ヴィッツ(4440)の株価時系列情報
ヴィッツ(4440)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 |
|---|---|---|---|---|---|
| 2019/12/30 | 2,357 | 2,384 | 2,323 | 2,357 | 20,200 |
| 2019/12/27 | 2,365 | 2,413 | 2,342 | 2,350 | 28,200 |
| 2019/12/26 | 2,398 | 2,408 | 2,300 | 2,341 | 40,400 |
| 2019/12/25 | 2,395 | 2,432 | 2,370 | 2,400 | 41,200 |
| 2019/12/24 | 2,311 | 2,432 | 2,311 | 2,432 | 72,200 |
| 2019/12/23 | 2,360 | 2,380 | 2,268 | 2,300 | 43,200 |
| 2019/12/20 | 2,231 | 2,329 | 2,231 | 2,296 | 37,900 |
| 2019/12/19 | 2,145 | 2,195 | 2,135 | 2,195 | 16,800 |
| 2019/12/18 | 2,170 | 2,170 | 2,125 | 2,157 | 17,000 |
| 2019/12/17 | 2,120 | 2,189 | 2,113 | 2,163 | 19,700 |
| 2019/12/16 | 2,160 | 2,208 | 2,121 | 2,131 | 21,200 |
| 2019/12/13 | 2,291 | 2,291 | 2,200 | 2,207 | 21,400 |
| 2019/12/12 | 2,190 | 2,291 | 2,190 | 2,290 | 20,800 |
| 2019/12/11 | 2,226 | 2,261 | 2,170 | 2,189 | 27,000 |
| 2019/12/10 | 2,295 | 2,295 | 2,211 | 2,234 | 32,500 |
| 2019/12/09 | 2,420 | 2,420 | 2,267 | 2,295 | 39,300 |
| 2019/12/06 | 2,367 | 2,435 | 2,352 | 2,391 | 32,600 |
| 2019/12/05 | 2,399 | 2,458 | 2,347 | 2,391 | 50,500 |
| 2019/12/04 | 2,425 | 2,463 | 2,355 | 2,400 | 87,100 |
| 2019/12/03 | 2,175 | 2,469 | 2,161 | 2,469 | 219,600 |
| 2019/12/02 | 2,062 | 2,205 | 2,062 | 2,205 | 73,800 |
| 2019/11/29 | 2,040 | 2,130 | 2,040 | 2,046 | 42,600 |
| 2019/11/28 | 2,049 | 2,070 | 1,984 | 2,040 | 40,600 |
| 2019/11/27 | 1,958 | 2,049 | 1,932 | 2,049 | 55,400 |
| 2019/11/26 | 1,930 | 1,966 | 1,911 | 1,918 | 20,700 |
| 2019/11/25 | 1,913 | 1,954 | 1,900 | 1,923 | 15,800 |
| 2019/11/22 | 1,892 | 1,905 | 1,880 | 1,886 | 8,200 |
| 2019/11/21 | 1,874 | 1,930 | 1,871 | 1,910 | 16,100 |
| 2019/11/20 | 1,853 | 1,860 | 1,841 | 1,860 | 15,400 |
| 2019/11/19 | 1,867 | 1,873 | 1,858 | 1,858 | 12,300 |
| 2019/11/18 | 1,860 | 1,879 | 1,858 | 1,867 | 16,400 |
| 2019/11/15 | 1,860 | 1,900 | 1,860 | 1,879 | 10,300 |
| 2019/11/14 | 1,949 | 1,949 | 1,867 | 1,878 | 28,500 |
| 2019/11/13 | 1,960 | 1,960 | 1,930 | 1,949 | 8,200 |
| 2019/11/12 | 1,960 | 1,990 | 1,949 | 1,960 | 8,600 |
| 2019/11/11 | 1,994 | 1,994 | 1,949 | 1,960 | 11,100 |
| 2019/11/08 | 1,980 | 1,980 | 1,960 | 1,964 | 12,200 |
| 2019/11/07 | 1,990 | 1,990 | 1,969 | 1,980 | 9,700 |
| 2019/11/06 | 2,031 | 2,066 | 1,995 | 1,995 | 16,900 |
| 2019/11/05 | 2,055 | 2,087 | 2,020 | 2,029 | 9,500 |
| 2019/11/01 | 2,039 | 2,085 | 2,015 | 2,050 | 12,300 |
| 2019/10/31 | 2,011 | 2,134 | 2,011 | 2,030 | 30,600 |
| 2019/10/30 | 2,031 | 2,050 | 2,001 | 2,001 | 14,700 |
| 2019/10/29 | 2,100 | 2,100 | 2,020 | 2,052 | 21,600 |
| 2019/10/28 | 2,200 | 2,220 | 2,101 | 2,115 | 23,700 |
| 2019/10/25 | 2,132 | 2,199 | 2,132 | 2,180 | 17,400 |
| 2019/10/24 | 2,052 | 2,130 | 2,010 | 2,125 | 35,700 |
| 2019/10/23 | 2,045 | 2,071 | 2,021 | 2,055 | 25,900 |
| 2019/10/21 | 1,965 | 2,025 | 1,957 | 2,000 | 26,800 |
| 2019/10/18 | 1,939 | 1,957 | 1,924 | 1,925 | 13,400 |
| 2019/10/17 | 1,923 | 1,959 | 1,920 | 1,926 | 21,700 |
| 2019/10/16 | 2,007 | 2,008 | 1,951 | 1,960 | 38,100 |
| 2019/10/15 | 2,001 | 2,158 | 2,000 | 2,015 | 46,000 |
| 2019/10/11 | 2,070 | 2,189 | 2,059 | 2,173 | 23,700 |
| 2019/10/10 | 2,171 | 2,172 | 2,080 | 2,120 | 27,500 |
| 2019/10/09 | 2,210 | 2,221 | 2,170 | 2,180 | 16,500 |
| 2019/10/08 | 2,183 | 2,258 | 2,180 | 2,220 | 18,000 |
| 2019/10/07 | 2,246 | 2,249 | 2,141 | 2,159 | 22,200 |
| 2019/10/04 | 2,141 | 2,165 | 2,141 | 2,146 | 7,300 |
| 2019/10/03 | 2,147 | 2,163 | 2,102 | 2,163 | 5,800 |
| 2019/10/02 | 2,172 | 2,179 | 2,080 | 2,163 | 11,600 |
| 2019/10/01 | 2,189 | 2,190 | 2,168 | 2,176 | 6,800 |
| 2019/09/30 | 2,217 | 2,217 | 2,160 | 2,189 | 7,200 |
| 2019/09/27 | 2,271 | 2,276 | 2,161 | 2,175 | 18,200 |
| 2019/09/26 | 2,275 | 2,328 | 2,267 | 2,270 | 13,100 |
| 2019/09/25 | 2,231 | 2,288 | 2,228 | 2,267 | 9,300 |
| 2019/09/24 | 2,196 | 2,250 | 2,196 | 2,242 | 12,500 |
| 2019/09/20 | 2,210 | 2,221 | 2,182 | 2,196 | 8,000 |
| 2019/09/19 | 2,190 | 2,240 | 2,188 | 2,200 | 8,100 |
| 2019/09/18 | 2,194 | 2,230 | 2,176 | 2,190 | 14,800 |
| 2019/09/17 | 2,178 | 2,193 | 2,161 | 2,174 | 5,800 |
| 2019/09/13 | 2,245 | 2,245 | 2,163 | 2,178 | 12,100 |
| 2019/09/12 | 2,243 | 2,269 | 2,229 | 2,235 | 11,100 |
| 2019/09/11 | 2,162 | 2,229 | 2,162 | 2,205 | 8,100 |
| 2019/09/10 | 2,233 | 2,254 | 2,160 | 2,162 | 13,000 |
| 2019/09/09 | 2,233 | 2,233 | 2,204 | 2,226 | 9,500 |
| 2019/09/06 | 2,200 | 2,238 | 2,188 | 2,225 | 14,300 |
| 2019/09/05 | 2,303 | 2,320 | 2,217 | 2,218 | 27,300 |
| 2019/09/04 | 2,379 | 2,379 | 2,250 | 2,253 | 18,000 |
| 2019/09/03 | 2,424 | 2,439 | 2,340 | 2,390 | 10,400 |
| 2019/09/02 | 2,441 | 2,495 | 2,424 | 2,467 | 3,600 |
| 2019/08/30 | 2,460 | 2,499 | 2,424 | 2,424 | 6,200 |
| 2019/08/29 | 2,600 | 2,615 | 2,420 | 2,450 | 7,300 |
| 2019/08/29 | 1 -> 2.00 分割 | ||||
| 2019/08/28 | 5,340 | 5,440 | 5,200 | 5,200 | 5,900 |
| 2019/08/27 | 5,330 | 5,430 | 5,330 | 5,400 | 3,100 |
| 2019/08/26 | 5,490 | 5,600 | 5,210 | 5,250 | 8,400 |
| 2019/08/23 | 5,600 | 5,600 | 5,490 | 5,490 | 5,100 |
| 2019/08/22 | 5,740 | 5,780 | 5,620 | 5,620 | 3,000 |
| 2019/08/21 | 5,810 | 5,810 | 5,640 | 5,750 | 3,100 |
| 2019/08/20 | 5,730 | 5,810 | 5,710 | 5,810 | 2,500 |
| 2019/08/19 | 5,660 | 5,740 | 5,550 | 5,670 | 3,100 |
| 2019/08/16 | 5,650 | 5,650 | 5,470 | 5,640 | 3,500 |
| 2019/08/15 | 5,590 | 5,600 | 5,520 | 5,550 | 4,400 |
| 2019/08/14 | 5,680 | 5,760 | 5,630 | 5,680 | 3,700 |
| 2019/08/13 | 5,780 | 5,820 | 5,610 | 5,610 | 5,900 |
| 2019/08/09 | 5,950 | 5,950 | 5,790 | 5,800 | 8,000 |
| 2019/08/08 | 6,000 | 6,000 | 5,890 | 5,950 | 5,500 |
| 2019/08/07 | 5,950 | 5,950 | 5,820 | 5,950 | 4,800 |
| 2019/08/06 | 5,740 | 5,940 | 5,720 | 5,870 | 9,100 |
| 2019/08/05 | 5,960 | 5,980 | 5,680 | 5,940 | 11,000 |
| 2019/08/02 | 5,830 | 5,980 | 5,820 | 5,980 | 9,000 |
| 2019/08/01 | 5,980 | 6,050 | 5,840 | 5,930 | 14,900 |
| 2019/07/31 | 5,780 | 6,000 | 5,760 | 6,000 | 12,200 |
| 2019/07/30 | 5,860 | 5,890 | 5,770 | 5,840 | 4,700 |
| 2019/07/29 | 5,890 | 5,910 | 5,800 | 5,840 | 8,400 |
| 2019/07/26 | 5,830 | 5,850 | 5,750 | 5,830 | 4,400 |
| 2019/07/25 | 5,640 | 5,750 | 5,640 | 5,700 | 6,700 |
| 2019/07/24 | 5,620 | 5,690 | 5,600 | 5,640 | 4,100 |
| 2019/07/23 | 5,670 | 5,700 | 5,570 | 5,580 | 2,400 |
| 2019/07/22 | 5,640 | 5,720 | 5,600 | 5,600 | 1,800 |
| 2019/07/19 | 5,660 | 5,700 | 5,580 | 5,660 | 3,300 |
| 2019/07/18 | 5,710 | 5,790 | 5,570 | 5,580 | 11,500 |
| 2019/07/17 | 5,900 | 5,900 | 5,730 | 5,800 | 10,800 |
| 2019/07/16 | 6,050 | 6,100 | 5,910 | 5,980 | 47,100 |
| 2019/07/12 | 5,370 | 5,530 | 5,270 | 5,510 | 7,300 |
| 2019/07/11 | 5,340 | 5,380 | 5,300 | 5,310 | 3,700 |
| 2019/07/10 | 5,290 | 5,390 | 5,290 | 5,340 | 2,400 |
| 2019/07/09 | 5,310 | 5,310 | 5,230 | 5,300 | 3,300 |
| 2019/07/08 | 5,400 | 5,400 | 5,300 | 5,310 | 4,000 |
| 2019/07/05 | 5,520 | 5,520 | 5,300 | 5,350 | 10,200 |
| 2019/07/04 | 5,450 | 5,490 | 5,440 | 5,440 | 3,000 |
| 2019/07/03 | 5,550 | 5,580 | 5,460 | 5,480 | 4,400 |
| 2019/07/02 | 5,570 | 5,590 | 5,490 | 5,530 | 3,300 |
| 2019/07/01 | 5,550 | 5,590 | 5,500 | 5,590 | 5,500 |
| 2019/06/28 | 5,330 | 5,470 | 5,330 | 5,470 | 3,100 |
| 2019/06/27 | 5,550 | 5,550 | 5,300 | 5,320 | 11,300 |
| 2019/06/26 | 5,540 | 5,600 | 5,500 | 5,550 | 7,000 |
| 2019/06/25 | 5,580 | 5,650 | 5,540 | 5,540 | 3,600 |
| 2019/06/24 | 5,560 | 5,690 | 5,560 | 5,580 | 6,600 |
| 2019/06/21 | 5,710 | 5,810 | 5,550 | 5,650 | 11,700 |
| 2019/06/20 | 5,740 | 5,780 | 5,660 | 5,760 | 5,800 |
| 2019/06/19 | 5,980 | 5,980 | 5,650 | 5,670 | 14,700 |
| 2019/06/18 | 6,060 | 6,060 | 5,770 | 5,830 | 20,500 |
| 2019/06/17 | 6,150 | 6,300 | 6,020 | 6,100 | 20,300 |
| 2019/06/14 | 6,190 | 6,280 | 6,020 | 6,050 | 30,000 |
| 2019/06/13 | 5,950 | 6,250 | 5,930 | 6,190 | 30,900 |
| 2019/06/12 | 5,710 | 6,090 | 5,670 | 6,030 | 33,100 |
| 2019/06/11 | 5,790 | 5,840 | 5,640 | 5,720 | 9,800 |
| 2019/06/10 | 5,610 | 5,800 | 5,580 | 5,800 | 10,600 |
| 2019/06/07 | 5,650 | 5,680 | 5,510 | 5,570 | 12,800 |
| 2019/06/06 | 5,710 | 5,910 | 5,620 | 5,690 | 14,900 |
| 2019/06/05 | 5,740 | 5,840 | 5,600 | 5,840 | 15,600 |
| 2019/06/04 | 5,540 | 5,600 | 5,390 | 5,540 | 10,700 |
| 2019/06/03 | 5,800 | 5,990 | 5,460 | 5,480 | 36,100 |
| 2019/05/31 | 6,230 | 6,270 | 5,950 | 5,960 | 44,900 |
| 2019/05/30 | 6,320 | 6,460 | 6,210 | 6,300 | 57,700 |
| 2019/05/29 | 6,260 | 6,440 | 6,020 | 6,320 | 55,800 |
| 2019/05/28 | 6,220 | 6,490 | 6,160 | 6,350 | 176,000 |
| 2019/05/27 | 5,690 | 6,240 | 5,650 | 5,990 | 136,500 |
| 2019/05/24 | 5,590 | 5,650 | 5,500 | 5,560 | 18,000 |
| 2019/05/23 | 5,790 | 5,790 | 5,560 | 5,590 | 23,400 |
| 2019/05/22 | 5,450 | 5,790 | 5,430 | 5,790 | 57,800 |
| 2019/05/21 | 5,190 | 5,370 | 5,100 | 5,370 | 13,000 |
| 2019/05/20 | 5,210 | 5,310 | 5,060 | 5,190 | 13,000 |
| 2019/05/17 | 5,320 | 5,420 | 5,000 | 5,170 | 28,800 |
| 2019/05/16 | 5,470 | 5,480 | 5,230 | 5,250 | 12,700 |
| 2019/05/15 | 5,340 | 5,480 | 5,260 | 5,480 | 11,800 |
| 2019/05/14 | 5,220 | 5,340 | 5,010 | 5,300 | 31,900 |
| 2019/05/13 | 5,580 | 5,620 | 5,460 | 5,500 | 11,500 |
| 2019/05/10 | 5,680 | 5,750 | 5,420 | 5,530 | 32,400 |
| 2019/05/09 | 5,890 | 5,970 | 5,650 | 5,650 | 31,200 |
| 2019/05/08 | 5,680 | 5,950 | 5,640 | 5,860 | 36,000 |
| 2019/05/07 | 5,730 | 5,820 | 5,660 | 5,760 | 18,200 |
| 2019/04/26 | 5,750 | 5,890 | 5,610 | 5,890 | 35,500 |
| 2019/04/25 | 5,990 | 5,990 | 5,730 | 5,760 | 42,800 |
| 2019/04/24 | 6,150 | 6,170 | 5,940 | 6,000 | 41,900 |
| 2019/04/23 | 6,070 | 6,180 | 5,930 | 6,100 | 60,000 |
| 2019/04/22 | 6,500 | 6,630 | 5,960 | 6,090 | 174,400 |
| 2019/04/19 | 6,260 | 6,670 | 6,200 | 6,600 | 270,900 |
| 2019/04/18 | 6,300 | 6,460 | 6,060 | 6,200 | 96,200 |
| 2019/04/17 | 6,430 | 6,540 | 6,010 | 6,340 | 235,300 |
| 2019/04/16 | 5,610 | 6,610 | 5,610 | 6,530 | 642,700 |
| 2019/04/15 | 5,820 | 5,960 | 5,310 | 5,610 | 263,400 |
| 2019/04/12 | 7,140 | 7,200 | 5,910 | 5,930 | 581,900 |
| 2019/04/11 | 7,060 | 7,300 | 6,910 | 6,910 | 209,900 |
| 2019/04/10 | 7,350 | 7,520 | 6,830 | 7,170 | 938,300 |
| 2019/04/09 | 6,100 | 7,100 | 6,100 | 7,100 | 930,100 |