ビザスク(4490)の株価時系列情報
ビザスク(4490)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 |
|---|---|---|---|---|---|
| 2021/12/30 | 5,230 | 5,340 | 5,070 | 5,240 | 49,300 |
| 2021/12/29 | 5,470 | 5,470 | 5,200 | 5,260 | 64,800 |
| 2021/12/28 | 5,230 | 5,410 | 5,190 | 5,370 | 70,000 |
| 2021/12/27 | 5,290 | 5,290 | 4,990 | 5,150 | 62,300 |
| 2021/12/24 | 5,250 | 5,410 | 5,200 | 5,260 | 73,800 |
| 2021/12/23 | 5,310 | 5,400 | 5,250 | 5,250 | 53,600 |
| 2021/12/22 | 5,280 | 5,340 | 5,150 | 5,310 | 64,400 |
| 2021/12/21 | 4,930 | 5,220 | 4,815 | 5,180 | 108,400 |
| 2021/12/20 | 4,925 | 5,040 | 4,840 | 4,935 | 132,800 |
| 2021/12/17 | 5,080 | 5,170 | 4,750 | 4,910 | 190,100 |
| 2021/12/16 | 5,480 | 5,510 | 5,230 | 5,240 | 73,200 |
| 2021/12/15 | 5,180 | 5,380 | 5,140 | 5,290 | 61,400 |
| 2021/12/14 | 5,220 | 5,350 | 5,100 | 5,230 | 80,900 |
| 2021/12/13 | 5,460 | 5,510 | 5,200 | 5,250 | 102,700 |
| 2021/12/10 | 5,500 | 5,600 | 5,400 | 5,460 | 62,800 |
| 2021/12/09 | 5,740 | 5,830 | 5,490 | 5,500 | 92,400 |
| 2021/12/08 | 5,850 | 5,850 | 5,630 | 5,710 | 121,100 |
| 2021/12/07 | 5,360 | 5,650 | 5,320 | 5,650 | 124,700 |
| 2021/12/06 | 5,400 | 5,400 | 5,060 | 5,160 | 144,500 |
| 2021/12/03 | 5,330 | 5,520 | 5,240 | 5,520 | 85,700 |
| 2021/12/02 | 5,450 | 5,590 | 5,240 | 5,280 | 121,700 |
| 2021/12/01 | 5,520 | 5,610 | 5,080 | 5,440 | 170,500 |
| 2021/11/30 | 5,820 | 5,880 | 5,460 | 5,480 | 108,500 |
| 2021/11/29 | 5,600 | 5,890 | 5,590 | 5,620 | 111,100 |
| 2021/11/26 | 5,720 | 5,790 | 5,590 | 5,700 | 63,400 |
| 2021/11/25 | 5,970 | 5,970 | 5,550 | 5,710 | 85,600 |
| 2021/11/24 | 5,750 | 5,910 | 5,570 | 5,800 | 147,100 |
| 2021/11/22 | 5,830 | 5,930 | 5,710 | 5,840 | 121,100 |
| 2021/11/19 | 6,410 | 6,620 | 5,880 | 5,900 | 275,800 |
| 2021/11/18 | 6,350 | 6,550 | 6,300 | 6,480 | 165,600 |
| 2021/11/17 | 6,750 | 6,750 | 6,240 | 6,260 | 422,300 |
| 2021/11/16 | 6,630 | 7,000 | 6,440 | 7,000 | 148,600 |
| 2021/11/15 | 6,400 | 6,650 | 6,380 | 6,630 | 87,100 |
| 2021/11/12 | 6,260 | 6,400 | 6,140 | 6,340 | 62,200 |
| 2021/11/11 | 6,320 | 6,340 | 6,140 | 6,190 | 103,100 |
| 2021/11/10 | 6,560 | 6,700 | 6,380 | 6,420 | 103,700 |
| 2021/11/09 | 6,480 | 6,790 | 6,440 | 6,600 | 171,100 |
| 2021/11/08 | 6,390 | 6,430 | 6,160 | 6,400 | 74,400 |
| 2021/11/05 | 6,350 | 6,440 | 6,190 | 6,380 | 121,800 |
| 2021/11/04 | 6,590 | 6,610 | 6,280 | 6,290 | 110,800 |
| 2021/11/02 | 6,590 | 6,800 | 6,410 | 6,510 | 154,800 |
| 2021/11/01 | 6,400 | 6,700 | 6,260 | 6,590 | 182,100 |
| 2021/10/29 | 6,560 | 6,610 | 6,200 | 6,250 | 195,800 |
| 2021/10/28 | 6,440 | 6,660 | 6,360 | 6,630 | 169,200 |
| 2021/10/27 | 6,280 | 6,610 | 6,180 | 6,440 | 265,200 |
| 2021/10/26 | 6,110 | 6,190 | 5,870 | 6,180 | 203,100 |
| 2021/10/25 | 5,860 | 6,110 | 5,790 | 5,980 | 224,100 |
| 2021/10/22 | 5,580 | 6,040 | 5,560 | 5,960 | 323,600 |
| 2021/10/21 | 5,470 | 5,700 | 5,350 | 5,460 | 249,500 |
| 2021/10/20 | 5,640 | 5,750 | 5,380 | 5,460 | 433,200 |
| 2021/10/19 | 5,730 | 6,120 | 5,520 | 5,740 | 519,800 |
| 2021/10/18 | 7,000 | 7,030 | 5,630 | 5,730 | 924,500 |
| 2021/10/15 | 6,440 | 6,680 | 6,310 | 6,610 | 197,500 |
| 2021/10/14 | 6,360 | 6,640 | 6,230 | 6,340 | 207,400 |
| 2021/10/13 | 6,410 | 6,570 | 6,230 | 6,290 | 161,200 |
| 2021/10/12 | 6,490 | 6,600 | 6,210 | 6,470 | 224,400 |
| 2021/10/11 | 6,200 | 6,490 | 6,090 | 6,420 | 189,000 |
| 2021/10/08 | 5,810 | 6,110 | 5,780 | 6,110 | 155,900 |
| 2021/10/07 | 5,650 | 5,930 | 5,610 | 5,720 | 201,500 |
| 2021/10/06 | 5,670 | 5,800 | 5,360 | 5,450 | 190,100 |
| 2021/10/05 | 5,790 | 5,830 | 5,340 | 5,500 | 315,900 |
| 2021/10/04 | 6,470 | 6,500 | 5,800 | 5,890 | 251,300 |
| 2021/10/01 | 6,400 | 6,750 | 6,400 | 6,470 | 150,500 |
| 2021/09/30 | 6,850 | 7,070 | 6,420 | 6,440 | 242,800 |
| 2021/09/29 | 6,710 | 6,990 | 6,670 | 6,890 | 115,000 |
| 2021/09/28 | 6,940 | 7,120 | 6,620 | 6,910 | 217,400 |
| 2021/09/27 | 6,750 | 6,950 | 6,700 | 6,920 | 167,500 |
| 2021/09/24 | 6,670 | 6,910 | 6,540 | 6,850 | 331,600 |
| 2021/09/22 | 6,280 | 6,550 | 6,140 | 6,370 | 300,800 |
| 2021/09/21 | 5,970 | 6,150 | 5,860 | 6,080 | 134,600 |
| 2021/09/17 | 6,090 | 6,330 | 5,860 | 6,260 | 122,200 |
| 2021/09/16 | 6,510 | 6,580 | 5,710 | 6,130 | 317,600 |
| 2021/09/15 | 6,110 | 6,590 | 6,030 | 6,460 | 257,600 |
| 2021/09/14 | 6,090 | 6,170 | 5,970 | 6,110 | 126,800 |
| 2021/09/13 | 6,090 | 6,250 | 5,920 | 6,120 | 246,900 |
| 2021/09/10 | 5,680 | 6,350 | 5,570 | 6,290 | 379,100 |
| 2021/09/09 | 5,700 | 5,770 | 5,470 | 5,670 | 172,100 |
| 2021/09/08 | 5,700 | 5,800 | 5,550 | 5,690 | 214,400 |
| 2021/09/07 | 5,580 | 5,710 | 5,310 | 5,700 | 324,500 |
| 2021/09/06 | 5,320 | 5,810 | 5,320 | 5,750 | 357,300 |
| 2021/09/03 | 4,920 | 5,430 | 4,855 | 5,270 | 442,800 |
| 2021/09/02 | 4,730 | 5,070 | 4,640 | 4,950 | 309,300 |
| 2021/09/01 | 4,535 | 4,740 | 4,360 | 4,735 | 243,100 |
| 2021/08/31 | 4,195 | 4,550 | 4,150 | 4,535 | 241,200 |
| 2021/08/30 | 4,115 | 4,220 | 4,090 | 4,195 | 58,800 |
| 2021/08/27 | 4,040 | 4,175 | 4,005 | 4,055 | 58,600 |
| 2021/08/26 | 4,170 | 4,175 | 4,040 | 4,065 | 83,400 |
| 2021/08/25 | 4,225 | 4,225 | 4,090 | 4,180 | 86,100 |
| 2021/08/24 | 4,200 | 4,255 | 4,150 | 4,230 | 100,200 |
| 2021/08/23 | 4,035 | 4,150 | 3,945 | 4,130 | 137,500 |
| 2021/08/20 | 3,990 | 4,255 | 3,895 | 3,935 | 297,100 |
| 2021/08/19 | 4,340 | 4,455 | 3,955 | 3,955 | 1,148,900 |
| 2021/08/18 | 3,700 | 3,875 | 3,635 | 3,870 | 52,100 |
| 2021/08/17 | 3,850 | 3,905 | 3,745 | 3,745 | 27,100 |
| 2021/08/16 | 3,880 | 3,895 | 3,755 | 3,865 | 23,600 |
| 2021/08/13 | 3,875 | 3,895 | 3,705 | 3,880 | 38,400 |
| 2021/08/12 | 3,945 | 3,945 | 3,795 | 3,830 | 51,500 |
| 2021/08/11 | 3,840 | 3,945 | 3,780 | 3,945 | 83,100 |
| 2021/08/10 | 3,655 | 3,795 | 3,640 | 3,770 | 52,700 |
| 2021/08/06 | 3,510 | 3,690 | 3,490 | 3,655 | 56,300 |
| 2021/08/05 | 3,450 | 3,590 | 3,450 | 3,530 | 28,000 |
| 2021/08/04 | 3,520 | 3,555 | 3,430 | 3,475 | 29,900 |
| 2021/08/03 | 3,590 | 3,630 | 3,485 | 3,515 | 40,700 |
| 2021/08/02 | 3,595 | 3,695 | 3,550 | 3,610 | 44,300 |
| 2021/07/30 | 3,680 | 3,730 | 3,530 | 3,590 | 72,000 |
| 2021/07/29 | 3,775 | 3,830 | 3,660 | 3,670 | 64,600 |
| 2021/07/28 | 3,950 | 3,980 | 3,690 | 3,740 | 184,300 |
| 2021/07/27 | 4,110 | 4,180 | 3,980 | 4,005 | 93,200 |
| 2021/07/26 | 4,340 | 4,440 | 4,080 | 4,125 | 202,700 |
| 2021/07/21 | 4,160 | 4,430 | 4,135 | 4,230 | 236,400 |
| 2021/07/20 | 4,160 | 4,400 | 4,045 | 4,055 | 203,800 |
| 2021/07/19 | 4,300 | 4,300 | 4,005 | 4,155 | 305,600 |
| 2021/07/16 | 4,530 | 4,585 | 4,240 | 4,425 | 638,100 |
| 2021/07/15 | 3,780 | 3,960 | 3,780 | 3,900 | 86,900 |
| 2021/07/14 | 3,800 | 3,825 | 3,715 | 3,800 | 38,800 |
| 2021/07/13 | 3,880 | 3,970 | 3,850 | 3,850 | 36,600 |
| 2021/07/12 | 3,730 | 3,850 | 3,720 | 3,825 | 28,900 |
| 2021/07/09 | 3,600 | 3,725 | 3,600 | 3,720 | 21,600 |
| 2021/07/08 | 3,870 | 3,880 | 3,670 | 3,675 | 27,000 |
| 2021/07/07 | 3,790 | 3,870 | 3,790 | 3,815 | 19,500 |
| 2021/07/06 | 3,875 | 3,875 | 3,775 | 3,795 | 25,100 |
| 2021/07/05 | 3,945 | 3,975 | 3,850 | 3,875 | 18,500 |
| 2021/07/02 | 3,905 | 3,965 | 3,875 | 3,915 | 13,800 |
| 2021/07/01 | 3,960 | 3,965 | 3,835 | 3,905 | 33,800 |
| 2021/06/30 | 4,030 | 4,035 | 3,935 | 3,995 | 29,500 |
| 2021/06/29 | 3,860 | 4,045 | 3,860 | 4,015 | 73,700 |
| 2021/06/28 | 3,850 | 3,910 | 3,820 | 3,860 | 27,200 |
| 2021/06/25 | 3,810 | 3,855 | 3,755 | 3,810 | 24,300 |
| 2021/06/24 | 3,740 | 3,795 | 3,715 | 3,785 | 14,000 |
| 2021/06/23 | 3,750 | 3,770 | 3,705 | 3,740 | 14,700 |
| 2021/06/22 | 3,620 | 3,765 | 3,585 | 3,735 | 35,000 |
| 2021/06/21 | 3,480 | 3,595 | 3,480 | 3,520 | 28,000 |
| 2021/06/18 | 3,720 | 3,765 | 3,595 | 3,620 | 20,800 |
| 2021/06/17 | 3,750 | 3,765 | 3,680 | 3,720 | 30,000 |
| 2021/06/16 | 3,800 | 3,815 | 3,720 | 3,815 | 33,500 |
| 2021/06/15 | 3,795 | 3,840 | 3,745 | 3,830 | 33,000 |
| 2021/06/14 | 3,770 | 3,790 | 3,625 | 3,725 | 32,300 |
| 2021/06/11 | 3,735 | 3,840 | 3,735 | 3,775 | 57,000 |
| 2021/06/10 | 3,645 | 3,705 | 3,565 | 3,645 | 29,900 |
| 2021/06/09 | 3,510 | 3,700 | 3,470 | 3,660 | 65,600 |
| 2021/06/08 | 3,455 | 3,550 | 3,455 | 3,470 | 16,500 |
| 2021/06/07 | 3,325 | 3,485 | 3,325 | 3,455 | 37,300 |
| 2021/06/04 | 3,355 | 3,390 | 3,220 | 3,290 | 52,500 |
| 2021/06/03 | 3,385 | 3,425 | 3,320 | 3,385 | 24,000 |
| 2021/06/02 | 3,410 | 3,495 | 3,375 | 3,385 | 37,700 |
| 2021/06/01 | 3,500 | 3,510 | 3,420 | 3,420 | 22,600 |
| 2021/05/31 | 3,580 | 3,630 | 3,510 | 3,510 | 24,100 |
| 2021/05/28 | 3,590 | 3,620 | 3,505 | 3,565 | 44,600 |
| 2021/05/27 | 3,470 | 3,530 | 3,405 | 3,505 | 34,200 |
| 2021/05/26 | 3,565 | 3,580 | 3,500 | 3,500 | 29,100 |
| 2021/05/25 | 3,625 | 3,630 | 3,525 | 3,590 | 43,600 |
| 2021/05/24 | 3,580 | 3,625 | 3,480 | 3,575 | 35,900 |
| 2021/05/21 | 3,625 | 3,655 | 3,510 | 3,600 | 55,500 |
| 2021/05/20 | 3,405 | 3,570 | 3,400 | 3,555 | 84,600 |
| 2021/05/19 | 3,255 | 3,475 | 3,230 | 3,410 | 66,300 |
| 2021/05/18 | 3,165 | 3,305 | 3,165 | 3,285 | 109,600 |
| 2021/05/17 | 3,470 | 3,500 | 3,250 | 3,305 | 78,000 |
| 2021/05/14 | 3,565 | 3,600 | 3,465 | 3,510 | 45,000 |
| 2021/05/13 | 3,590 | 3,770 | 3,435 | 3,460 | 76,200 |
| 2021/05/12 | 3,620 | 3,665 | 3,510 | 3,565 | 72,500 |
| 2021/05/11 | 3,750 | 3,750 | 3,620 | 3,620 | 47,100 |
| 2021/05/10 | 3,875 | 3,880 | 3,700 | 3,755 | 67,200 |
| 2021/05/07 | 3,910 | 3,920 | 3,805 | 3,810 | 43,800 |
| 2021/05/06 | 3,920 | 3,920 | 3,775 | 3,895 | 95,300 |
| 2021/04/30 | 4,055 | 4,095 | 3,940 | 3,945 | 71,000 |
| 2021/04/28 | 4,155 | 4,160 | 4,060 | 4,085 | 45,200 |
| 2021/04/27 | 4,315 | 4,360 | 4,155 | 4,155 | 75,500 |
| 2021/04/26 | 4,405 | 4,450 | 4,235 | 4,300 | 86,800 |
| 2021/04/23 | 4,390 | 4,630 | 4,355 | 4,390 | 219,900 |
| 2021/04/22 | 4,315 | 4,445 | 4,155 | 4,445 | 236,700 |
| 2021/04/21 | 4,050 | 4,290 | 3,980 | 4,245 | 175,800 |
| 2021/04/20 | 4,285 | 4,420 | 4,015 | 4,110 | 251,000 |
| 2021/04/19 | 4,325 | 4,540 | 4,275 | 4,295 | 143,700 |
| 2021/04/16 | 4,005 | 4,400 | 4,005 | 4,360 | 272,000 |
| 2021/04/15 | 3,960 | 4,015 | 3,830 | 3,975 | 217,800 |
| 2021/04/14 | 4,170 | 4,175 | 4,060 | 4,145 | 84,100 |
| 2021/04/13 | 4,100 | 4,230 | 4,025 | 4,175 | 48,400 |
| 2021/04/12 | 4,285 | 4,285 | 4,100 | 4,110 | 64,900 |
| 2021/04/09 | 4,300 | 4,360 | 4,270 | 4,285 | 49,900 |
| 2021/04/08 | 4,240 | 4,340 | 4,200 | 4,285 | 36,300 |
| 2021/04/07 | 4,100 | 4,300 | 4,085 | 4,275 | 37,400 |
| 2021/04/06 | 4,260 | 4,295 | 4,100 | 4,150 | 53,400 |
| 2021/04/05 | 4,335 | 4,335 | 4,200 | 4,220 | 58,000 |
| 2021/04/02 | 4,350 | 4,355 | 4,205 | 4,290 | 68,900 |
| 2021/04/01 | 4,240 | 4,310 | 4,185 | 4,280 | 81,200 |
| 2021/03/31 | 4,055 | 4,215 | 4,055 | 4,210 | 58,200 |
| 2021/03/30 | 4,030 | 4,125 | 4,020 | 4,090 | 61,000 |
| 2021/03/29 | 4,090 | 4,155 | 3,960 | 3,990 | 78,900 |
| 2021/03/26 | 3,840 | 4,080 | 3,840 | 4,015 | 98,200 |
| 2021/03/25 | 3,805 | 3,930 | 3,700 | 3,750 | 83,700 |
| 2021/03/24 | 3,860 | 3,975 | 3,785 | 3,875 | 94,500 |
| 2021/03/23 | 4,190 | 4,190 | 3,925 | 3,950 | 171,000 |
| 2021/03/22 | 4,355 | 4,415 | 4,135 | 4,195 | 247,200 |
| 2021/03/19 | 3,960 | 4,045 | 3,945 | 3,980 | 68,200 |
| 2021/03/18 | 4,080 | 4,105 | 3,990 | 4,100 | 50,200 |
| 2021/03/17 | 3,980 | 4,035 | 3,935 | 3,965 | 47,900 |
| 2021/03/16 | 3,850 | 4,040 | 3,850 | 3,955 | 73,500 |
| 2021/03/15 | 3,980 | 4,005 | 3,785 | 3,845 | 74,800 |
| 2021/03/12 | 3,750 | 3,920 | 3,750 | 3,915 | 112,300 |
| 2021/03/11 | 3,520 | 3,625 | 3,460 | 3,615 | 46,300 |
| 2021/03/10 | 3,480 | 3,570 | 3,425 | 3,450 | 35,300 |
| 2021/03/09 | 3,330 | 3,455 | 3,270 | 3,415 | 47,100 |
| 2021/03/08 | 3,505 | 3,560 | 3,360 | 3,400 | 49,500 |
| 2021/03/05 | 3,480 | 3,520 | 3,320 | 3,495 | 78,400 |
| 2021/03/04 | 3,585 | 3,640 | 3,455 | 3,545 | 109,400 |
| 2021/03/03 | 3,750 | 3,790 | 3,665 | 3,690 | 51,400 |
| 2021/03/02 | 3,870 | 3,940 | 3,765 | 3,820 | 44,100 |
| 2021/03/01 | 3,865 | 4,010 | 3,780 | 3,905 | 51,000 |
| 2021/02/26 | 3,745 | 3,950 | 3,660 | 3,865 | 111,000 |
| 2021/02/25 | 4,090 | 4,095 | 3,830 | 3,840 | 140,100 |
| 2021/02/24 | 4,220 | 4,220 | 4,000 | 4,030 | 73,300 |
| 2021/02/22 | 4,145 | 4,245 | 4,095 | 4,225 | 46,700 |
| 2021/02/19 | 3,990 | 4,105 | 3,930 | 4,075 | 95,300 |
| 2021/02/18 | 4,125 | 4,200 | 4,020 | 4,020 | 73,300 |
| 2021/02/17 | 4,355 | 4,375 | 4,130 | 4,160 | 105,900 |
| 2021/02/16 | 4,180 | 4,400 | 4,160 | 4,315 | 117,000 |
| 2021/02/15 | 4,130 | 4,225 | 4,055 | 4,225 | 57,400 |
| 2021/02/12 | 4,080 | 4,155 | 4,030 | 4,065 | 56,800 |
| 2021/02/10 | 4,145 | 4,230 | 4,100 | 4,130 | 34,900 |
| 2021/02/09 | 4,205 | 4,205 | 4,040 | 4,140 | 64,000 |
| 2021/02/08 | 4,200 | 4,225 | 4,080 | 4,150 | 60,100 |
| 2021/02/05 | 4,185 | 4,310 | 4,150 | 4,160 | 61,300 |
| 2021/02/04 | 4,425 | 4,425 | 4,140 | 4,230 | 109,900 |
| 2021/02/03 | 4,430 | 4,460 | 4,265 | 4,340 | 105,500 |
| 2021/02/02 | 4,220 | 4,395 | 4,155 | 4,355 | 110,900 |
| 2021/02/01 | 4,120 | 4,230 | 3,985 | 4,135 | 99,200 |
| 2021/01/29 | 4,220 | 4,335 | 4,020 | 4,190 | 157,900 |
| 2021/01/28 | 4,200 | 4,290 | 4,160 | 4,195 | 99,100 |
| 2021/01/27 | 4,420 | 4,440 | 4,270 | 4,285 | 130,400 |
| 2021/01/26 | 4,660 | 4,670 | 4,360 | 4,420 | 225,700 |
| 2021/01/25 | 4,665 | 4,720 | 4,610 | 4,700 | 120,500 |
| 2021/01/22 | 4,650 | 4,715 | 4,540 | 4,660 | 154,700 |
| 2021/01/21 | 4,820 | 4,910 | 4,600 | 4,700 | 197,500 |
| 2021/01/20 | 4,900 | 5,020 | 4,770 | 4,815 | 142,200 |
| 2021/01/19 | 4,600 | 5,020 | 4,545 | 4,940 | 369,200 |
| 2021/01/18 | 4,540 | 4,660 | 4,440 | 4,500 | 164,500 |
| 2021/01/15 | 5,330 | 5,330 | 4,575 | 4,610 | 565,700 |
| 2021/01/14 | 5,200 | 5,450 | 5,030 | 5,090 | 344,600 |
| 2021/01/13 | 4,745 | 5,090 | 4,700 | 5,000 | 208,800 |
| 2021/01/12 | 4,655 | 4,795 | 4,600 | 4,715 | 73,300 |
| 2021/01/08 | 4,790 | 4,800 | 4,515 | 4,585 | 101,400 |
| 2021/01/07 | 4,660 | 4,695 | 4,525 | 4,675 | 80,800 |
| 2021/01/06 | 4,700 | 4,900 | 4,645 | 4,695 | 161,000 |
| 2021/01/05 | 4,695 | 4,735 | 4,560 | 4,600 | 129,800 |
| 2021/01/04 | 4,520 | 4,800 | 4,430 | 4,800 | 218,900 |