ビジョン(9416)の株価時系列情報
ビジョン(9416)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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,885 | 3,930 | 3,690 | 3,805 | 212,900 |
| 2018/12/27 | 3,880 | 3,975 | 3,765 | 3,955 | 304,300 |
| 2018/12/26 | 3,505 | 3,660 | 3,445 | 3,530 | 190,000 |
| 2018/12/25 | 3,500 | 3,580 | 3,270 | 3,365 | 392,700 |
| 2018/12/21 | 3,875 | 3,950 | 3,625 | 3,745 | 338,300 |
| 2018/12/20 | 3,990 | 4,100 | 3,860 | 3,945 | 294,600 |
| 2018/12/19 | 3,820 | 4,055 | 3,790 | 4,000 | 232,200 |
| 2018/12/18 | 3,900 | 4,090 | 3,780 | 3,795 | 274,500 |
| 2018/12/17 | 4,085 | 4,155 | 3,880 | 3,965 | 294,200 |
| 2018/12/14 | 4,330 | 4,380 | 4,035 | 4,050 | 368,000 |
| 2018/12/13 | 4,695 | 4,740 | 4,385 | 4,425 | 234,400 |
| 2018/12/12 | 4,555 | 4,720 | 4,475 | 4,705 | 150,700 |
| 2018/12/11 | 4,645 | 4,685 | 4,490 | 4,550 | 116,500 |
| 2018/12/10 | 4,830 | 4,850 | 4,585 | 4,630 | 160,300 |
| 2018/12/07 | 4,810 | 4,915 | 4,775 | 4,900 | 177,400 |
| 2018/12/06 | 4,780 | 4,800 | 4,650 | 4,715 | 131,500 |
| 2018/12/05 | 4,630 | 4,880 | 4,600 | 4,830 | 102,000 |
| 2018/12/04 | 4,855 | 4,960 | 4,750 | 4,755 | 141,800 |
| 2018/12/03 | 4,800 | 4,950 | 4,740 | 4,895 | 150,500 |
| 2018/11/30 | 4,790 | 4,860 | 4,685 | 4,775 | 367,100 |
| 2018/11/29 | 4,880 | 4,890 | 4,695 | 4,850 | 173,800 |
| 2018/11/28 | 4,650 | 4,850 | 4,650 | 4,830 | 172,600 |
| 2018/11/27 | 4,590 | 4,645 | 4,525 | 4,625 | 120,400 |
| 2018/11/26 | 4,490 | 4,590 | 4,440 | 4,570 | 115,300 |
| 2018/11/22 | 4,375 | 4,465 | 4,290 | 4,460 | 109,200 |
| 2018/11/21 | 4,300 | 4,460 | 4,240 | 4,375 | 110,700 |
| 2018/11/20 | 4,440 | 4,475 | 4,340 | 4,365 | 140,500 |
| 2018/11/19 | 4,390 | 4,585 | 4,375 | 4,505 | 297,800 |
| 2018/11/16 | 4,315 | 4,460 | 4,280 | 4,325 | 248,500 |
| 2018/11/15 | 4,085 | 4,315 | 4,060 | 4,245 | 270,800 |
| 2018/11/14 | 4,365 | 4,405 | 4,040 | 4,110 | 448,800 |
| 2018/11/13 | 4,215 | 4,385 | 3,985 | 4,325 | 648,200 |
| 2018/11/12 | 3,865 | 4,500 | 3,830 | 4,340 | 723,900 |
| 2018/11/09 | 3,910 | 3,985 | 3,780 | 3,800 | 204,400 |
| 2018/11/08 | 3,940 | 3,960 | 3,875 | 3,935 | 114,500 |
| 2018/11/07 | 3,815 | 3,920 | 3,760 | 3,840 | 159,900 |
| 2018/11/06 | 3,945 | 3,955 | 3,725 | 3,780 | 149,700 |
| 2018/11/05 | 3,785 | 3,965 | 3,780 | 3,895 | 147,300 |
| 2018/11/02 | 3,810 | 3,880 | 3,705 | 3,850 | 145,900 |
| 2018/11/01 | 3,795 | 3,855 | 3,690 | 3,805 | 151,800 |
| 2018/10/31 | 3,835 | 3,870 | 3,675 | 3,865 | 218,000 |
| 2018/10/30 | 3,430 | 3,785 | 3,420 | 3,775 | 331,900 |
| 2018/10/29 | 3,800 | 3,875 | 3,530 | 3,555 | 266,200 |
| 2018/10/26 | 3,955 | 4,000 | 3,725 | 3,790 | 293,100 |
| 2018/10/25 | 3,925 | 4,010 | 3,850 | 3,850 | 284,700 |
| 2018/10/24 | 4,250 | 4,310 | 4,100 | 4,110 | 145,600 |
| 2018/10/23 | 4,290 | 4,310 | 4,215 | 4,225 | 180,800 |
| 2018/10/22 | 4,310 | 4,395 | 4,280 | 4,370 | 134,600 |
| 2018/10/19 | 4,395 | 4,460 | 4,350 | 4,420 | 145,400 |
| 2018/10/18 | 4,685 | 4,705 | 4,465 | 4,495 | 162,800 |
| 2018/10/17 | 4,645 | 4,705 | 4,585 | 4,675 | 115,900 |
| 2018/10/16 | 4,640 | 4,740 | 4,475 | 4,505 | 181,200 |
| 2018/10/15 | 4,730 | 4,770 | 4,625 | 4,690 | 185,800 |
| 2018/10/12 | 4,450 | 4,690 | 4,410 | 4,675 | 238,900 |
| 2018/10/11 | 4,475 | 4,550 | 4,330 | 4,520 | 322,600 |
| 2018/10/10 | 4,770 | 4,850 | 4,645 | 4,755 | 142,800 |
| 2018/10/09 | 4,860 | 4,860 | 4,655 | 4,660 | 211,800 |
| 2018/10/05 | 4,870 | 5,010 | 4,830 | 4,870 | 165,000 |
| 2018/10/04 | 4,970 | 5,060 | 4,860 | 4,935 | 148,800 |
| 2018/10/03 | 5,110 | 5,120 | 4,925 | 4,970 | 273,900 |
| 2018/10/02 | 5,350 | 5,390 | 5,090 | 5,130 | 227,000 |
| 2018/10/01 | 5,030 | 5,310 | 5,020 | 5,290 | 211,500 |
| 2018/09/28 | 5,090 | 5,090 | 4,990 | 5,050 | 77,700 |
| 2018/09/27 | 5,180 | 5,180 | 4,980 | 5,010 | 116,800 |
| 2018/09/26 | 5,000 | 5,130 | 5,000 | 5,130 | 110,900 |
| 2018/09/25 | 5,030 | 5,120 | 4,965 | 4,995 | 128,200 |
| 2018/09/21 | 5,170 | 5,340 | 5,000 | 5,030 | 371,900 |
| 2018/09/20 | 5,060 | 5,150 | 5,010 | 5,150 | 133,600 |
| 2018/09/19 | 4,960 | 5,140 | 4,915 | 5,100 | 224,500 |
| 2018/09/18 | 4,895 | 4,970 | 4,825 | 4,930 | 147,400 |
| 2018/09/14 | 4,945 | 5,000 | 4,850 | 4,930 | 180,900 |
| 2018/09/13 | 4,835 | 4,930 | 4,790 | 4,925 | 148,900 |
| 2018/09/12 | 4,790 | 4,870 | 4,700 | 4,845 | 224,800 |
| 2018/09/11 | 4,675 | 4,780 | 4,655 | 4,780 | 132,100 |
| 2018/09/10 | 4,775 | 4,805 | 4,590 | 4,680 | 260,500 |
| 2018/09/07 | 4,730 | 4,800 | 4,610 | 4,775 | 208,900 |
| 2018/09/06 | 4,580 | 4,785 | 4,455 | 4,700 | 398,600 |
| 2018/09/05 | 4,950 | 5,040 | 4,610 | 4,625 | 393,100 |
| 2018/09/04 | 4,885 | 5,100 | 4,810 | 5,020 | 403,600 |
| 2018/09/03 | 4,765 | 4,850 | 4,655 | 4,850 | 146,900 |
| 2018/08/31 | 4,725 | 4,830 | 4,705 | 4,740 | 138,000 |
| 2018/08/30 | 4,650 | 4,795 | 4,615 | 4,795 | 196,500 |
| 2018/08/29 | 4,500 | 4,590 | 4,460 | 4,570 | 134,200 |
| 2018/08/28 | 4,580 | 4,735 | 4,505 | 4,510 | 238,300 |
| 2018/08/27 | 4,830 | 4,840 | 4,605 | 4,605 | 345,200 |
| 2018/08/24 | 4,690 | 4,840 | 4,655 | 4,790 | 190,800 |
| 2018/08/23 | 4,550 | 4,685 | 4,480 | 4,645 | 134,800 |
| 2018/08/22 | 4,530 | 4,580 | 4,435 | 4,550 | 271,800 |
| 2018/08/21 | 4,500 | 4,655 | 4,485 | 4,590 | 164,700 |
| 2018/08/20 | 4,675 | 4,740 | 4,535 | 4,540 | 137,300 |
| 2018/08/17 | 4,745 | 4,815 | 4,550 | 4,640 | 182,700 |
| 2018/08/16 | 4,725 | 4,850 | 4,660 | 4,750 | 305,500 |
| 2018/08/15 | 4,675 | 4,870 | 4,580 | 4,865 | 430,500 |
| 2018/08/14 | 4,320 | 4,645 | 4,320 | 4,630 | 462,100 |
| 2018/08/13 | 4,325 | 4,370 | 4,190 | 4,250 | 232,400 |
| 2018/08/10 | 4,100 | 4,415 | 3,985 | 4,340 | 515,900 |
| 2018/08/09 | 4,115 | 4,235 | 3,980 | 4,225 | 230,400 |
| 2018/08/08 | 4,100 | 4,205 | 4,080 | 4,140 | 168,900 |
| 2018/08/07 | 3,950 | 4,100 | 3,950 | 4,100 | 121,200 |
| 2018/08/06 | 4,005 | 4,035 | 3,950 | 3,950 | 108,200 |
| 2018/08/03 | 4,060 | 4,145 | 3,990 | 4,050 | 92,700 |
| 2018/08/02 | 4,185 | 4,200 | 4,050 | 4,065 | 155,100 |
| 2018/08/01 | 4,235 | 4,300 | 4,180 | 4,215 | 184,700 |
| 2018/07/31 | 4,090 | 4,210 | 3,960 | 4,195 | 218,900 |
| 2018/07/30 | 4,155 | 4,180 | 4,050 | 4,065 | 165,600 |
| 2018/07/27 | 4,290 | 4,325 | 4,095 | 4,145 | 243,300 |
| 2018/07/26 | 4,320 | 4,385 | 4,230 | 4,230 | 165,400 |
| 2018/07/25 | 4,300 | 4,325 | 4,175 | 4,305 | 144,600 |
| 2018/07/24 | 4,355 | 4,455 | 4,270 | 4,285 | 140,900 |
| 2018/07/23 | 4,345 | 4,415 | 4,335 | 4,385 | 112,500 |
| 2018/07/20 | 4,430 | 4,575 | 4,325 | 4,415 | 320,100 |
| 2018/07/19 | 4,365 | 4,515 | 4,315 | 4,490 | 264,500 |
| 2018/07/18 | 4,185 | 4,380 | 4,180 | 4,365 | 228,900 |
| 2018/07/17 | 4,200 | 4,235 | 4,110 | 4,185 | 106,200 |
| 2018/07/13 | 4,200 | 4,275 | 4,170 | 4,190 | 144,600 |
| 2018/07/12 | 4,200 | 4,325 | 4,125 | 4,210 | 545,700 |
| 2018/07/11 | 4,125 | 4,260 | 3,965 | 4,185 | 307,800 |
| 2018/07/10 | 4,095 | 4,220 | 4,095 | 4,175 | 380,700 |
| 2018/07/09 | 3,830 | 4,090 | 3,830 | 4,050 | 399,500 |
| 2018/07/06 | 3,710 | 3,865 | 3,685 | 3,840 | 184,600 |
| 2018/07/05 | 3,785 | 3,875 | 3,655 | 3,715 | 354,300 |
| 2018/07/04 | 3,635 | 3,785 | 3,555 | 3,780 | 442,700 |
| 2018/07/03 | 3,605 | 3,740 | 3,605 | 3,655 | 261,400 |
| 2018/07/02 | 3,720 | 3,740 | 3,585 | 3,590 | 175,000 |
| 2018/06/29 | 3,705 | 3,735 | 3,620 | 3,720 | 141,200 |
| 2018/06/28 | 3,740 | 3,750 | 3,640 | 3,750 | 209,000 |
| 2018/06/27 | 3,630 | 3,760 | 3,615 | 3,740 | 136,300 |
| 2018/06/26 | 3,615 | 3,820 | 3,600 | 3,660 | 564,900 |
| 2018/06/25 | 3,935 | 3,965 | 3,630 | 3,650 | 344,300 |
| 2018/06/22 | 3,800 | 4,010 | 3,800 | 3,950 | 760,700 |
| 2018/06/21 | 3,490 | 3,665 | 3,490 | 3,660 | 227,300 |
| 2018/06/20 | 3,395 | 3,475 | 3,345 | 3,470 | 185,400 |
| 2018/06/19 | 3,625 | 3,635 | 3,410 | 3,435 | 286,300 |
| 2018/06/18 | 3,830 | 3,830 | 3,585 | 3,625 | 534,100 |
| 2018/06/15 | 3,700 | 3,885 | 3,690 | 3,835 | 328,100 |
| 2018/06/14 | 3,595 | 3,700 | 3,560 | 3,665 | 215,000 |
| 2018/06/13 | 3,655 | 3,685 | 3,560 | 3,560 | 313,000 |
| 2018/06/12 | 3,550 | 3,705 | 3,545 | 3,690 | 257,700 |
| 2018/06/11 | 3,615 | 3,650 | 3,545 | 3,550 | 184,500 |
| 2018/06/08 | 3,655 | 3,715 | 3,610 | 3,625 | 143,300 |
| 2018/06/07 | 3,720 | 3,770 | 3,635 | 3,675 | 258,200 |
| 2018/06/06 | 3,970 | 3,980 | 3,685 | 3,685 | 295,400 |
| 2018/06/05 | 3,975 | 4,125 | 3,900 | 3,965 | 403,300 |
| 2018/06/04 | 4,080 | 4,090 | 3,965 | 3,975 | 108,300 |
| 2018/06/01 | 4,150 | 4,150 | 4,005 | 4,080 | 173,200 |
| 2018/05/31 | 4,030 | 4,135 | 4,010 | 4,110 | 282,400 |
| 2018/05/30 | 3,855 | 4,045 | 3,820 | 4,035 | 252,600 |
| 2018/05/29 | 4,080 | 4,105 | 3,880 | 3,915 | 301,000 |
| 2018/05/28 | 4,030 | 4,140 | 4,010 | 4,140 | 182,100 |
| 2018/05/25 | 4,050 | 4,165 | 3,985 | 4,055 | 327,600 |
| 2018/05/24 | 3,840 | 4,040 | 3,825 | 4,040 | 449,800 |
| 2018/05/23 | 3,780 | 3,910 | 3,780 | 3,880 | 316,700 |
| 2018/05/22 | 3,855 | 3,970 | 3,745 | 3,780 | 422,600 |
| 2018/05/21 | 3,735 | 3,935 | 3,705 | 3,915 | 266,200 |
| 2018/05/18 | 3,790 | 3,935 | 3,720 | 3,755 | 399,800 |
| 2018/05/17 | 3,765 | 3,880 | 3,740 | 3,820 | 299,200 |
| 2018/05/16 | 3,655 | 3,835 | 3,655 | 3,805 | 331,100 |
| 2018/05/15 | 3,640 | 3,790 | 3,585 | 3,670 | 281,700 |
| 2018/05/14 | 3,600 | 3,850 | 3,585 | 3,660 | 586,200 |
| 2018/05/11 | 3,735 | 3,875 | 3,525 | 3,655 | 915,700 |
| 2018/05/10 | 3,210 | 3,215 | 3,110 | 3,175 | 82,200 |
| 2018/05/09 | 3,230 | 3,235 | 3,150 | 3,200 | 83,400 |
| 2018/05/08 | 3,285 | 3,290 | 3,195 | 3,220 | 102,200 |
| 2018/05/07 | 3,235 | 3,295 | 3,190 | 3,285 | 82,600 |
| 2018/05/02 | 3,235 | 3,240 | 3,165 | 3,235 | 126,300 |
| 2018/05/01 | 3,240 | 3,285 | 3,180 | 3,225 | 196,400 |
| 2018/04/27 | 3,120 | 3,195 | 3,065 | 3,170 | 231,300 |
| 2018/04/26 | 3,030 | 3,125 | 2,993 | 3,120 | 164,800 |
| 2018/04/25 | 2,977 | 3,025 | 2,962 | 3,000 | 158,900 |
| 2018/04/24 | 2,982 | 2,982 | 2,943 | 2,977 | 68,700 |
| 2018/04/23 | 3,015 | 3,020 | 2,932 | 2,967 | 134,800 |
| 2018/04/20 | 3,005 | 3,030 | 2,980 | 2,992 | 105,200 |
| 2018/04/19 | 3,130 | 3,130 | 3,005 | 3,015 | 181,800 |
| 2018/04/18 | 2,956 | 3,090 | 2,956 | 3,065 | 228,300 |
| 2018/04/17 | 2,977 | 3,065 | 2,923 | 2,948 | 261,200 |
| 2018/04/16 | 3,110 | 3,110 | 2,967 | 2,977 | 296,100 |
| 2018/04/13 | 3,310 | 3,320 | 3,085 | 3,105 | 387,400 |
| 2018/04/12 | 3,410 | 3,410 | 3,295 | 3,320 | 147,600 |
| 2018/04/11 | 3,450 | 3,495 | 3,410 | 3,425 | 103,900 |
| 2018/04/10 | 3,620 | 3,620 | 3,455 | 3,470 | 134,500 |
| 2018/04/09 | 3,575 | 3,690 | 3,555 | 3,625 | 120,300 |
| 2018/04/06 | 3,635 | 3,680 | 3,615 | 3,625 | 98,700 |
| 2018/04/05 | 3,745 | 3,750 | 3,615 | 3,630 | 153,700 |
| 2018/04/04 | 3,750 | 3,765 | 3,665 | 3,735 | 143,300 |
| 2018/04/03 | 3,535 | 3,725 | 3,520 | 3,705 | 199,700 |
| 2018/04/02 | 3,605 | 3,745 | 3,570 | 3,590 | 301,300 |
| 2018/03/30 | 3,620 | 3,640 | 3,470 | 3,535 | 189,400 |
| 2018/03/29 | 3,560 | 3,595 | 3,505 | 3,590 | 137,300 |
| 2018/03/28 | 3,445 | 3,605 | 3,430 | 3,550 | 158,300 |
| 2018/03/27 | 3,345 | 3,515 | 3,340 | 3,500 | 284,500 |
| 2018/03/26 | 3,165 | 3,280 | 3,075 | 3,280 | 143,600 |
| 2018/03/23 | 3,120 | 3,185 | 3,095 | 3,150 | 149,200 |
| 2018/03/22 | 3,215 | 3,265 | 3,175 | 3,180 | 149,800 |
| 2018/03/20 | 3,230 | 3,265 | 3,175 | 3,200 | 143,200 |
| 2018/03/19 | 3,315 | 3,335 | 3,185 | 3,205 | 188,500 |
| 2018/03/16 | 3,310 | 3,355 | 3,255 | 3,335 | 170,700 |
| 2018/03/15 | 3,230 | 3,320 | 3,215 | 3,305 | 190,300 |
| 2018/03/14 | 3,360 | 3,445 | 3,195 | 3,225 | 354,200 |
| 2018/03/13 | 3,225 | 3,365 | 3,220 | 3,345 | 249,000 |
| 2018/03/12 | 3,260 | 3,270 | 3,180 | 3,225 | 106,600 |
| 2018/03/09 | 3,245 | 3,265 | 3,200 | 3,225 | 126,800 |
| 2018/03/08 | 3,200 | 3,250 | 3,170 | 3,220 | 170,200 |
| 2018/03/07 | 3,030 | 3,215 | 3,015 | 3,195 | 336,800 |
| 2018/03/06 | 2,999 | 3,070 | 2,964 | 2,993 | 126,900 |
| 2018/03/05 | 3,015 | 3,070 | 2,927 | 2,949 | 197,700 |
| 2018/03/02 | 2,889 | 2,998 | 2,861 | 2,994 | 143,000 |
| 2018/03/01 | 2,958 | 2,970 | 2,914 | 2,934 | 195,000 |
| 2018/02/28 | 2,831 | 2,923 | 2,831 | 2,892 | 103,000 |
| 2018/02/27 | 2,920 | 2,920 | 2,862 | 2,870 | 83,700 |
| 2018/02/26 | 2,870 | 2,888 | 2,856 | 2,868 | 91,100 |
| 2018/02/23 | 2,850 | 2,863 | 2,820 | 2,832 | 114,300 |
| 2018/02/22 | 2,790 | 2,839 | 2,774 | 2,803 | 66,300 |
| 2018/02/21 | 2,808 | 2,856 | 2,769 | 2,789 | 122,200 |
| 2018/02/20 | 2,832 | 2,839 | 2,782 | 2,816 | 125,300 |
| 2018/02/19 | 2,816 | 2,834 | 2,760 | 2,823 | 168,100 |
| 2018/02/16 | 2,690 | 2,760 | 2,630 | 2,742 | 196,300 |
| 2018/02/15 | 2,700 | 2,710 | 2,581 | 2,685 | 148,300 |
| 2018/02/14 | 2,680 | 2,713 | 2,592 | 2,652 | 217,400 |
| 2018/02/13 | 2,610 | 2,772 | 2,580 | 2,653 | 456,200 |
| 2018/02/09 | 2,788 | 2,880 | 2,765 | 2,876 | 144,400 |
| 2018/02/08 | 2,840 | 2,946 | 2,827 | 2,938 | 106,900 |
| 2018/02/07 | 3,045 | 3,045 | 2,848 | 2,849 | 159,400 |
| 2018/02/06 | 2,964 | 2,972 | 2,758 | 2,862 | 269,500 |
| 2018/02/05 | 3,140 | 3,230 | 3,110 | 3,120 | 207,000 |
| 2018/02/02 | 3,230 | 3,235 | 3,200 | 3,205 | 87,700 |
| 2018/02/01 | 3,230 | 3,265 | 3,205 | 3,230 | 97,700 |
| 2018/01/31 | 3,200 | 3,265 | 3,200 | 3,220 | 101,200 |
| 2018/01/30 | 3,350 | 3,355 | 3,175 | 3,235 | 193,700 |
| 2018/01/29 | 3,290 | 3,380 | 3,265 | 3,360 | 160,400 |
| 2018/01/26 | 3,290 | 3,325 | 3,205 | 3,270 | 176,900 |
| 2018/01/25 | 3,185 | 3,290 | 3,160 | 3,245 | 236,400 |
| 2018/01/24 | 3,215 | 3,230 | 3,110 | 3,155 | 177,000 |
| 2018/01/23 | 3,055 | 3,215 | 3,035 | 3,215 | 285,800 |
| 2018/01/22 | 2,999 | 2,999 | 2,931 | 2,991 | 86,600 |
| 2018/01/19 | 3,035 | 3,050 | 2,958 | 2,990 | 105,000 |
| 2018/01/18 | 3,070 | 3,070 | 3,020 | 3,035 | 129,200 |
| 2018/01/17 | 3,070 | 3,080 | 3,015 | 3,025 | 107,600 |
| 2018/01/16 | 3,085 | 3,130 | 3,065 | 3,070 | 206,700 |
| 2018/01/15 | 3,020 | 3,085 | 3,005 | 3,040 | 140,300 |
| 2018/01/12 | 3,070 | 3,090 | 3,015 | 3,020 | 96,400 |
| 2018/01/11 | 3,015 | 3,105 | 2,999 | 3,045 | 263,700 |
| 2018/01/10 | 3,065 | 3,070 | 2,997 | 3,015 | 117,500 |
| 2018/01/09 | 3,035 | 3,070 | 3,000 | 3,060 | 182,300 |
| 2018/01/05 | 2,995 | 3,050 | 2,994 | 3,035 | 198,200 |
| 2018/01/04 | 2,939 | 2,970 | 2,898 | 2,970 | 187,000 |