ヴィスコ・テクノロジーズ(6698)の株価時系列情報
ヴィスコ・テクノロジーズ(6698)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 | 1,115 | 1,128 | 1,092 | 1,121 | 32,100 |
| 2021/12/29 | 1,091 | 1,132 | 1,085 | 1,115 | 52,300 |
| 2021/12/28 | 1,046 | 1,098 | 1,038 | 1,091 | 92,700 |
| 2021/12/27 | 1,060 | 1,060 | 1,034 | 1,046 | 34,900 |
| 2021/12/24 | 1,075 | 1,089 | 1,053 | 1,062 | 28,300 |
| 2021/12/23 | 1,067 | 1,075 | 1,060 | 1,075 | 32,400 |
| 2021/12/22 | 1,038 | 1,080 | 1,038 | 1,067 | 38,300 |
| 2021/12/21 | 1,037 | 1,059 | 1,017 | 1,036 | 36,400 |
| 2021/12/20 | 1,060 | 1,068 | 1,032 | 1,035 | 58,300 |
| 2021/12/17 | 1,095 | 1,104 | 1,067 | 1,067 | 55,600 |
| 2021/12/16 | 1,100 | 1,128 | 1,099 | 1,107 | 34,700 |
| 2021/12/15 | 1,070 | 1,113 | 1,070 | 1,085 | 23,500 |
| 2021/12/14 | 1,092 | 1,103 | 1,072 | 1,075 | 25,500 |
| 2021/12/13 | 1,102 | 1,114 | 1,092 | 1,105 | 29,900 |
| 2021/12/10 | 1,122 | 1,122 | 1,084 | 1,089 | 58,400 |
| 2021/12/09 | 1,149 | 1,150 | 1,116 | 1,122 | 28,400 |
| 2021/12/08 | 1,145 | 1,165 | 1,131 | 1,149 | 51,700 |
| 2021/12/07 | 1,104 | 1,148 | 1,104 | 1,131 | 42,200 |
| 2021/12/06 | 1,121 | 1,146 | 1,084 | 1,084 | 61,700 |
| 2021/12/03 | 1,096 | 1,122 | 1,081 | 1,119 | 64,600 |
| 2021/12/02 | 1,101 | 1,123 | 1,071 | 1,081 | 64,200 |
| 2021/12/01 | 1,124 | 1,136 | 1,070 | 1,119 | 86,400 |
| 2021/11/30 | 1,128 | 1,166 | 1,120 | 1,120 | 69,300 |
| 2021/11/29 | 1,117 | 1,172 | 1,113 | 1,119 | 94,200 |
| 2021/11/26 | 1,195 | 1,195 | 1,146 | 1,172 | 70,400 |
| 2021/11/25 | 1,213 | 1,233 | 1,187 | 1,194 | 45,400 |
| 2021/11/24 | 1,231 | 1,246 | 1,206 | 1,212 | 54,800 |
| 2021/11/22 | 1,221 | 1,234 | 1,185 | 1,224 | 84,500 |
| 2021/11/19 | 1,268 | 1,270 | 1,206 | 1,215 | 94,200 |
| 2021/11/18 | 1,290 | 1,290 | 1,236 | 1,257 | 103,100 |
| 2021/11/17 | 1,310 | 1,327 | 1,270 | 1,287 | 90,900 |
| 2021/11/16 | 1,289 | 1,304 | 1,250 | 1,290 | 119,300 |
| 2021/11/15 | 1,292 | 1,326 | 1,266 | 1,284 | 203,600 |
| 2021/11/12 | 1,240 | 1,312 | 1,202 | 1,287 | 639,900 |
| 2021/11/11 | 1,690 | 1,690 | 1,535 | 1,562 | 297,300 |
| 2021/11/10 | 1,693 | 1,731 | 1,660 | 1,725 | 65,900 |
| 2021/11/09 | 1,693 | 1,740 | 1,678 | 1,682 | 49,100 |
| 2021/11/08 | 1,780 | 1,780 | 1,658 | 1,675 | 106,100 |
| 2021/11/05 | 1,818 | 1,822 | 1,729 | 1,770 | 83,700 |
| 2021/11/04 | 1,767 | 1,840 | 1,748 | 1,818 | 73,400 |
| 2021/11/02 | 1,754 | 1,784 | 1,732 | 1,750 | 33,200 |
| 2021/11/01 | 1,749 | 1,789 | 1,741 | 1,768 | 75,000 |
| 2021/10/29 | 1,734 | 1,738 | 1,666 | 1,709 | 71,300 |
| 2021/10/28 | 1,678 | 1,706 | 1,611 | 1,705 | 68,500 |
| 2021/10/27 | 1,683 | 1,729 | 1,647 | 1,712 | 78,400 |
| 2021/10/26 | 1,592 | 1,690 | 1,592 | 1,668 | 68,700 |
| 2021/10/25 | 1,580 | 1,605 | 1,562 | 1,585 | 26,800 |
| 2021/10/22 | 1,570 | 1,625 | 1,570 | 1,595 | 53,100 |
| 2021/10/21 | 1,635 | 1,656 | 1,582 | 1,594 | 80,000 |
| 2021/10/20 | 1,690 | 1,708 | 1,633 | 1,652 | 91,600 |
| 2021/10/19 | 1,639 | 1,670 | 1,609 | 1,669 | 65,800 |
| 2021/10/18 | 1,634 | 1,634 | 1,575 | 1,623 | 72,600 |
| 2021/10/15 | 1,541 | 1,611 | 1,523 | 1,605 | 89,400 |
| 2021/10/14 | 1,533 | 1,540 | 1,482 | 1,508 | 73,800 |
| 2021/10/13 | 1,521 | 1,521 | 1,435 | 1,493 | 135,400 |
| 2021/10/12 | 1,577 | 1,600 | 1,532 | 1,532 | 62,700 |
| 2021/10/11 | 1,605 | 1,634 | 1,559 | 1,579 | 69,400 |
| 2021/10/08 | 1,602 | 1,649 | 1,589 | 1,596 | 78,000 |
| 2021/10/07 | 1,560 | 1,588 | 1,520 | 1,574 | 100,000 |
| 2021/10/06 | 1,614 | 1,664 | 1,551 | 1,552 | 160,700 |
| 2021/10/05 | 1,625 | 1,644 | 1,570 | 1,590 | 141,800 |
| 2021/10/04 | 1,732 | 1,770 | 1,641 | 1,648 | 158,300 |
| 2021/10/01 | 1,670 | 1,754 | 1,652 | 1,692 | 125,800 |
| 2021/09/30 | 1,798 | 1,800 | 1,665 | 1,688 | 160,600 |
| 2021/09/29 | 1,750 | 1,811 | 1,738 | 1,784 | 121,600 |
| 2021/09/28 | 1,850 | 1,869 | 1,766 | 1,789 | 139,600 |
| 2021/09/27 | 1,856 | 1,947 | 1,826 | 1,840 | 236,800 |
| 2021/09/24 | 1,799 | 1,891 | 1,775 | 1,826 | 241,500 |
| 2021/09/22 | 1,761 | 1,773 | 1,707 | 1,737 | 142,100 |
| 2021/09/21 | 1,650 | 1,789 | 1,631 | 1,773 | 172,900 |
| 2021/09/17 | 1,617 | 1,763 | 1,617 | 1,730 | 220,400 |
| 2021/09/16 | 1,624 | 1,660 | 1,592 | 1,616 | 129,300 |
| 2021/09/15 | 1,680 | 1,680 | 1,603 | 1,603 | 165,300 |
| 2021/09/14 | 1,780 | 1,800 | 1,698 | 1,714 | 146,400 |
| 2021/09/13 | 1,701 | 1,790 | 1,666 | 1,780 | 131,600 |
| 2021/09/10 | 1,636 | 1,714 | 1,615 | 1,706 | 131,500 |
| 2021/09/09 | 1,545 | 1,680 | 1,543 | 1,636 | 152,700 |
| 2021/09/08 | 1,545 | 1,586 | 1,530 | 1,574 | 113,000 |
| 2021/09/07 | 1,594 | 1,626 | 1,546 | 1,550 | 128,500 |
| 2021/09/06 | 1,644 | 1,647 | 1,522 | 1,626 | 239,700 |
| 2021/09/03 | 1,585 | 1,643 | 1,565 | 1,595 | 149,000 |
| 2021/09/02 | 1,616 | 1,670 | 1,582 | 1,590 | 225,700 |
| 2021/09/01 | 1,500 | 1,642 | 1,491 | 1,640 | 365,600 |
| 2021/08/31 | 1,481 | 1,525 | 1,436 | 1,486 | 166,700 |
| 2021/08/30 | 1,426 | 1,500 | 1,425 | 1,486 | 211,900 |
| 2021/08/27 | 1,409 | 1,447 | 1,377 | 1,403 | 183,000 |
| 2021/08/26 | 1,340 | 1,410 | 1,316 | 1,397 | 307,100 |
| 2021/08/25 | 1,285 | 1,330 | 1,267 | 1,320 | 154,100 |
| 2021/08/24 | 1,208 | 1,265 | 1,200 | 1,265 | 114,300 |
| 2021/08/23 | 1,176 | 1,208 | 1,165 | 1,185 | 101,200 |
| 2021/08/20 | 1,245 | 1,259 | 1,155 | 1,167 | 206,100 |
| 2021/08/19 | 1,268 | 1,310 | 1,241 | 1,249 | 112,700 |
| 2021/08/18 | 1,243 | 1,282 | 1,221 | 1,279 | 127,400 |
| 2021/08/17 | 1,300 | 1,320 | 1,250 | 1,260 | 147,800 |
| 2021/08/16 | 1,313 | 1,315 | 1,264 | 1,300 | 118,800 |
| 2021/08/13 | 1,290 | 1,324 | 1,260 | 1,315 | 205,000 |
| 2021/08/12 | 1,254 | 1,294 | 1,219 | 1,293 | 237,800 |
| 2021/08/11 | 1,284 | 1,345 | 1,254 | 1,254 | 394,100 |
| 2021/08/10 | 1,220 | 1,275 | 1,205 | 1,254 | 253,300 |
| 2021/08/06 | 1,250 | 1,279 | 1,186 | 1,250 | 688,600 |
| 2021/08/05 | 1,046 | 1,052 | 1,027 | 1,042 | 45,200 |
| 2021/08/04 | 1,058 | 1,061 | 1,047 | 1,051 | 17,200 |
| 2021/08/03 | 1,058 | 1,081 | 1,057 | 1,073 | 19,200 |
| 2021/08/02 | 1,043 | 1,060 | 1,043 | 1,058 | 22,600 |
| 2021/07/30 | 1,061 | 1,065 | 1,041 | 1,053 | 24,600 |
| 2021/07/29 | 1,042 | 1,067 | 1,042 | 1,067 | 13,100 |
| 2021/07/28 | 1,057 | 1,059 | 1,040 | 1,041 | 17,500 |
| 2021/07/27 | 1,057 | 1,075 | 1,057 | 1,059 | 13,000 |
| 2021/07/26 | 1,051 | 1,074 | 1,051 | 1,059 | 13,100 |
| 2021/07/21 | 1,069 | 1,069 | 1,037 | 1,045 | 9,900 |
| 2021/07/20 | 1,033 | 1,057 | 1,021 | 1,041 | 24,300 |
| 2021/07/19 | 1,046 | 1,056 | 1,037 | 1,049 | 15,900 |
| 2021/07/16 | 1,059 | 1,079 | 1,050 | 1,063 | 19,900 |
| 2021/07/15 | 1,089 | 1,089 | 1,051 | 1,057 | 27,400 |
| 2021/07/14 | 1,059 | 1,098 | 1,059 | 1,090 | 36,300 |
| 2021/07/13 | 1,052 | 1,075 | 1,052 | 1,062 | 24,000 |
| 2021/07/12 | 1,063 | 1,063 | 1,045 | 1,053 | 14,400 |
| 2021/07/09 | 1,020 | 1,046 | 1,018 | 1,045 | 14,400 |
| 2021/07/08 | 1,045 | 1,052 | 1,029 | 1,029 | 23,800 |
| 2021/07/07 | 1,038 | 1,053 | 1,037 | 1,045 | 12,800 |
| 2021/07/06 | 1,052 | 1,064 | 1,037 | 1,048 | 28,500 |
| 2021/07/05 | 1,051 | 1,064 | 1,045 | 1,052 | 18,300 |
| 2021/07/02 | 1,041 | 1,058 | 1,041 | 1,051 | 10,000 |
| 2021/07/01 | 1,051 | 1,052 | 1,034 | 1,040 | 17,900 |
| 2021/06/30 | 1,074 | 1,074 | 1,047 | 1,050 | 16,800 |
| 2021/06/29 | 1,077 | 1,080 | 1,058 | 1,061 | 22,300 |
| 2021/06/28 | 1,045 | 1,079 | 1,036 | 1,066 | 50,900 |
| 2021/06/25 | 1,025 | 1,035 | 1,021 | 1,035 | 22,900 |
| 2021/06/24 | 1,037 | 1,037 | 1,023 | 1,027 | 10,100 |
| 2021/06/23 | 1,041 | 1,042 | 1,025 | 1,033 | 8,100 |
| 2021/06/22 | 1,040 | 1,046 | 1,024 | 1,035 | 14,000 |
| 2021/06/21 | 1,028 | 1,028 | 1,008 | 1,012 | 28,300 |
| 2021/06/18 | 1,056 | 1,056 | 1,033 | 1,033 | 29,400 |
| 2021/06/17 | 1,059 | 1,061 | 1,041 | 1,054 | 15,900 |
| 2021/06/16 | 1,058 | 1,069 | 1,053 | 1,060 | 29,500 |
| 2021/06/15 | 1,037 | 1,057 | 1,031 | 1,054 | 25,900 |
| 2021/06/14 | 1,032 | 1,037 | 1,001 | 1,032 | 30,700 |
| 2021/06/11 | 1,044 | 1,044 | 1,027 | 1,034 | 22,000 |
| 2021/06/10 | 1,045 | 1,056 | 1,040 | 1,044 | 11,600 |
| 2021/06/09 | 1,055 | 1,055 | 1,036 | 1,045 | 18,500 |
| 2021/06/08 | 1,059 | 1,068 | 1,047 | 1,048 | 16,700 |
| 2021/06/07 | 1,049 | 1,060 | 1,049 | 1,050 | 9,800 |
| 2021/06/04 | 1,051 | 1,062 | 1,044 | 1,046 | 21,500 |
| 2021/06/03 | 1,060 | 1,061 | 1,041 | 1,055 | 18,800 |
| 2021/06/02 | 1,055 | 1,069 | 1,051 | 1,060 | 13,300 |
| 2021/06/01 | 1,051 | 1,067 | 1,042 | 1,059 | 20,100 |
| 2021/05/31 | 1,046 | 1,060 | 1,036 | 1,057 | 28,800 |
| 2021/05/28 | 1,033 | 1,056 | 1,033 | 1,039 | 21,600 |
| 2021/05/27 | 1,047 | 1,050 | 1,032 | 1,035 | 25,400 |
| 2021/05/26 | 1,060 | 1,061 | 1,043 | 1,047 | 21,900 |
| 2021/05/25 | 1,055 | 1,063 | 1,046 | 1,060 | 19,500 |
| 2021/05/24 | 1,062 | 1,062 | 1,041 | 1,052 | 31,100 |
| 2021/05/21 | 1,065 | 1,077 | 1,048 | 1,053 | 34,800 |
| 2021/05/20 | 1,024 | 1,057 | 1,020 | 1,052 | 42,800 |
| 2021/05/19 | 1,010 | 1,049 | 1,009 | 1,027 | 37,900 |
| 2021/05/18 | 1,003 | 1,031 | 1,003 | 1,023 | 24,000 |
| 2021/05/17 | 1,060 | 1,060 | 999 | 1,009 | 75,100 |
| 2021/05/14 | 1,010 | 1,035 | 1,010 | 1,030 | 38,400 |
| 2021/05/13 | 1,002 | 1,031 | 985 | 1,005 | 108,600 |
| 2021/05/12 | 1,075 | 1,087 | 1,020 | 1,032 | 104,800 |
| 2021/05/11 | 1,112 | 1,133 | 1,057 | 1,078 | 288,900 |
| 2021/05/10 | 1,226 | 1,227 | 1,193 | 1,221 | 81,000 |
| 2021/05/07 | 1,191 | 1,212 | 1,181 | 1,196 | 47,800 |
| 2021/05/06 | 1,166 | 1,200 | 1,156 | 1,191 | 55,200 |
| 2021/04/30 | 1,171 | 1,179 | 1,144 | 1,151 | 41,800 |
| 2021/04/28 | 1,120 | 1,184 | 1,110 | 1,167 | 65,300 |
| 2021/04/27 | 1,130 | 1,138 | 1,117 | 1,121 | 23,700 |
| 2021/04/26 | 1,135 | 1,136 | 1,102 | 1,130 | 57,200 |
| 2021/04/23 | 1,134 | 1,134 | 1,098 | 1,127 | 45,100 |
| 2021/04/22 | 1,146 | 1,163 | 1,133 | 1,139 | 33,500 |
| 2021/04/21 | 1,162 | 1,173 | 1,125 | 1,127 | 73,700 |
| 2021/04/20 | 1,170 | 1,205 | 1,152 | 1,185 | 37,200 |
| 2021/04/19 | 1,154 | 1,182 | 1,148 | 1,171 | 31,400 |
| 2021/04/16 | 1,138 | 1,146 | 1,135 | 1,144 | 11,400 |
| 2021/04/15 | 1,158 | 1,158 | 1,130 | 1,138 | 48,000 |
| 2021/04/14 | 1,170 | 1,172 | 1,151 | 1,158 | 32,300 |
| 2021/04/13 | 1,150 | 1,178 | 1,150 | 1,175 | 27,300 |
| 2021/04/12 | 1,189 | 1,195 | 1,155 | 1,163 | 25,700 |
| 2021/04/09 | 1,175 | 1,188 | 1,155 | 1,186 | 54,900 |
| 2021/04/08 | 1,206 | 1,206 | 1,166 | 1,175 | 46,100 |
| 2021/04/07 | 1,187 | 1,217 | 1,182 | 1,206 | 23,400 |
| 2021/04/06 | 1,225 | 1,227 | 1,178 | 1,187 | 39,700 |
| 2021/04/05 | 1,240 | 1,269 | 1,220 | 1,220 | 54,500 |
| 2021/04/02 | 1,240 | 1,240 | 1,210 | 1,218 | 35,600 |
| 2021/04/01 | 1,230 | 1,232 | 1,198 | 1,224 | 71,400 |
| 2021/03/31 | 1,173 | 1,224 | 1,171 | 1,220 | 71,700 |
| 2021/03/30 | 1,139 | 1,177 | 1,139 | 1,165 | 50,200 |
| 2021/03/29 | 1,184 | 1,193 | 1,137 | 1,144 | 52,400 |
| 2021/03/26 | 1,158 | 1,183 | 1,151 | 1,182 | 28,300 |
| 2021/03/25 | 1,129 | 1,154 | 1,122 | 1,153 | 44,400 |
| 2021/03/24 | 1,163 | 1,177 | 1,125 | 1,131 | 133,900 |
| 2021/03/23 | 1,223 | 1,227 | 1,190 | 1,193 | 53,700 |
| 2021/03/22 | 1,235 | 1,235 | 1,201 | 1,223 | 77,300 |
| 2021/03/19 | 1,231 | 1,241 | 1,221 | 1,226 | 60,600 |
| 2021/03/18 | 1,255 | 1,257 | 1,228 | 1,257 | 68,200 |
| 2021/03/17 | 1,261 | 1,275 | 1,227 | 1,233 | 108,600 |
| 2021/03/16 | 1,290 | 1,290 | 1,227 | 1,278 | 221,300 |
| 2021/03/15 | 1,232 | 1,232 | 1,201 | 1,209 | 72,200 |
| 2021/03/12 | 1,225 | 1,290 | 1,222 | 1,241 | 138,300 |
| 2021/03/11 | 1,249 | 1,255 | 1,219 | 1,233 | 57,700 |
| 2021/03/10 | 1,193 | 1,261 | 1,175 | 1,239 | 134,600 |
| 2021/03/09 | 1,155 | 1,187 | 1,126 | 1,178 | 68,000 |
| 2021/03/08 | 1,130 | 1,172 | 1,128 | 1,156 | 89,300 |
| 2021/03/05 | 1,131 | 1,131 | 1,070 | 1,109 | 90,100 |
| 2021/03/04 | 1,157 | 1,165 | 1,113 | 1,124 | 65,700 |
| 2021/03/03 | 1,179 | 1,199 | 1,150 | 1,157 | 91,900 |
| 2021/03/02 | 1,112 | 1,211 | 1,109 | 1,182 | 256,800 |
| 2021/03/01 | 1,120 | 1,125 | 1,072 | 1,099 | 80,600 |
| 2021/02/26 | 1,111 | 1,161 | 1,095 | 1,125 | 103,700 |
| 2021/02/25 | 1,130 | 1,190 | 1,126 | 1,148 | 131,600 |
| 2021/02/24 | 1,068 | 1,154 | 1,060 | 1,126 | 264,200 |
| 2021/02/22 | 1,030 | 1,077 | 1,030 | 1,070 | 77,200 |
| 2021/02/19 | 1,052 | 1,053 | 1,015 | 1,028 | 49,700 |
| 2021/02/18 | 1,081 | 1,084 | 1,040 | 1,051 | 54,800 |
| 2021/02/17 | 1,092 | 1,093 | 1,069 | 1,089 | 36,300 |
| 2021/02/16 | 1,085 | 1,122 | 1,085 | 1,100 | 86,200 |
| 2021/02/15 | 1,093 | 1,123 | 1,066 | 1,093 | 84,400 |
| 2021/02/12 | 1,118 | 1,118 | 1,066 | 1,093 | 118,100 |
| 2021/02/10 | 1,093 | 1,150 | 1,090 | 1,138 | 117,600 |
| 2021/02/09 | 1,090 | 1,100 | 1,075 | 1,093 | 58,500 |
| 2021/02/08 | 1,082 | 1,106 | 1,078 | 1,087 | 63,700 |
| 2021/02/05 | 1,088 | 1,088 | 1,072 | 1,081 | 28,500 |
| 2021/02/04 | 1,049 | 1,080 | 1,049 | 1,078 | 24,700 |
| 2021/02/03 | 1,057 | 1,060 | 1,046 | 1,060 | 18,100 |
| 2021/02/02 | 1,046 | 1,053 | 1,027 | 1,051 | 24,700 |
| 2021/02/01 | 1,025 | 1,038 | 1,002 | 1,031 | 31,800 |
| 2021/01/29 | 1,088 | 1,088 | 1,014 | 1,025 | 73,600 |
| 2021/01/28 | 1,051 | 1,086 | 1,051 | 1,070 | 46,600 |
| 2021/01/27 | 1,091 | 1,105 | 1,085 | 1,091 | 42,300 |
| 2021/01/26 | 1,094 | 1,128 | 1,088 | 1,095 | 90,600 |
| 2021/01/25 | 1,077 | 1,103 | 1,067 | 1,098 | 133,800 |
| 2021/01/22 | 1,083 | 1,083 | 1,062 | 1,068 | 32,700 |
| 2021/01/21 | 1,083 | 1,090 | 1,065 | 1,080 | 73,000 |
| 2021/01/20 | 1,038 | 1,086 | 1,038 | 1,070 | 99,700 |
| 2021/01/19 | 1,049 | 1,049 | 1,025 | 1,038 | 26,600 |
| 2021/01/18 | 1,031 | 1,050 | 1,010 | 1,047 | 46,800 |
| 2021/01/15 | 1,020 | 1,050 | 1,020 | 1,037 | 44,500 |
| 2021/01/14 | 1,061 | 1,061 | 1,008 | 1,023 | 82,300 |
| 2021/01/13 | 1,066 | 1,080 | 1,047 | 1,059 | 99,500 |
| 2021/01/12 | 1,031 | 1,078 | 1,029 | 1,067 | 112,700 |
| 2021/01/08 | 994 | 1,026 | 994 | 1,023 | 55,700 |
| 2021/01/07 | 1,001 | 1,009 | 995 | 995 | 20,400 |
| 2021/01/06 | 1,012 | 1,012 | 990 | 999 | 26,800 |
| 2021/01/05 | 967 | 1,023 | 967 | 1,006 | 58,000 |
| 2021/01/04 | 980 | 980 | 949 | 976 | 27,400 |