14 | 5,820 | 5,970 | 5,640 | 5,960 | 255,200 |
| 2022/07/13 | 6,040 | 6,060 | 5,770 | 5,770 | 317,600 |
| 2022/07/12 | 6,000 | 6,090 | 5,910 | 6,030 | 193,000 |
| 2022/07/11 | 6,400 | 6,470 | 6,100 | 6,100 | 257,400 |
| 2022/07/08 | 6,520 | 6,530 | 6,110 | 6,230 | 381,100 |
| 2022/07/07 | 6,520 | 6,680 | 6,440 | 6,510 | 396,800 |
| 2022/07/06 | 6,690 | 6,840 | 6,610 | 6,700 | 233,100 |
| 2022/07/05 | 6,410 | 6,640 | 6,400 | 6,540 | 363,100 |
| 2022/07/04 | 6,060 | 6,420 | 6,050 | 6,350 | 329,000 |
| 2022/07/01 | 6,040 | 6,180 | 5,810 | 5,840 | 199,800 |
| 2022/06/30 | 6,170 | 6,310 | 6,050 | 6,090 | 181,400 |
| 2022/06/29 | 5,980 | 6,170 | 5,960 | 6,150 | 284,100 |
| 2022/06/28 | 6,140 | 6,420 | 6,120 | 6,380 | 245,900 |
| 2022/06/27 | 6,400 | 6,400 | 6,170 | 6,240 | 455,300 |
| 2022/06/24 | 5,760 | 6,350 | 5,720 | 6,330 | 542,800 |
| 2022/06/23 | 5,650 | 5,760 | 5,590 | 5,620 | 175,600 |
| 2022/06/22 | 5,700 | 5,740 | 5,510 | 5,640 | 292,400 |
| 2022/06/21 | 5,660 | 5,720 | 5,580 | 5,700 | 369,600 |
| 2022/06/20 | 5,840 | 5,870 | 5,500 | 5,590 | 383,500 |
| 2022/06/17 | 5,930 | 6,130 | 5,600 | 5,700 | 789,400 |
| 2022/06/16 | 6,650 | 6,790 | 6,190 | 6,230 | 783,500 |
| 2022/06/15 | 6,100 | 6,310 | 5,730 | 6,250 | 981,700 |
| 2022/06/14 | 5,760 | 5,910 | 5,560 | 5,900 | 1,053,800 |
| 2022/06/13 | 5,850 | 5,850 | 5,300 | 5,360 | 463,100 |
| 2022/06/10 | 5,880 | 5,990 | 5,770 | 5,920 | 341,400 |
| 2022/06/09 | 6,000 | 6,230 | 5,970 | 6,200 | 400,300 |
| 2022/06/08 | 5,770 | 5,970 | 5,700 | 5,940 | 315,900 |
| 2022/06/07 | 6,010 | 6,030 | 5,710 | 5,730 | 403,800 |
| 2022/06/06 | 5,970 | 6,070 | 5,900 | 6,010 | 211,200 |
| 2022/06/03 | 5,960 | 6,060 | 5,890 | 6,060 | 222,600 |
| 2022/06/02 | 5,900 | 5,950 | 5,830 | 5,880 | 136,000 |
| 2022/06/01 | 5,960 | 6,040 | 5,910 | 5,920 | 161,800 |
| 2022/05/31 | 5,970 | 6,080 | 5,890 | 6,030 | 261,300 |
| 2022/05/30 | 5,990 | 6,110 | 5,950 | 6,070 | 256,200 |
| 2022/05/27 | 5,940 | 5,970 | 5,840 | 5,850 | 135,000 |
| 2022/05/26 | 5,840 | 5,980 | 5,810 | 5,890 | 114,600 |
| 2022/05/25 | 6,070 | 6,080 | 5,830 | 5,880 | 119,500 |
| 2022/05/24 | 6,260 | 6,270 | 6,010 | 6,020 | 101,700 |
| 2022/05/23 | 6,130 | 6,260 | 6,080 | 6,260 | 96,000 |
| 2022/05/20 | 5,950 | 6,090 | 5,830 | 6,030 | 129,700 |
| 2022/05/19 | 5,740 | 5,920 | 5,690 | 5,850 | 139,200 |
| 2022/05/18 | 6,170 | 6,200 | 5,960 | 6,030 | 110,800 |
| 2022/05/17 | 6,310 | 6,310 | 5,940 | 6,070 | 162,300 |
| 2022/05/16 | 6,230 | 6,370 | 6,110 | 6,330 | 173,300 |
| 2022/05/13 | 5,990 | 6,190 | 5,920 | 6,070 | 188,500 |
| 2022/05/12 | 6,020 | 6,090 | 5,810 | 5,840 | 185,900 |
| 2022/05/11 | 6,290 | 6,440 | 6,010 | 6,160 | 204,200 |
| 2022/05/10 | 6,310 | 6,430 | 6,210 | 6,330 | 105,500 |
| 2022/05/09 | 6,560 | 6,660 | 6,320 | 6,410 | 201,100 |
| 2022/05/06 | 7,000 | 7,030 | 6,760 | 6,760 | 156,200 |
| 2022/05/02 | 7,140 | 7,140 | 6,990 | 7,030 | 109,900 |
| 2022/04/28 | 7,300 | 7,300 | 7,060 | 7,170 | 136,100 |
| 2022/04/27 | 7,410 | 7,450 | 7,270 | 7,380 | 105,700 |
| 2022/04/26 | 7,480 | 7,580 | 7,340 | 7,510 | 121,200 |
| 2022/04/25 | 7,200 | 7,430 | 7,060 | 7,330 | 150,800 |
| 2022/04/22 | 7,320 | 7,500 | 7,220 | 7,330 | 175,800 |
| 2022/04/21 | 7,200 | 7,440 | 7,180 | 7,310 | 108,900 |
| 2022/04/20 | 7,520 | 7,520 | 7,180 | 7,200 | 172,900 |
| 2022/04/19 | 7,700 | 7,750 | 7,350 | 7,430 | 143,700 |
| 2022/04/18 | 7,780 | 7,910 | 7,580 | 7,620 | 101,800 |
| 2022/04/15 | 7,910 | 7,960 | 7,660 | 7,900 | 91,800 |
| 2022/04/14 | 8,100 | 8,130 | 7,870 | 8,020 | 106,800 |
| 2022/04/13 | 7,710 | 8,070 | 7,570 | 8,040 | 241,700 |
| 2022/04/12 | 7,600 | 7,790 | 7,560 | 7,620 | 133,300 |
| 2022/04/11 | 7,950 | 7,990 | 7,720 | 7,750 | 104,000 |
| 2022/04/08 | 8,110 | 8,250 | 7,990 | 8,150 | 134,800 |
| 2022/04/07 | 8,050 | 8,120 | 7,830 | 8,020 | 147,700 |
| 2022/04/06 | 8,520 | 8,550 | 8,210 | 8,390 | 271,500 |
| 2022/04/05 | 8,940 | 8,980 | 8,660 | 8,820 | 239,400 |
| 2022/04/04 | 8,480 | 8,810 | 8,240 | 8,720 | 388,200 |
| 2022/04/01 | 7,480 | 8,120 | 7,420 | 8,030 | 281,200 |
| 2022/03/31 | 7,450 | 7,680 | 7,400 | 7,560 | 214,200 |
| 2022/03/30 | 7,400 | 7,510 | 7,210 | 7,470 | 274,500 |
| 2022/03/29 | 7,240 | 7,300 | 7,100 | 7,210 | 208,500 |
| 2022/03/28 | 7,050 | 7,200 | 6,910 | 7,140 | 243,700 |
| 2022/03/25 | 7,590 | 7,640 | 7,130 | 7,200 | 412,600 |
| 2022/03/24 | 7,400 | 7,590 | 7,330 | 7,570 | 229,400 |
| 2022/03/23 | 7,440 | 7,680 | 7,390 | 7,430 | 455,500 |
| 2022/03/22 | 7,600 | 7,680 | 7,290 | 7,350 | 476,500 |
| 2022/03/18 | 7,310 | 7,780 | 7,140 | 7,730 | 515,100 |
| 2022/03/17 | 7,400 | 7,600 | 7,170 | 7,310 | 658,700 |
| 2022/03/16 | 6,970 | 7,320 | 6,640 | 7,250 | 886,400 |
| 2022/03/15 | 7,850 | 7,850 | 7,410 | 7,570 | 393,000 |
| 2022/03/14 | 7,730 | 7,900 | 7,560 | 7,740 | 218,700 |
| 2022/03/11 | 7,990 | 7,990 | 7,530 | 7,760 | 176,900 |
| 2022/03/10 | 8,050 | 8,230 | 7,980 | 8,060 | 145,900 |
| 2022/03/09 | 8,070 | 8,090 | 7,600 | 7,640 | 144,300 |
| 2022/03/08 | 7,730 | 8,200 | 7,720 | 7,810 | 232,600 |
| 2022/03/07 | 7,720 | 7,970 | 7,590 | 7,880 | 125,600 |
| 2022/03/04 | 8,430 | 8,450 | 7,950 | 8,130 | 211,900 |
| 2022/03/03 | 8,960 | 8,990 | 8,520 | 8,670 | 189,600 |
| 2022/03/02 | 8,780 | 8,990 | 8,650 | 8,850 | 189,500 |
| 2022/03/01 | 8,470 | 8,970 | 8,430 | 8,880 | 244,700 |
| 2022/02/28 | 8,120 | 8,520 | 8,060 | 8,330 | 269,300 |
| 2022/02/25 | 8,300 | 8,760 | 7,970 | 8,120 | 351,800 |
| 2022/02/24 | 7,480 | 7,710 | 7,150 | 7,270 | 280,800 |
| 2022/02/22 | 7,360 | 7,820 | 7,290 | 7,520 | 189,600 |
| 2022/02/21 | 7,770 | 7,790 | 7,540 | 7,590 | 143,200 |
| 2022/02/18 | 7,700 | 8,010 | 7,570 | 7,920 | 263,500 |
| 2022/02/17 | 8,330 | 8,340 | 8,040 | 8,080 | 123,400 |
| 2022/02/16 | 8,330 | 8,490 | 8,080 | 8,220 | 178,300 |
| 2022/02/15 | 8,510 | 8,540 | 8,010 | 8,030 | 236,400 |
| 2022/02/14 | 8,820 | 9,080 | 8,520 | 8,560 | 234,700 |
| 2022/02/10 | 8,840 | 9,270 | 8,840 | 9,120 | 180,500 |
| 2022/02/09 | 8,920 | 8,960 | 8,500 | 8,690 | 138,000 |
| 2022/02/08 | 8,490 | 8,890 | 8,360 | 8,620 | 181,000 |
| 2022/02/07 | 8,580 | 8,790 | 8,370 | 8,490 | 114,200 |
| 2022/02/04 | 8,380 | 8,600 | 8,180 | 8,600 | 166,900 |
| 2022/02/03 | 8,540 | 8,590 | 8,170 | 8,380 | 199,800 |
| 2022/02/02 | 8,660 | 8,900 | 8,540 | 8,900 | 153,500 |
| 2022/02/01 | 8,800 | 8,900 | 8,430 | 8,560 | 263,700 |
| 2022/01/31 | 8,030 | 8,450 | 7,990 | 8,270 | 246,200 |
| 2022/01/28 | 7,570 | 7,870 | 7,490 | 7,810 | 255,700 |
| 2022/01/27 | 8,000 | 8,080 | 7,290 | 7,420 | 438,700 |
| 2022/01/26 | 7,720 | 8,140 | 7,530 | 8,000 | 327,200 |
| 2022/01/25 | 8,580 | 8,580 | 7,690 | 7,770 | 539,500 |
| 2022/01/24 | 7,920 | 8,370 | 7,770 | 8,370 | 655,000 |
| 2022/01/21 | 7,500 | 7,790 | 7,480 | 7,700 | 315,500 |
| 2022/01/20 | 6,940 | 7,850 | 6,920 | 7,800 | 533,900 |
| 2022/01/19 | 6,940 | 7,200 | 6,880 | 7,000 | 391,900 |
| 2022/01/18 | 7,770 | 7,770 | 7,110 | 7,180 | 668,700 |
| 2022/01/17 | 7,310 | 7,390 | 6,950 | 6,960 | 191,900 |
| 2022/01/14 | 7,460 | 7,460 | 7,140 | 7,260 | 301,000 |
| 2022/01/13 | 8,110 | 8,270 | 7,450 | 7,630 | 306,300 |
| 2022/01/12 | 8,220 | 8,350 | 8,020 | 8,100 | 251,200 |
| 2022/01/11 | 7,990 | 7,990 | 7,750 | 7,790 | 265,500 |
| 2022/01/07 | 8,340 | 8,450 | 7,840 | 8,140 | 275,500 |
| 2022/01/06 | 8,560 | 8,560 | 7,960 | 8,140 | 424,600 |
| 2022/01/05 | 9,250 | 9,600 | 8,790 | 8,800 | 335,000 |
| 2022/01/04 | 9,820 | 9,950 | 9,260 | 9,400 | 222,800 |