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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,819 | 1,834 | 1,812 | 1,812 | 175,800 |
| 2019/12/27 | 1,803 | 1,824 | 1,788 | 1,810 | 191,600 |
| 2019/12/26 | 1,814 | 1,815 | 1,781 | 1,785 | 287,800 |
| 2019/12/25 | 1,813 | 1,834 | 1,798 | 1,819 | 266,000 |
| 2019/12/24 | 1,770 | 1,807 | 1,756 | 1,807 | 247,900 |
| 2019/12/23 | 1,751 | 1,765 | 1,740 | 1,756 | 188,200 |
| 2019/12/20 | 1,730 | 1,746 | 1,725 | 1,739 | 185,400 |
| 2019/12/19 | 1,733 | 1,755 | 1,725 | 1,738 | 211,500 |
| 2019/12/18 | 1,783 | 1,788 | 1,730 | 1,750 | 262,600 |
| 2019/12/17 | 1,750 | 1,774 | 1,745 | 1,772 | 193,100 |
| 2019/12/16 | 1,762 | 1,785 | 1,741 | 1,743 | 206,700 |
| 2019/12/13 | 1,784 | 1,795 | 1,761 | 1,763 | 232,800 |
| 2019/12/12 | 1,810 | 1,811 | 1,768 | 1,776 | 287,300 |
| 2019/12/11 | 1,856 | 1,860 | 1,807 | 1,821 | 254,700 |
| 2019/12/10 | 1,860 | 1,868 | 1,843 | 1,860 | 282,000 |
| 2019/12/09 | 1,833 | 1,883 | 1,832 | 1,866 | 506,500 |
| 2019/12/06 | 1,818 | 1,843 | 1,804 | 1,807 | 251,300 |
| 2019/12/05 | 1,856 | 1,856 | 1,812 | 1,827 | 250,800 |
| 2019/12/04 | 1,828 | 1,858 | 1,820 | 1,845 | 459,400 |
| 2019/12/03 | 1,782 | 1,835 | 1,782 | 1,833 | 460,800 |
| 2019/12/02 | 1,794 | 1,800 | 1,773 | 1,793 | 263,800 |
| 2019/11/29 | 1,749 | 1,781 | 1,739 | 1,779 | 289,800 |
| 2019/11/28 | 1,696 | 1,750 | 1,685 | 1,738 | 285,600 |
| 2019/11/27 | 1,716 | 1,727 | 1,686 | 1,703 | 222,800 |
| 2019/11/26 | 1,746 | 1,750 | 1,714 | 1,718 | 257,300 |
| 2019/11/25 | 1,742 | 1,768 | 1,740 | 1,755 | 308,100 |
| 2019/11/22 | 1,726 | 1,739 | 1,702 | 1,739 | 363,500 |
| 2019/11/21 | 1,637 | 1,714 | 1,637 | 1,713 | 633,700 |
| 2019/11/20 | 1,629 | 1,646 | 1,597 | 1,642 | 830,900 |
| 2019/11/19 | 1,660 | 1,667 | 1,633 | 1,650 | 701,100 |
| 2019/11/18 | 1,732 | 1,745 | 1,683 | 1,685 | 724,700 |
| 2019/11/15 | 1,720 | 1,745 | 1,703 | 1,731 | 330,300 |
| 2019/11/14 | 1,813 | 1,817 | 1,732 | 1,751 | 492,600 |
| 2019/11/13 | 1,795 | 1,830 | 1,786 | 1,813 | 960,200 |
| 2019/11/12 | 1,777 | 1,837 | 1,753 | 1,779 | 1,250,200 |
| 2019/11/11 | 1,700 | 1,789 | 1,675 | 1,727 | 2,130,700 |
| 2019/11/08 | 1,584 | 1,594 | 1,540 | 1,544 | 439,200 |
| 2019/11/07 | 1,565 | 1,595 | 1,535 | 1,582 | 532,100 |
| 2019/11/06 | 1,593 | 1,597 | 1,555 | 1,564 | 467,000 |
| 2019/11/05 | 1,637 | 1,642 | 1,599 | 1,602 | 346,000 |
| 2019/11/01 | 1,579 | 1,631 | 1,569 | 1,622 | 216,000 |
| 2019/10/31 | 1,585 | 1,645 | 1,582 | 1,594 | 411,200 |
| 2019/10/30 | 1,624 | 1,662 | 1,565 | 1,575 | 431,700 |
| 2019/10/29 | 1,641 | 1,660 | 1,631 | 1,635 | 138,800 |
| 2019/10/28 | 1,660 | 1,675 | 1,640 | 1,642 | 168,200 |
| 2019/10/25 | 1,683 | 1,685 | 1,649 | 1,649 | 116,500 |
| 2019/10/24 | 1,687 | 1,700 | 1,667 | 1,681 | 139,300 |
| 2019/10/23 | 1,700 | 1,709 | 1,678 | 1,683 | 217,900 |
| 2019/10/21 | 1,679 | 1,697 | 1,673 | 1,689 | 228,300 |
| 2019/10/18 | 1,646 | 1,680 | 1,639 | 1,668 | 292,900 |
| 2019/10/17 | 1,609 | 1,650 | 1,602 | 1,639 | 364,700 |
| 2019/10/16 | 1,627 | 1,647 | 1,596 | 1,596 | 220,600 |
| 2019/10/15 | 1,653 | 1,653 | 1,623 | 1,629 | 149,700 |
| 2019/10/11 | 1,627 | 1,628 | 1,588 | 1,616 | 200,800 |
| 2019/10/10 | 1,641 | 1,655 | 1,613 | 1,619 | 143,800 |
| 2019/10/09 | 1,617 | 1,657 | 1,611 | 1,645 | 216,500 |
| 2019/10/08 | 1,600 | 1,624 | 1,588 | 1,619 | 297,800 |
| 2019/10/07 | 1,604 | 1,618 | 1,560 | 1,568 | 149,700 |
| 2019/10/04 | 1,530 | 1,605 | 1,524 | 1,594 | 253,000 |
| 2019/10/03 | 1,532 | 1,555 | 1,521 | 1,528 | 155,600 |
| 2019/10/02 | 1,543 | 1,564 | 1,521 | 1,546 | 203,700 |
| 2019/10/01 | 1,567 | 1,576 | 1,545 | 1,550 | 139,500 |
| 2019/09/30 | 1,548 | 1,567 | 1,531 | 1,562 | 187,200 |
| 2019/09/27 | 1,597 | 1,599 | 1,525 | 1,544 | 365,200 |
| 2019/09/27 | 1 -> 3.00 分割 | ||||
| 2019/09/26 | 4,880 | 4,890 | 4,800 | 4,800 | 95,900 |
| 2019/09/25 | 4,815 | 4,900 | 4,795 | 4,895 | 81,600 |
| 2019/09/24 | 4,900 | 5,010 | 4,840 | 4,850 | 181,700 |
| 2019/09/20 | 4,850 | 4,895 | 4,820 | 4,845 | 124,000 |
| 2019/09/19 | 4,855 | 4,985 | 4,840 | 4,850 | 103,200 |
| 2019/09/18 | 4,855 | 4,925 | 4,790 | 4,920 | 160,400 |
| 2019/09/17 | 4,860 | 4,940 | 4,840 | 4,890 | 110,800 |
| 2019/09/13 | 4,860 | 4,910 | 4,815 | 4,870 | 86,400 |
| 2019/09/12 | 4,940 | 4,945 | 4,815 | 4,830 | 156,900 |
| 2019/09/11 | 4,930 | 4,965 | 4,875 | 4,910 | 115,800 |
| 2019/09/10 | 4,805 | 4,955 | 4,740 | 4,915 | 190,500 |
| 2019/09/09 | 4,775 | 4,830 | 4,705 | 4,790 | 76,400 |
| 2019/09/06 | 4,835 | 4,865 | 4,720 | 4,790 | 125,900 |
| 2019/09/05 | 4,730 | 4,810 | 4,655 | 4,790 | 170,800 |
| 2019/09/04 | 4,510 | 4,765 | 4,495 | 4,730 | 289,900 |
| 2019/09/03 | 4,430 | 4,500 | 4,420 | 4,460 | 120,400 |
| 2019/09/02 | 4,460 | 4,530 | 4,420 | 4,490 | 143,500 |
| 2019/08/30 | 4,405 | 4,555 | 4,405 | 4,530 | 165,800 |
| 2019/08/29 | 4,605 | 4,610 | 4,430 | 4,435 | 175,900 |
| 2019/08/28 | 4,650 | 4,650 | 4,570 | 4,600 | 112,200 |
| 2019/08/27 | 4,670 | 4,695 | 4,610 | 4,620 | 118,500 |
| 2019/08/26 | 4,600 | 4,655 | 4,455 | 4,620 | 317,900 |
| 2019/08/23 | 4,885 | 4,910 | 4,770 | 4,795 | 129,400 |
| 2019/08/22 | 4,810 | 4,935 | 4,810 | 4,875 | 254,000 |
| 2019/08/21 | 4,770 | 4,820 | 4,755 | 4,795 | 130,500 |
| 2019/08/20 | 4,900 | 4,900 | 4,790 | 4,835 | 157,200 |
| 2019/08/19 | 4,780 | 4,880 | 4,710 | 4,860 | 163,200 |
| 2019/08/16 | 4,800 | 4,910 | 4,775 | 4,795 | 278,500 |
| 2019/08/15 | 4,800 | 4,945 | 4,735 | 4,830 | 263,500 |
| 2019/08/14 | 5,350 | 5,380 | 4,900 | 4,930 | 604,000 |
| 2019/08/13 | 5,580 | 5,650 | 5,320 | 5,340 | 571,000 |
| 2019/08/09 | 5,210 | 5,400 | 5,200 | 5,300 | 179,400 |
| 2019/08/08 | 5,100 | 5,190 | 4,980 | 5,110 | 168,300 |
| 2019/08/07 | 5,270 | 5,280 | 5,060 | 5,150 | 112,600 |
| 2019/08/06 | 5,040 | 5,300 | 5,020 | 5,260 | 103,800 |
| 2019/08/05 | 5,260 | 5,290 | 5,140 | 5,260 | 139,000 |
| 2019/08/02 | 5,270 | 5,350 | 5,230 | 5,300 | 136,300 |
| 2019/08/01 | 5,240 | 5,390 | 5,230 | 5,370 | 101,100 |
| 2019/07/31 | 5,200 | 5,320 | 5,150 | 5,250 | 122,200 |
| 2019/07/30 | 5,320 | 5,320 | 5,220 | 5,270 | 91,900 |
| 2019/07/29 | 5,280 | 5,350 | 5,260 | 5,310 | 116,600 |
| 2019/07/26 | 5,190 | 5,260 | 5,150 | 5,240 | 135,900 |
| 2019/07/25 | 5,120 | 5,180 | 5,070 | 5,160 | 104,900 |
| 2019/07/24 | 5,100 | 5,150 | 5,010 | 5,090 | 132,900 |
| 2019/07/23 | 5,010 | 5,070 | 4,990 | 5,040 | 100,800 |
| 2019/07/22 | 4,970 | 5,080 | 4,915 | 5,050 | 105,200 |
| 2019/07/19 | 4,875 | 5,010 | 4,865 | 4,970 | 116,400 |
| 2019/07/18 | 4,930 | 4,985 | 4,835 | 4,855 | 121,200 |
| 2019/07/17 | 4,925 | 5,000 | 4,850 | 4,990 | 103,600 |
| 2019/07/16 | 4,955 | 5,010 | 4,895 | 4,975 | 81,900 |
| 2019/07/12 | 5,060 | 5,070 | 4,880 | 4,925 | 96,900 |
| 2019/07/11 | 5,030 | 5,060 | 4,990 | 4,990 | 113,700 |
| 2019/07/10 | 4,970 | 5,010 | 4,915 | 4,980 | 146,000 |
| 2019/07/09 | 4,900 | 5,000 | 4,885 | 4,900 | 148,700 |
| 2019/07/08 | 4,765 | 4,875 | 4,760 | 4,855 | 104,100 |
| 2019/07/05 | 4,770 | 4,865 | 4,725 | 4,755 | 156,400 |
| 2019/07/04 | 4,715 | 4,820 | 4,665 | 4,725 | 134,400 |
| 2019/07/03 | 4,845 | 4,860 | 4,745 | 4,785 | 100,200 |
| 2019/07/02 | 4,880 | 4,950 | 4,820 | 4,820 | 101,400 |
| 2019/07/01 | 5,000 | 5,020 | 4,890 | 4,915 | 151,200 |
| 2019/06/28 | 4,790 | 4,900 | 4,765 | 4,850 | 154,800 |
| 2019/06/27 | 4,700 | 4,825 | 4,690 | 4,800 | 151,100 |
| 2019/06/26 | 4,800 | 4,800 | 4,685 | 4,685 | 102,700 |
| 2019/06/25 | 4,770 | 4,865 | 4,755 | 4,805 | 174,400 |
| 2019/06/24 | 4,710 | 4,765 | 4,650 | 4,730 | 84,200 |
| 2019/06/21 | 4,910 | 4,930 | 4,680 | 4,710 | 217,800 |
| 2019/06/20 | 4,765 | 4,980 | 4,735 | 4,895 | 311,900 |
| 2019/06/19 | 4,740 | 4,780 | 4,635 | 4,705 | 205,700 |
| 2019/06/18 | 4,885 | 4,955 | 4,690 | 4,710 | 308,500 |
| 2019/06/17 | 5,180 | 5,200 | 4,920 | 4,930 | 234,000 |
| 2019/06/14 | 5,230 | 5,280 | 5,160 | 5,220 | 81,600 |
| 2019/06/13 | 5,200 | 5,230 | 5,100 | 5,230 | 84,700 |
| 2019/06/12 | 5,200 | 5,280 | 5,120 | 5,180 | 108,800 |
| 2019/06/11 | 5,560 | 5,590 | 5,240 | 5,270 | 150,600 |
| 2019/06/10 | 5,320 | 5,470 | 5,280 | 5,430 | 94,700 |
| 2019/06/07 | 5,240 | 5,360 | 5,190 | 5,320 | 87,200 |
| 2019/06/06 | 5,380 | 5,390 | 5,200 | 5,220 | 73,300 |
| 2019/06/05 | 5,380 | 5,410 | 5,160 | 5,320 | 130,200 |
| 2019/06/04 | 5,430 | 5,470 | 5,150 | 5,280 | 181,900 |
| 2019/06/03 | 5,540 | 5,630 | 5,460 | 5,500 | 81,400 |
| 2019/05/31 | 5,620 | 5,700 | 5,530 | 5,630 | 100,400 |
| 2019/05/30 | 5,540 | 5,620 | 5,490 | 5,530 | 93,000 |
| 2019/05/29 | 5,690 | 5,710 | 5,580 | 5,660 | 70,100 |
| 2019/05/28 | 5,530 | 5,780 | 5,510 | 5,760 | 136,800 |
| 2019/05/27 | 5,710 | 5,750 | 5,550 | 5,600 | 113,300 |
| 2019/05/24 | 5,550 | 5,710 | 5,490 | 5,700 | 123,600 |
| 2019/05/23 | 5,810 | 5,840 | 5,600 | 5,630 | 116,700 |
| 2019/05/22 | 5,940 | 5,980 | 5,800 | 5,860 | 111,000 |
| 2019/05/21 | 5,810 | 5,930 | 5,770 | 5,870 | 86,200 |
| 2019/05/20 | 5,910 | 6,000 | 5,800 | 5,810 | 118,300 |
| 2019/05/17 | 5,760 | 6,000 | 5,720 | 5,990 | 173,200 |
| 2019/05/16 | 6,000 | 6,020 | 5,540 | 5,570 | 276,400 |
| 2019/05/15 | 5,700 | 6,140 | 5,650 | 6,130 | 493,100 |
| 2019/05/14 | 5,200 | 5,370 | 5,120 | 5,300 | 166,100 |
| 2019/05/13 | 5,350 | 5,420 | 5,280 | 5,340 | 150,500 |
| 2019/05/10 | 5,110 | 5,390 | 5,100 | 5,310 | 144,400 |
| 2019/05/09 | 5,260 | 5,370 | 5,070 | 5,110 | 142,000 |
| 2019/05/08 | 5,160 | 5,270 | 5,140 | 5,260 | 85,500 |
| 2019/05/07 | 5,100 | 5,290 | 5,050 | 5,150 | 134,200 |
| 2019/04/26 | 5,000 | 5,110 | 4,965 | 5,100 | 115,500 |
| 2019/04/25 | 4,915 | 4,965 | 4,850 | 4,965 | 58,900 |
| 2019/04/24 | 4,835 | 4,925 | 4,830 | 4,885 | 114,300 |
| 2019/04/23 | 4,980 | 4,980 | 4,790 | 4,830 | 207,600 |
| 2019/04/22 | 5,150 | 5,160 | 5,010 | 5,020 | 91,100 |
| 2019/04/19 | 5,260 | 5,370 | 5,130 | 5,150 | 92,500 |
| 2019/04/18 | 5,430 | 5,440 | 5,160 | 5,170 | 131,200 |
| 2019/04/17 | 5,480 | 5,500 | 5,360 | 5,460 | 96,000 |
| 2019/04/16 | 5,170 | 5,480 | 5,170 | 5,460 | 242,600 |
| 2019/04/15 | 5,130 | 5,180 | 5,070 | 5,170 | 83,700 |
| 2019/04/12 | 5,080 | 5,090 | 5,000 | 5,030 | 66,600 |
| 2019/04/11 | 5,020 | 5,080 | 4,990 | 5,070 | 96,500 |
| 2019/04/10 | 5,030 | 5,130 | 5,000 | 5,090 | 56,800 |
| 2019/04/09 | 5,210 | 5,250 | 5,030 | 5,110 | 149,600 |
| 2019/04/08 | 5,000 | 5,180 | 4,950 | 5,120 | 178,000 |
| 2019/04/05 | 5,150 | 5,160 | 4,930 | 4,955 | 196,500 |
| 2019/04/04 | 5,100 | 5,270 | 5,100 | 5,220 | 152,600 |
| 2019/04/03 | 5,000 | 5,090 | 4,970 | 5,090 | 58,000 |
| 2019/04/02 | 5,100 | 5,140 | 4,945 | 5,050 | 145,000 |
| 2019/04/01 | 5,200 | 5,260 | 5,090 | 5,140 | 84,200 |
| 2019/03/29 | 5,050 | 5,190 | 5,020 | 5,140 | 119,200 |
| 2019/03/28 | 5,010 | 5,070 | 4,920 | 4,985 | 81,400 |
| 2019/03/27 | 4,760 | 5,030 | 4,760 | 5,000 | 149,400 |
| 2019/03/26 | 4,830 | 4,850 | 4,700 | 4,720 | 104,400 |
| 2019/03/25 | 4,745 | 4,870 | 4,740 | 4,800 | 95,900 |
| 2019/03/22 | 4,810 | 4,905 | 4,805 | 4,895 | 91,200 |
| 2019/03/20 | 4,790 | 4,810 | 4,665 | 4,740 | 100,500 |
| 2019/03/19 | 4,915 | 4,915 | 4,785 | 4,805 | 68,300 |
| 2019/03/18 | 4,945 | 4,955 | 4,890 | 4,915 | 47,300 |
| 2019/03/15 | 4,875 | 4,945 | 4,875 | 4,890 | 61,300 |
| 2019/03/14 | 4,920 | 4,945 | 4,875 | 4,905 | 52,200 |
| 2019/03/13 | 4,910 | 4,960 | 4,875 | 4,925 | 51,900 |
| 2019/03/12 | 4,955 | 4,980 | 4,860 | 4,910 | 68,200 |
| 2019/03/11 | 4,805 | 4,865 | 4,715 | 4,865 | 84,300 |
| 2019/03/08 | 4,920 | 4,960 | 4,855 | 4,860 | 86,300 |
| 2019/03/07 | 4,925 | 5,040 | 4,915 | 5,020 | 63,100 |
| 2019/03/06 | 4,975 | 5,100 | 4,935 | 5,000 | 89,900 |
| 2019/03/05 | 4,885 | 5,080 | 4,825 | 5,050 | 220,400 |
| 2019/03/04 | 4,775 | 4,890 | 4,705 | 4,840 | 246,300 |
| 2019/03/01 | 4,595 | 4,685 | 4,560 | 4,650 | 87,500 |
| 2019/02/28 | 4,545 | 4,610 | 4,505 | 4,555 | 87,400 |
| 2019/02/27 | 4,550 | 4,580 | 4,460 | 4,515 | 97,600 |
| 2019/02/26 | 4,715 | 4,720 | 4,585 | 4,610 | 72,500 |
| 2019/02/25 | 4,665 | 4,715 | 4,620 | 4,700 | 88,600 |
| 2019/02/22 | 4,695 | 4,710 | 4,605 | 4,625 | 88,700 |
| 2019/02/21 | 4,735 | 4,795 | 4,660 | 4,745 | 81,200 |
| 2019/02/20 | 4,710 | 4,770 | 4,660 | 4,750 | 90,700 |
| 2019/02/19 | 4,570 | 4,680 | 4,550 | 4,675 | 73,300 |
| 2019/02/18 | 4,780 | 4,780 | 4,615 | 4,620 | 63,600 |
| 2019/02/15 | 4,650 | 4,765 | 4,640 | 4,700 | 87,900 |
| 2019/02/14 | 4,725 | 4,790 | 4,615 | 4,640 | 97,900 |
| 2019/02/13 | 4,665 | 4,830 | 4,650 | 4,735 | 150,600 |
| 2019/02/12 | 4,545 | 4,810 | 4,340 | 4,700 | 430,700 |
| 2019/02/08 | 4,155 | 4,330 | 4,145 | 4,265 | 119,700 |
| 2019/02/07 | 4,300 | 4,335 | 4,175 | 4,245 | 93,200 |
| 2019/02/06 | 4,295 | 4,365 | 4,280 | 4,295 | 84,600 |
| 2019/02/05 | 4,320 | 4,340 | 4,235 | 4,295 | 110,200 |
| 2019/02/04 | 4,200 | 4,310 | 4,155 | 4,270 | 142,200 |
| 2019/02/01 | 4,070 | 4,165 | 4,060 | 4,135 | 86,900 |
| 2019/01/31 | 3,975 | 4,105 | 3,930 | 4,095 | 127,200 |
| 2019/01/30 | 4,125 | 4,130 | 3,860 | 3,895 | 201,900 |
| 2019/01/29 | 4,100 | 4,175 | 4,050 | 4,165 | 83,700 |
| 2019/01/28 | 4,070 | 4,175 | 4,015 | 4,120 | 76,100 |
| 2019/01/25 | 4,045 | 4,130 | 4,025 | 4,050 | 75,700 |
| 2019/01/24 | 4,020 | 4,070 | 3,985 | 4,060 | 51,200 |
| 2019/01/23 | 3,900 | 4,060 | 3,890 | 4,015 | 94,300 |
| 2019/01/22 | 4,025 | 4,040 | 3,920 | 3,940 | 74,000 |
| 2019/01/21 | 4,105 | 4,145 | 3,985 | 3,995 | 85,000 |
| 2019/01/18 | 4,060 | 4,080 | 3,985 | 4,035 | 82,100 |
| 2019/01/17 | 4,105 | 4,120 | 3,985 | 4,080 | 127,900 |
| 2019/01/16 | 3,975 | 4,075 | 3,880 | 4,065 | 198,600 |
| 2019/01/15 | 3,810 | 3,970 | 3,810 | 3,910 | 139,400 |
| 2019/01/11 | 3,970 | 4,045 | 3,870 | 3,920 | 172,900 |
| 2019/01/10 | 4,120 | 4,215 | 3,895 | 3,920 | 310,600 |
| 2019/01/09 | 4,095 | 4,345 | 4,095 | 4,220 | 305,900 |
| 2019/01/08 | 3,955 | 4,030 | 3,880 | 3,995 | 198,700 |
| 2019/01/07 | 3,805 | 3,875 | 3,720 | 3,820 | 135,000 |
| 2019/01/04 | 3,665 | 3,735 | 3,585 | 3,660 | 157,100 |