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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,372 | 1,437 | 1,372 | 1,403 | 519,000 |
| 2022/12/29 | 1,342 | 1,377 | 1,339 | 1,365 | 332,100 |
| 2022/12/28 | 1,393 | 1,398 | 1,338 | 1,341 | 420,800 |
| 2022/12/27 | 1,297 | 1,402 | 1,296 | 1,390 | 736,900 |
| 2022/12/26 | 1,219 | 1,298 | 1,216 | 1,284 | 243,900 |
| 2022/12/23 | 1,254 | 1,254 | 1,213 | 1,230 | 247,400 |
| 2022/12/22 | 1,261 | 1,272 | 1,253 | 1,264 | 139,800 |
| 2022/12/21 | 1,256 | 1,271 | 1,221 | 1,259 | 431,900 |
| 2022/12/20 | 1,300 | 1,316 | 1,250 | 1,280 | 314,600 |
| 2022/12/19 | 1,306 | 1,321 | 1,301 | 1,305 | 110,400 |
| 2022/12/16 | 1,300 | 1,323 | 1,293 | 1,320 | 139,100 |
| 2022/12/15 | 1,327 | 1,334 | 1,303 | 1,303 | 142,300 |
| 2022/12/14 | 1,323 | 1,330 | 1,299 | 1,323 | 176,400 |
| 2022/12/13 | 1,296 | 1,330 | 1,296 | 1,326 | 143,000 |
| 2022/12/12 | 1,329 | 1,329 | 1,296 | 1,296 | 183,400 |
| 2022/12/09 | 1,315 | 1,343 | 1,311 | 1,334 | 198,100 |
| 2022/12/08 | 1,348 | 1,350 | 1,318 | 1,325 | 165,300 |
| 2022/12/07 | 1,335 | 1,371 | 1,324 | 1,363 | 182,400 |
| 2022/12/06 | 1,321 | 1,340 | 1,305 | 1,326 | 241,700 |
| 2022/12/05 | 1,313 | 1,329 | 1,297 | 1,325 | 211,000 |
| 2022/12/02 | 1,360 | 1,360 | 1,307 | 1,326 | 294,300 |
| 2022/12/01 | 1,395 | 1,401 | 1,368 | 1,368 | 146,000 |
| 2022/11/30 | 1,390 | 1,402 | 1,368 | 1,377 | 287,400 |
| 2022/11/29 | 1,380 | 1,408 | 1,352 | 1,408 | 273,400 |
| 2022/11/28 | 1,400 | 1,412 | 1,378 | 1,387 | 144,800 |
| 2022/11/25 | 1,380 | 1,413 | 1,371 | 1,400 | 232,600 |
| 2022/11/24 | 1,414 | 1,424 | 1,379 | 1,387 | 265,400 |
| 2022/11/22 | 1,420 | 1,424 | 1,391 | 1,400 | 250,900 |
| 2022/11/21 | 1,446 | 1,446 | 1,396 | 1,408 | 518,100 |
| 2022/11/18 | 1,441 | 1,465 | 1,429 | 1,440 | 881,600 |
| 2022/11/17 | 1,373 | 1,463 | 1,367 | 1,458 | 877,000 |
| 2022/11/16 | 1,377 | 1,394 | 1,365 | 1,371 | 257,600 |
| 2022/11/15 | 1,389 | 1,406 | 1,355 | 1,392 | 324,100 |
| 2022/11/14 | 1,342 | 1,399 | 1,334 | 1,377 | 623,200 |
| 2022/11/11 | 1,432 | 1,443 | 1,346 | 1,353 | 1,514,400 |
| 2022/11/10 | 1,230 | 1,276 | 1,228 | 1,267 | 543,900 |
| 2022/11/09 | 1,255 | 1,262 | 1,236 | 1,253 | 364,800 |
| 2022/11/08 | 1,250 | 1,284 | 1,245 | 1,252 | 415,200 |
| 2022/11/07 | 1,235 | 1,248 | 1,226 | 1,246 | 313,600 |
| 2022/11/04 | 1,212 | 1,244 | 1,203 | 1,235 | 316,100 |
| 2022/11/02 | 1,220 | 1,249 | 1,205 | 1,233 | 323,400 |
| 2022/11/01 | 1,252 | 1,256 | 1,227 | 1,235 | 299,600 |
| 2022/10/31 | 1,240 | 1,260 | 1,229 | 1,258 | 240,600 |
| 2022/10/28 | 1,210 | 1,240 | 1,203 | 1,226 | 501,900 |
| 2022/10/27 | 1,234 | 1,264 | 1,210 | 1,233 | 356,900 |
| 2022/10/26 | 1,280 | 1,288 | 1,236 | 1,238 | 429,900 |
| 2022/10/25 | 1,256 | 1,291 | 1,232 | 1,271 | 402,000 |
| 2022/10/24 | 1,298 | 1,306 | 1,247 | 1,256 | 511,000 |
| 2022/10/21 | 1,320 | 1,324 | 1,283 | 1,286 | 435,900 |
| 2022/10/20 | 1,351 | 1,351 | 1,284 | 1,324 | 728,500 |
| 2022/10/19 | 1,416 | 1,416 | 1,356 | 1,362 | 632,500 |
| 2022/10/18 | 1,462 | 1,472 | 1,427 | 1,430 | 314,500 |
| 2022/10/17 | 1,429 | 1,468 | 1,422 | 1,457 | 255,700 |
| 2022/10/14 | 1,425 | 1,460 | 1,408 | 1,439 | 414,300 |
| 2022/10/13 | 1,457 | 1,457 | 1,395 | 1,400 | 353,700 |
| 2022/10/12 | 1,430 | 1,477 | 1,426 | 1,459 | 382,900 |
| 2022/10/11 | 1,396 | 1,455 | 1,381 | 1,448 | 513,500 |
| 2022/10/07 | 1,366 | 1,412 | 1,362 | 1,401 | 255,400 |
| 2022/10/06 | 1,410 | 1,419 | 1,392 | 1,395 | 163,100 |
| 2022/10/05 | 1,425 | 1,429 | 1,381 | 1,393 | 197,400 |
| 2022/10/04 | 1,384 | 1,418 | 1,370 | 1,411 | 318,300 |
| 2022/10/03 | 1,351 | 1,354 | 1,302 | 1,346 | 332,800 |
| 2022/09/30 | 1,400 | 1,407 | 1,351 | 1,370 | 353,600 |
| 2022/09/29 | 1,454 | 1,465 | 1,410 | 1,426 | 290,500 |
| 2022/09/28 | 1,446 | 1,453 | 1,392 | 1,424 | 361,800 |
| 2022/09/27 | 1,420 | 1,444 | 1,388 | 1,429 | 256,500 |
| 2022/09/26 | 1,440 | 1,449 | 1,408 | 1,420 | 350,000 |
| 2022/09/22 | 1,370 | 1,451 | 1,346 | 1,447 | 539,300 |
| 2022/09/21 | 1,398 | 1,413 | 1,381 | 1,390 | 268,000 |
| 2022/09/20 | 1,451 | 1,458 | 1,411 | 1,420 | 458,200 |
| 2022/09/16 | 1,464 | 1,484 | 1,451 | 1,460 | 284,500 |
| 2022/09/15 | 1,471 | 1,504 | 1,471 | 1,478 | 437,800 |
| 2022/09/14 | 1,448 | 1,496 | 1,445 | 1,464 | 391,300 |
| 2022/09/13 | 1,444 | 1,487 | 1,428 | 1,485 | 804,500 |
| 2022/09/12 | 1,422 | 1,469 | 1,412 | 1,426 | 912,400 |
| 2022/09/09 | 1,380 | 1,389 | 1,353 | 1,382 | 632,300 |
| 2022/09/08 | 1,312 | 1,385 | 1,310 | 1,384 | 1,023,800 |
| 2022/09/07 | 1,288 | 1,290 | 1,256 | 1,282 | 241,400 |
| 2022/09/06 | 1,315 | 1,327 | 1,291 | 1,292 | 181,600 |
| 2022/09/05 | 1,289 | 1,341 | 1,284 | 1,308 | 353,700 |
| 2022/09/02 | 1,295 | 1,295 | 1,268 | 1,278 | 239,000 |
| 2022/09/01 | 1,317 | 1,326 | 1,295 | 1,299 | 301,200 |
| 2022/08/31 | 1,310 | 1,379 | 1,308 | 1,343 | 606,800 |
| 2022/08/30 | 1,280 | 1,328 | 1,269 | 1,322 | 297,700 |
| 2022/08/29 | 1,257 | 1,283 | 1,257 | 1,269 | 306,400 |
| 2022/08/26 | 1,289 | 1,311 | 1,279 | 1,309 | 286,700 |
| 2022/08/25 | 1,285 | 1,295 | 1,259 | 1,275 | 336,200 |
| 2022/08/24 | 1,299 | 1,320 | 1,299 | 1,309 | 334,200 |
| 2022/08/23 | 1,231 | 1,300 | 1,223 | 1,294 | 456,300 |
| 2022/08/22 | 1,266 | 1,276 | 1,229 | 1,239 | 362,200 |
| 2022/08/19 | 1,280 | 1,297 | 1,264 | 1,273 | 370,100 |
| 2022/08/18 | 1,255 | 1,305 | 1,239 | 1,302 | 272,900 |
| 2022/08/17 | 1,292 | 1,311 | 1,279 | 1,285 | 324,300 |
| 2022/08/16 | 1,260 | 1,315 | 1,254 | 1,312 | 471,800 |
| 2022/08/15 | 1,299 | 1,317 | 1,265 | 1,275 | 627,300 |
| 2022/08/12 | 1,281 | 1,357 | 1,275 | 1,341 | 1,127,700 |
| 2022/08/10 | 1,251 | 1,258 | 1,235 | 1,251 | 404,600 |
| 2022/08/09 | 1,236 | 1,257 | 1,217 | 1,255 | 352,800 |
| 2022/08/08 | 1,226 | 1,255 | 1,222 | 1,244 | 559,900 |
| 2022/08/05 | 1,196 | 1,217 | 1,192 | 1,196 | 282,800 |
| 2022/08/04 | 1,176 | 1,235 | 1,150 | 1,195 | 682,400 |
| 2022/08/03 | 1,172 | 1,206 | 1,165 | 1,179 | 362,500 |
| 2022/08/02 | 1,212 | 1,213 | 1,160 | 1,162 | 385,000 |
| 2022/08/01 | 1,159 | 1,194 | 1,152 | 1,189 | 405,000 |
| 2022/07/29 | 1,155 | 1,174 | 1,149 | 1,159 | 434,200 |
| 2022/07/28 | 1,134 | 1,146 | 1,117 | 1,146 | 1,386,800 |
| 2022/07/27 | 1,113 | 1,127 | 1,097 | 1,118 | 269,600 |
| 2022/07/26 | 1,113 | 1,124 | 1,111 | 1,113 | 234,000 |
| 2022/07/25 | 1,111 | 1,125 | 1,094 | 1,105 | 185,500 |
| 2022/07/22 | 1,116 | 1,119 | 1,090 | 1,111 | 315,700 |
| 2022/07/21 | 1,109 | 1,136 | 1,109 | 1,132 | 265,000 |
| 2022/07/20 | 1,102 | 1,119 | 1,100 | 1,117 | 329,300 |
| 2022/07/19 | 1,057 | 1,088 | 1,046 | 1,088 | 306,400 |
| 2022/07/15 | 1,050 | 1,059 | 1,026 | 1,057 | 349,000 |
| 2022/07/14 | 1,030 | 1,060 | 1,024 | 1,041 | 294,100 |
| 2022/07/13 | 1,040 | 1,057 | 1,032 | 1,051 | 275,400 |
| 2022/07/12 | 1,097 | 1,102 | 1,046 | 1,064 | 502,000 |
| 2022/07/11 | 1,061 | 1,107 | 1,059 | 1,097 | 666,600 |
| 2022/07/08 | 1,054 | 1,069 | 1,024 | 1,031 | 533,000 |
| 2022/07/07 | 1,058 | 1,059 | 1,008 | 1,046 | 592,100 |
| 2022/07/06 | 1,109 | 1,124 | 1,068 | 1,070 | 567,700 |
| 2022/07/05 | 1,174 | 1,174 | 1,111 | 1,126 | 562,400 |
| 2022/07/04 | 1,220 | 1,230 | 1,160 | 1,169 | 455,800 |
| 2022/07/01 | 1,291 | 1,294 | 1,224 | 1,227 | 364,300 |
| 2022/06/30 | 1,332 | 1,353 | 1,291 | 1,291 | 240,100 |
| 2022/06/29 | 1,300 | 1,336 | 1,293 | 1,324 | 287,700 |
| 2022/06/28 | 1,265 | 1,324 | 1,265 | 1,321 | 417,800 |
| 2022/06/27 | 1,287 | 1,301 | 1,254 | 1,261 | 264,500 |
| 2022/06/24 | 1,245 | 1,272 | 1,212 | 1,271 | 305,000 |
| 2022/06/23 | 1,226 | 1,258 | 1,223 | 1,233 | 353,600 |
| 2022/06/22 | 1,308 | 1,311 | 1,234 | 1,247 | 547,600 |
| 2022/06/21 | 1,285 | 1,318 | 1,271 | 1,315 | 307,100 |
| 2022/06/20 | 1,310 | 1,330 | 1,291 | 1,295 | 282,400 |
| 2022/06/17 | 1,287 | 1,321 | 1,285 | 1,300 | 345,200 |
| 2022/06/16 | 1,313 | 1,355 | 1,313 | 1,333 | 387,500 |
| 2022/06/15 | 1,320 | 1,332 | 1,284 | 1,295 | 445,500 |
| 2022/06/14 | 1,376 | 1,383 | 1,290 | 1,327 | 613,600 |
| 2022/06/13 | 1,400 | 1,420 | 1,395 | 1,414 | 623,700 |
| 2022/06/10 | 1,413 | 1,420 | 1,399 | 1,414 | 285,700 |
| 2022/06/09 | 1,415 | 1,445 | 1,413 | 1,416 | 427,500 |
| 2022/06/08 | 1,400 | 1,429 | 1,390 | 1,405 | 559,400 |
| 2022/06/07 | 1,345 | 1,398 | 1,318 | 1,383 | 611,400 |
| 2022/06/06 | 1,296 | 1,348 | 1,286 | 1,323 | 555,000 |
| 2022/06/03 | 1,302 | 1,307 | 1,266 | 1,291 | 514,600 |
| 2022/06/02 | 1,303 | 1,321 | 1,268 | 1,318 | 422,600 |
| 2022/06/01 | 1,334 | 1,407 | 1,296 | 1,309 | 824,800 |
| 2022/05/31 | 1,355 | 1,364 | 1,323 | 1,334 | 640,400 |
| 2022/05/30 | 1,341 | 1,353 | 1,318 | 1,350 | 515,200 |
| 2022/05/27 | 1,348 | 1,351 | 1,315 | 1,320 | 426,900 |
| 2022/05/26 | 1,261 | 1,375 | 1,256 | 1,320 | 990,500 |
| 2022/05/25 | 1,280 | 1,280 | 1,232 | 1,232 | 319,700 |
| 2022/05/24 | 1,298 | 1,312 | 1,256 | 1,280 | 306,400 |
| 2022/05/23 | 1,334 | 1,339 | 1,292 | 1,295 | 334,700 |
| 2022/05/20 | 1,259 | 1,331 | 1,242 | 1,317 | 620,300 |
| 2022/05/19 | 1,300 | 1,300 | 1,230 | 1,241 | 521,500 |
| 2022/05/18 | 1,267 | 1,335 | 1,251 | 1,328 | 507,800 |
| 2022/05/17 | 1,280 | 1,288 | 1,243 | 1,253 | 347,400 |
| 2022/05/16 | 1,326 | 1,371 | 1,217 | 1,288 | 802,500 |
| 2022/05/13 | 1,225 | 1,299 | 1,225 | 1,296 | 419,300 |
| 2022/05/12 | 1,200 | 1,251 | 1,200 | 1,231 | 230,500 |
| 2022/05/11 | 1,200 | 1,226 | 1,182 | 1,222 | 268,100 |
| 2022/05/10 | 1,287 | 1,302 | 1,222 | 1,229 | 429,500 |
| 2022/05/09 | 1,339 | 1,361 | 1,311 | 1,314 | 305,400 |
| 2022/05/06 | 1,335 | 1,398 | 1,322 | 1,354 | 729,000 |
| 2022/05/02 | 1,275 | 1,318 | 1,275 | 1,313 | 266,800 |
| 2022/04/28 | 1,274 | 1,314 | 1,274 | 1,303 | 250,400 |
| 2022/04/27 | 1,236 | 1,280 | 1,220 | 1,277 | 258,900 |
| 2022/04/26 | 1,256 | 1,294 | 1,256 | 1,285 | 237,000 |
| 2022/04/25 | 1,251 | 1,283 | 1,238 | 1,268 | 221,800 |
| 2022/04/22 | 1,288 | 1,299 | 1,255 | 1,277 | 356,300 |
| 2022/04/21 | 1,237 | 1,309 | 1,237 | 1,292 | 488,600 |
| 2022/04/20 | 1,238 | 1,249 | 1,219 | 1,240 | 241,500 |
| 2022/04/19 | 1,220 | 1,235 | 1,213 | 1,215 | 278,600 |
| 2022/04/18 | 1,185 | 1,219 | 1,185 | 1,209 | 104,000 |
| 2022/04/15 | 1,218 | 1,230 | 1,195 | 1,203 | 147,100 |
| 2022/04/14 | 1,184 | 1,220 | 1,174 | 1,219 | 212,000 |
| 2022/04/13 | 1,155 | 1,192 | 1,141 | 1,179 | 170,300 |
| 2022/04/12 | 1,174 | 1,182 | 1,149 | 1,151 | 161,800 |
| 2022/04/11 | 1,159 | 1,183 | 1,150 | 1,174 | 84,500 |
| 2022/04/08 | 1,180 | 1,193 | 1,144 | 1,162 | 159,400 |
| 2022/04/07 | 1,211 | 1,217 | 1,164 | 1,186 | 200,600 |
| 2022/04/06 | 1,230 | 1,235 | 1,194 | 1,223 | 223,100 |
| 2022/04/05 | 1,205 | 1,235 | 1,195 | 1,233 | 215,600 |
| 2022/04/04 | 1,154 | 1,198 | 1,144 | 1,196 | 209,100 |
| 2022/04/01 | 1,147 | 1,147 | 1,121 | 1,132 | 216,100 |
| 2022/03/31 | 1,169 | 1,184 | 1,147 | 1,159 | 213,400 |
| 2022/03/30 | 1,149 | 1,188 | 1,131 | 1,177 | 275,800 |
| 2022/03/29 | 1,133 | 1,141 | 1,118 | 1,123 | 175,700 |
| 2022/03/28 | 1,157 | 1,157 | 1,122 | 1,132 | 201,100 |
| 2022/03/25 | 1,188 | 1,188 | 1,151 | 1,166 | 220,600 |
| 2022/03/24 | 1,165 | 1,190 | 1,149 | 1,190 | 173,300 |
| 2022/03/23 | 1,191 | 1,196 | 1,168 | 1,176 | 176,800 |
| 2022/03/22 | 1,199 | 1,201 | 1,158 | 1,172 | 303,200 |
| 2022/03/18 | 1,209 | 1,220 | 1,188 | 1,199 | 285,200 |
| 2022/03/17 | 1,212 | 1,241 | 1,199 | 1,217 | 283,400 |
| 2022/03/16 | 1,211 | 1,224 | 1,175 | 1,194 | 265,100 |
| 2022/03/15 | 1,170 | 1,204 | 1,147 | 1,191 | 264,300 |
| 2022/03/14 | 1,122 | 1,175 | 1,122 | 1,141 | 246,100 |
| 2022/03/11 | 1,102 | 1,117 | 1,075 | 1,103 | 147,600 |
| 2022/03/10 | 1,095 | 1,136 | 1,087 | 1,121 | 248,900 |
| 2022/03/09 | 1,060 | 1,068 | 1,025 | 1,035 | 187,300 |
| 2022/03/08 | 1,071 | 1,091 | 1,026 | 1,035 | 318,000 |
| 2022/03/07 | 1,096 | 1,110 | 1,064 | 1,098 | 248,200 |
| 2022/03/04 | 1,174 | 1,180 | 1,120 | 1,126 | 250,000 |
| 2022/03/03 | 1,226 | 1,234 | 1,175 | 1,198 | 240,400 |
| 2022/03/02 | 1,213 | 1,230 | 1,178 | 1,201 | 304,100 |
| 2022/03/01 | 1,175 | 1,260 | 1,169 | 1,243 | 683,600 |
| 2022/02/28 | 1,128 | 1,183 | 1,111 | 1,162 | 352,100 |
| 2022/02/25 | 1,123 | 1,137 | 1,092 | 1,129 | 348,800 |
| 2022/02/24 | 1,131 | 1,134 | 1,089 | 1,101 | 347,600 |
| 2022/02/22 | 1,130 | 1,164 | 1,122 | 1,145 | 277,500 |
| 2022/02/21 | 1,153 | 1,183 | 1,129 | 1,154 | 357,900 |
| 2022/02/18 | 1,136 | 1,187 | 1,121 | 1,178 | 441,900 |
| 2022/02/17 | 1,131 | 1,204 | 1,121 | 1,166 | 735,500 |
| 2022/02/16 | 1,064 | 1,124 | 1,062 | 1,115 | 374,700 |
| 2022/02/15 | 1,093 | 1,119 | 1,017 | 1,037 | 618,100 |
| 2022/02/14 | 1,089 | 1,089 | 1,057 | 1,065 | 423,100 |
| 2022/02/10 | 1,098 | 1,105 | 1,066 | 1,091 | 234,500 |
| 2022/02/09 | 1,061 | 1,079 | 1,042 | 1,073 | 262,800 |
| 2022/02/08 | 1,049 | 1,079 | 1,049 | 1,061 | 269,400 |
| 2022/02/07 | 1,075 | 1,094 | 1,041 | 1,044 | 292,000 |
| 2022/02/04 | 1,008 | 1,083 | 995 | 1,078 | 336,600 |
| 2022/02/03 | 1,035 | 1,035 | 996 | 1,017 | 241,300 |
| 2022/02/02 | 1,033 | 1,044 | 1,019 | 1,044 | 277,400 |
| 2022/02/01 | 1,055 | 1,066 | 1,016 | 1,021 | 479,800 |
| 2022/01/31 | 955 | 1,009 | 955 | 992 | 511,200 |
| 2022/01/28 | 948 | 948 | 910 | 940 | 348,700 |
| 2022/01/27 | 958 | 964 | 905 | 909 | 417,300 |
| 2022/01/26 | 931 | 959 | 921 | 945 | 230,900 |
| 2022/01/25 | 975 | 985 | 931 | 934 | 304,800 |
| 2022/01/24 | 1,000 | 1,003 | 973 | 982 | 212,100 |
| 2022/01/21 | 988 | 1,019 | 987 | 1,016 | 193,500 |
| 2022/01/20 | 990 | 1,022 | 985 | 1,015 | 199,500 |
| 2022/01/19 | 1,003 | 1,024 | 992 | 994 | 231,700 |
| 2022/01/18 | 1,038 | 1,063 | 1,023 | 1,030 | 227,700 |
| 2022/01/17 | 1,043 | 1,055 | 1,023 | 1,038 | 243,100 |
| 2022/01/14 | 1,015 | 1,051 | 996 | 1,023 | 494,600 |
| 2022/01/13 | 1,107 | 1,120 | 1,041 | 1,045 | 240,000 |
| 2022/01/12 | 1,082 | 1,109 | 1,082 | 1,107 | 229,400 |
| 2022/01/11 | 1,064 | 1,084 | 1,044 | 1,064 | 301,000 |
| 2022/01/07 | 1,052 | 1,094 | 1,045 | 1,071 | 283,500 |
| 2022/01/06 | 1,066 | 1,083 | 1,052 | 1,060 | 429,000 |
| 2022/01/05 | 1,162 | 1,162 | 1,103 | 1,103 | 288,800 |
| 2022/01/04 | 1,161 | 1,167 | 1,143 | 1,155 | 137,400 |