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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,239 | 1,257 | 1,222 | 1,230 | 346,700 |
| 2023/12/28 | 1,214 | 1,248 | 1,208 | 1,239 | 560,200 |
| 2023/12/27 | 1,205 | 1,224 | 1,192 | 1,215 | 518,200 |
| 2023/12/26 | 1,200 | 1,222 | 1,191 | 1,194 | 450,400 |
| 2023/12/25 | 1,201 | 1,218 | 1,184 | 1,190 | 418,000 |
| 2023/12/22 | 1,189 | 1,214 | 1,186 | 1,190 | 266,800 |
| 2023/12/21 | 1,209 | 1,221 | 1,195 | 1,200 | 331,400 |
| 2023/12/20 | 1,221 | 1,249 | 1,197 | 1,203 | 471,600 |
| 2023/12/19 | 1,208 | 1,240 | 1,205 | 1,223 | 430,900 |
| 2023/12/18 | 1,175 | 1,209 | 1,175 | 1,193 | 432,600 |
| 2023/12/15 | 1,187 | 1,190 | 1,167 | 1,183 | 380,300 |
| 2023/12/14 | 1,178 | 1,192 | 1,165 | 1,176 | 345,800 |
| 2023/12/13 | 1,173 | 1,192 | 1,128 | 1,154 | 406,700 |
| 2023/12/12 | 1,164 | 1,189 | 1,157 | 1,167 | 343,200 |
| 2023/12/11 | 1,175 | 1,225 | 1,165 | 1,170 | 820,300 |
| 2023/12/08 | 1,103 | 1,169 | 1,097 | 1,158 | 677,700 |
| 2023/12/07 | 1,124 | 1,134 | 1,112 | 1,112 | 290,800 |
| 2023/12/06 | 1,128 | 1,151 | 1,124 | 1,138 | 364,700 |
| 2023/12/05 | 1,138 | 1,141 | 1,105 | 1,113 | 427,100 |
| 2023/12/04 | 1,120 | 1,161 | 1,112 | 1,145 | 580,700 |
| 2023/12/01 | 1,152 | 1,161 | 1,125 | 1,125 | 876,800 |
| 2023/11/30 | 1,175 | 1,185 | 1,153 | 1,162 | 515,800 |
| 2023/11/29 | 1,167 | 1,200 | 1,165 | 1,179 | 314,900 |
| 2023/11/28 | 1,186 | 1,199 | 1,173 | 1,174 | 353,600 |
| 2023/11/27 | 1,207 | 1,217 | 1,179 | 1,191 | 329,100 |
| 2023/11/24 | 1,212 | 1,230 | 1,202 | 1,207 | 312,400 |
| 2023/11/22 | 1,214 | 1,214 | 1,183 | 1,194 | 409,600 |
| 2023/11/21 | 1,210 | 1,226 | 1,183 | 1,221 | 643,400 |
| 2023/11/20 | 1,166 | 1,221 | 1,157 | 1,212 | 657,200 |
| 2023/11/17 | 1,198 | 1,200 | 1,148 | 1,174 | 554,200 |
| 2023/11/16 | 1,240 | 1,242 | 1,191 | 1,205 | 506,200 |
| 2023/11/15 | 1,229 | 1,246 | 1,180 | 1,234 | 1,021,300 |
| 2023/11/14 | 1,270 | 1,277 | 1,169 | 1,204 | 1,228,300 |
| 2023/11/13 | 1,412 | 1,413 | 1,255 | 1,270 | 1,397,500 |
| 2023/11/10 | 1,357 | 1,377 | 1,342 | 1,377 | 245,300 |
| 2023/11/09 | 1,366 | 1,369 | 1,345 | 1,357 | 204,400 |
| 2023/11/08 | 1,375 | 1,401 | 1,353 | 1,354 | 286,200 |
| 2023/11/07 | 1,410 | 1,412 | 1,357 | 1,371 | 418,100 |
| 2023/11/06 | 1,405 | 1,425 | 1,389 | 1,407 | 491,400 |
| 2023/11/02 | 1,336 | 1,379 | 1,329 | 1,370 | 443,700 |
| 2023/11/01 | 1,357 | 1,357 | 1,325 | 1,326 | 301,500 |
| 2023/10/31 | 1,308 | 1,335 | 1,301 | 1,332 | 289,100 |
| 2023/10/30 | 1,310 | 1,319 | 1,304 | 1,314 | 391,600 |
| 2023/10/27 | 1,310 | 1,328 | 1,294 | 1,326 | 295,600 |
| 2023/10/26 | 1,286 | 1,308 | 1,276 | 1,296 | 422,700 |
| 2023/10/25 | 1,307 | 1,333 | 1,296 | 1,299 | 472,400 |
| 2023/10/24 | 1,272 | 1,299 | 1,235 | 1,284 | 606,400 |
| 2023/10/23 | 1,275 | 1,279 | 1,259 | 1,264 | 305,700 |
| 2023/10/20 | 1,284 | 1,296 | 1,272 | 1,280 | 282,000 |
| 2023/10/19 | 1,294 | 1,317 | 1,267 | 1,284 | 401,000 |
| 2023/10/18 | 1,328 | 1,333 | 1,305 | 1,327 | 204,900 |
| 2023/10/17 | 1,323 | 1,351 | 1,314 | 1,328 | 269,700 |
| 2023/10/16 | 1,353 | 1,355 | 1,292 | 1,305 | 471,900 |
| 2023/10/13 | 1,390 | 1,403 | 1,338 | 1,342 | 298,300 |
| 2023/10/12 | 1,396 | 1,405 | 1,367 | 1,391 | 549,000 |
| 2023/10/11 | 1,440 | 1,443 | 1,405 | 1,405 | 313,300 |
| 2023/10/10 | 1,437 | 1,478 | 1,428 | 1,454 | 275,000 |
| 2023/10/06 | 1,416 | 1,444 | 1,406 | 1,423 | 231,100 |
| 2023/10/05 | 1,452 | 1,469 | 1,424 | 1,425 | 253,000 |
| 2023/10/04 | 1,474 | 1,478 | 1,446 | 1,456 | 272,100 |
| 2023/10/03 | 1,565 | 1,571 | 1,491 | 1,492 | 478,400 |
| 2023/10/02 | 1,529 | 1,595 | 1,524 | 1,575 | 925,500 |
| 2023/09/29 | 1,515 | 1,558 | 1,499 | 1,510 | 338,400 |
| 2023/09/28 | 1,503 | 1,529 | 1,487 | 1,513 | 300,900 |
| 2023/09/27 | 1,488 | 1,520 | 1,475 | 1,519 | 255,100 |
| 2023/09/26 | 1,529 | 1,543 | 1,497 | 1,497 | 291,100 |
| 2023/09/25 | 1,490 | 1,535 | 1,481 | 1,535 | 353,900 |
| 2023/09/22 | 1,499 | 1,527 | 1,482 | 1,482 | 280,100 |
| 2023/09/21 | 1,515 | 1,533 | 1,501 | 1,509 | 389,500 |
| 2023/09/20 | 1,560 | 1,566 | 1,518 | 1,532 | 326,100 |
| 2023/09/19 | 1,485 | 1,559 | 1,481 | 1,550 | 435,800 |
| 2023/09/15 | 1,505 | 1,506 | 1,475 | 1,495 | 332,900 |
| 2023/09/14 | 1,495 | 1,509 | 1,483 | 1,499 | 260,800 |
| 2023/09/13 | 1,505 | 1,525 | 1,496 | 1,499 | 292,400 |
| 2023/09/12 | 1,535 | 1,547 | 1,502 | 1,511 | 259,900 |
| 2023/09/11 | 1,520 | 1,565 | 1,517 | 1,543 | 375,300 |
| 2023/09/08 | 1,550 | 1,562 | 1,494 | 1,520 | 563,200 |
| 2023/09/07 | 1,580 | 1,582 | 1,530 | 1,549 | 578,100 |
| 2023/09/06 | 1,641 | 1,643 | 1,593 | 1,595 | 415,500 |
| 2023/09/05 | 1,673 | 1,677 | 1,645 | 1,659 | 246,500 |
| 2023/09/04 | 1,685 | 1,699 | 1,665 | 1,671 | 290,800 |
| 2023/09/01 | 1,676 | 1,688 | 1,660 | 1,684 | 266,100 |
| 2023/08/31 | 1,677 | 1,717 | 1,677 | 1,682 | 291,300 |
| 2023/08/30 | 1,700 | 1,705 | 1,658 | 1,663 | 273,500 |
| 2023/08/29 | 1,687 | 1,717 | 1,680 | 1,698 | 291,900 |
| 2023/08/28 | 1,710 | 1,717 | 1,674 | 1,684 | 374,600 |
| 2023/08/25 | 1,701 | 1,770 | 1,697 | 1,718 | 412,200 |
| 2023/08/24 | 1,728 | 1,740 | 1,696 | 1,704 | 218,500 |
| 2023/08/23 | 1,755 | 1,774 | 1,735 | 1,745 | 306,100 |
| 2023/08/22 | 1,770 | 1,777 | 1,721 | 1,730 | 357,100 |
| 2023/08/21 | 1,700 | 1,774 | 1,680 | 1,762 | 547,400 |
| 2023/08/18 | 1,760 | 1,804 | 1,733 | 1,740 | 848,900 |
| 2023/08/17 | 1,688 | 1,767 | 1,678 | 1,755 | 1,171,900 |
| 2023/08/16 | 1,600 | 1,698 | 1,583 | 1,663 | 585,600 |
| 2023/08/15 | 1,650 | 1,668 | 1,562 | 1,631 | 808,500 |
| 2023/08/14 | 1,685 | 1,693 | 1,557 | 1,610 | 989,800 |
| 2023/08/10 | 1,660 | 1,730 | 1,633 | 1,682 | 1,136,300 |
| 2023/08/09 | 1,636 | 1,660 | 1,567 | 1,638 | 578,400 |
| 2023/08/08 | 1,678 | 1,698 | 1,663 | 1,673 | 228,100 |
| 2023/08/07 | 1,650 | 1,677 | 1,620 | 1,677 | 286,700 |
| 2023/08/04 | 1,665 | 1,686 | 1,652 | 1,660 | 154,000 |
| 2023/08/03 | 1,707 | 1,710 | 1,636 | 1,666 | 410,600 |
| 2023/08/02 | 1,773 | 1,793 | 1,705 | 1,707 | 280,100 |
| 2023/08/01 | 1,760 | 1,788 | 1,760 | 1,786 | 229,600 |
| 2023/07/31 | 1,780 | 1,782 | 1,738 | 1,760 | 295,000 |
| 2023/07/28 | 1,725 | 1,773 | 1,718 | 1,753 | 628,600 |
| 2023/07/27 | 1,719 | 1,753 | 1,712 | 1,747 | 283,800 |
| 2023/07/26 | 1,668 | 1,719 | 1,656 | 1,713 | 313,900 |
| 2023/07/25 | 1,690 | 1,702 | 1,669 | 1,669 | 195,200 |
| 2023/07/24 | 1,713 | 1,725 | 1,687 | 1,690 | 160,700 |
| 2023/07/21 | 1,732 | 1,739 | 1,706 | 1,715 | 233,000 |
| 2023/07/20 | 1,745 | 1,769 | 1,735 | 1,744 | 310,600 |
| 2023/07/19 | 1,724 | 1,746 | 1,701 | 1,746 | 327,300 |
| 2023/07/18 | 1,683 | 1,730 | 1,670 | 1,729 | 372,000 |
| 2023/07/14 | 1,701 | 1,704 | 1,637 | 1,672 | 251,600 |
| 2023/07/13 | 1,684 | 1,697 | 1,650 | 1,685 | 232,500 |
| 2023/07/12 | 1,700 | 1,703 | 1,676 | 1,683 | 211,400 |
| 2023/07/11 | 1,715 | 1,723 | 1,674 | 1,683 | 522,500 |
| 2023/07/10 | 1,751 | 1,755 | 1,693 | 1,704 | 508,700 |
| 2023/07/07 | 1,790 | 1,798 | 1,755 | 1,780 | 208,200 |
| 2023/07/06 | 1,768 | 1,837 | 1,754 | 1,811 | 463,700 |
| 2023/07/05 | 1,790 | 1,807 | 1,755 | 1,776 | 326,700 |
| 2023/07/04 | 1,812 | 1,812 | 1,764 | 1,801 | 397,800 |
| 2023/07/03 | 1,870 | 1,890 | 1,819 | 1,832 | 449,600 |
| 2023/06/30 | 1,829 | 1,857 | 1,821 | 1,838 | 325,300 |
| 2023/06/29 | 1,814 | 1,830 | 1,789 | 1,822 | 583,500 |
| 2023/06/28 | 1,793 | 1,798 | 1,755 | 1,775 | 576,000 |
| 2023/06/27 | 1,761 | 1,799 | 1,754 | 1,791 | 349,100 |
| 2023/06/26 | 1,780 | 1,801 | 1,753 | 1,789 | 352,300 |
| 2023/06/23 | 1,880 | 1,882 | 1,770 | 1,787 | 626,000 |
| 2023/06/22 | 1,878 | 1,900 | 1,855 | 1,864 | 312,700 |
| 2023/06/21 | 1,862 | 1,912 | 1,861 | 1,900 | 356,200 |
| 2023/06/20 | 1,920 | 1,924 | 1,862 | 1,885 | 443,600 |
| 2023/06/19 | 1,944 | 1,952 | 1,920 | 1,930 | 425,900 |
| 2023/06/16 | 1,870 | 1,944 | 1,868 | 1,944 | 463,600 |
| 2023/06/15 | 1,889 | 1,889 | 1,834 | 1,869 | 396,400 |
| 2023/06/14 | 1,875 | 1,892 | 1,856 | 1,892 | 334,900 |
| 2023/06/13 | 1,838 | 1,877 | 1,829 | 1,863 | 297,400 |
| 2023/06/12 | 1,822 | 1,840 | 1,814 | 1,822 | 371,900 |
| 2023/06/09 | 1,843 | 1,843 | 1,793 | 1,817 | 347,100 |
| 2023/06/08 | 1,850 | 1,867 | 1,814 | 1,831 | 364,700 |
| 2023/06/07 | 1,845 | 1,872 | 1,833 | 1,846 | 433,500 |
| 2023/06/06 | 1,794 | 1,840 | 1,767 | 1,835 | 432,600 |
| 2023/06/05 | 1,808 | 1,809 | 1,780 | 1,794 | 336,700 |
| 2023/06/02 | 1,777 | 1,801 | 1,753 | 1,800 | 418,000 |
| 2023/06/01 | 1,725 | 1,810 | 1,713 | 1,782 | 606,600 |
| 2023/05/31 | 1,688 | 1,747 | 1,688 | 1,730 | 461,200 |
| 2023/05/30 | 1,677 | 1,700 | 1,656 | 1,690 | 354,900 |
| 2023/05/29 | 1,726 | 1,728 | 1,672 | 1,678 | 385,900 |
| 2023/05/26 | 1,655 | 1,704 | 1,629 | 1,693 | 594,800 |
| 2023/05/25 | 1,673 | 1,684 | 1,631 | 1,631 | 633,400 |
| 2023/05/24 | 1,669 | 1,711 | 1,663 | 1,675 | 450,300 |
| 2023/05/23 | 1,744 | 1,748 | 1,670 | 1,675 | 577,800 |
| 2023/05/22 | 1,724 | 1,738 | 1,681 | 1,735 | 538,500 |
| 2023/05/19 | 1,733 | 1,736 | 1,695 | 1,725 | 457,700 |
| 2023/05/18 | 1,763 | 1,763 | 1,712 | 1,732 | 583,100 |
| 2023/05/17 | 1,815 | 1,817 | 1,725 | 1,734 | 746,800 |
| 2023/05/16 | 1,756 | 1,845 | 1,742 | 1,814 | 1,077,500 |
| 2023/05/15 | 1,803 | 1,809 | 1,703 | 1,725 | 1,288,500 |
| 2023/05/12 | 1,638 | 1,785 | 1,608 | 1,763 | 1,436,300 |
| 2023/05/11 | 1,599 | 1,641 | 1,593 | 1,632 | 441,500 |
| 2023/05/10 | 1,655 | 1,655 | 1,603 | 1,606 | 366,700 |
| 2023/05/09 | 1,660 | 1,669 | 1,618 | 1,632 | 433,600 |
| 2023/05/08 | 1,632 | 1,678 | 1,619 | 1,654 | 401,600 |
| 2023/05/02 | 1,665 | 1,666 | 1,608 | 1,632 | 386,600 |
| 2023/05/01 | 1,716 | 1,731 | 1,674 | 1,682 | 387,800 |
| 2023/04/28 | 1,671 | 1,700 | 1,665 | 1,699 | 478,100 |
| 2023/04/27 | 1,644 | 1,663 | 1,633 | 1,647 | 324,900 |
| 2023/04/26 | 1,639 | 1,650 | 1,613 | 1,637 | 294,400 |
| 2023/04/25 | 1,611 | 1,662 | 1,611 | 1,649 | 614,900 |
| 2023/04/24 | 1,557 | 1,615 | 1,557 | 1,609 | 496,300 |
| 2023/04/21 | 1,561 | 1,562 | 1,539 | 1,550 | 390,600 |
| 2023/04/20 | 1,609 | 1,630 | 1,566 | 1,572 | 497,700 |
| 2023/04/19 | 1,611 | 1,631 | 1,593 | 1,621 | 389,100 |
| 2023/04/18 | 1,620 | 1,633 | 1,614 | 1,620 | 263,800 |
| 2023/04/17 | 1,642 | 1,642 | 1,615 | 1,625 | 273,000 |
| 2023/04/14 | 1,650 | 1,664 | 1,622 | 1,636 | 324,300 |
| 2023/04/13 | 1,616 | 1,645 | 1,610 | 1,640 | 277,800 |
| 2023/04/12 | 1,573 | 1,631 | 1,565 | 1,625 | 423,300 |
| 2023/04/11 | 1,571 | 1,580 | 1,555 | 1,563 | 243,600 |
| 2023/04/10 | 1,586 | 1,599 | 1,552 | 1,556 | 210,000 |
| 2023/04/07 | 1,591 | 1,603 | 1,570 | 1,578 | 169,900 |
| 2023/04/06 | 1,588 | 1,601 | 1,565 | 1,580 | 257,400 |
| 2023/04/05 | 1,593 | 1,605 | 1,586 | 1,596 | 241,100 |
| 2023/04/04 | 1,613 | 1,619 | 1,593 | 1,599 | 204,900 |
| 2023/04/03 | 1,618 | 1,623 | 1,588 | 1,599 | 355,600 |
| 2023/03/31 | 1,630 | 1,634 | 1,600 | 1,601 | 459,100 |
| 2023/03/30 | 1,647 | 1,647 | 1,612 | 1,621 | 283,800 |
| 2023/03/29 | 1,631 | 1,643 | 1,598 | 1,638 | 310,400 |
| 2023/03/28 | 1,630 | 1,647 | 1,607 | 1,621 | 180,900 |
| 2023/03/27 | 1,587 | 1,642 | 1,585 | 1,630 | 498,800 |
| 2023/03/24 | 1,550 | 1,579 | 1,535 | 1,571 | 317,300 |
| 2023/03/23 | 1,543 | 1,573 | 1,540 | 1,557 | 365,500 |
| 2023/03/22 | 1,571 | 1,578 | 1,553 | 1,560 | 223,600 |
| 2023/03/20 | 1,567 | 1,575 | 1,524 | 1,541 | 440,300 |
| 2023/03/17 | 1,578 | 1,586 | 1,551 | 1,566 | 325,800 |
| 2023/03/16 | 1,539 | 1,567 | 1,525 | 1,553 | 335,900 |
| 2023/03/15 | 1,588 | 1,600 | 1,548 | 1,579 | 302,300 |
| 2023/03/14 | 1,567 | 1,578 | 1,539 | 1,553 | 439,200 |
| 2023/03/13 | 1,583 | 1,601 | 1,552 | 1,590 | 269,100 |
| 2023/03/10 | 1,611 | 1,636 | 1,598 | 1,608 | 294,300 |
| 2023/03/09 | 1,611 | 1,654 | 1,606 | 1,638 | 243,500 |
| 2023/03/08 | 1,640 | 1,645 | 1,605 | 1,610 | 343,900 |
| 2023/03/07 | 1,656 | 1,668 | 1,635 | 1,647 | 207,100 |
| 2023/03/06 | 1,634 | 1,685 | 1,620 | 1,656 | 373,100 |
| 2023/03/03 | 1,621 | 1,639 | 1,606 | 1,622 | 408,200 |
| 2023/03/02 | 1,633 | 1,648 | 1,628 | 1,640 | 203,900 |
| 2023/03/01 | 1,618 | 1,640 | 1,592 | 1,633 | 371,100 |
| 2023/02/28 | 1,590 | 1,628 | 1,573 | 1,628 | 458,800 |
| 2023/02/27 | 1,550 | 1,603 | 1,547 | 1,565 | 292,800 |
| 2023/02/24 | 1,583 | 1,591 | 1,532 | 1,550 | 392,300 |
| 2023/02/22 | 1,564 | 1,613 | 1,564 | 1,586 | 443,700 |
| 2023/02/21 | 1,620 | 1,623 | 1,500 | 1,564 | 441,400 |
| 2023/02/20 | 1,527 | 1,622 | 1,522 | 1,599 | 472,800 |
| 2023/02/17 | 1,548 | 1,559 | 1,526 | 1,532 | 438,500 |
| 2023/02/16 | 1,478 | 1,570 | 1,469 | 1,554 | 808,300 |
| 2023/02/15 | 1,461 | 1,479 | 1,425 | 1,455 | 669,600 |
| 2023/02/14 | 1,400 | 1,406 | 1,373 | 1,401 | 261,600 |
| 2023/02/13 | 1,379 | 1,389 | 1,363 | 1,386 | 163,100 |
| 2023/02/10 | 1,396 | 1,404 | 1,377 | 1,383 | 132,100 |
| 2023/02/09 | 1,403 | 1,409 | 1,394 | 1,407 | 93,300 |
| 2023/02/08 | 1,423 | 1,430 | 1,396 | 1,416 | 152,200 |
| 2023/02/07 | 1,418 | 1,457 | 1,414 | 1,428 | 164,600 |
| 2023/02/06 | 1,410 | 1,432 | 1,405 | 1,428 | 120,600 |
| 2023/02/03 | 1,410 | 1,424 | 1,392 | 1,408 | 210,200 |
| 2023/02/02 | 1,415 | 1,436 | 1,398 | 1,423 | 229,900 |
| 2023/02/01 | 1,440 | 1,474 | 1,411 | 1,415 | 219,200 |
| 2023/01/31 | 1,445 | 1,462 | 1,431 | 1,446 | 121,300 |
| 2023/01/30 | 1,440 | 1,466 | 1,434 | 1,445 | 171,000 |
| 2023/01/27 | 1,450 | 1,450 | 1,423 | 1,433 | 213,000 |
| 2023/01/26 | 1,471 | 1,496 | 1,457 | 1,457 | 140,100 |
| 2023/01/25 | 1,404 | 1,488 | 1,395 | 1,463 | 357,900 |
| 2023/01/24 | 1,440 | 1,446 | 1,412 | 1,412 | 252,600 |
| 2023/01/23 | 1,497 | 1,503 | 1,437 | 1,437 | 239,400 |
| 2023/01/20 | 1,442 | 1,503 | 1,442 | 1,485 | 560,500 |
| 2023/01/19 | 1,393 | 1,454 | 1,389 | 1,433 | 389,400 |
| 2023/01/18 | 1,375 | 1,413 | 1,359 | 1,403 | 175,000 |
| 2023/01/17 | 1,375 | 1,378 | 1,351 | 1,359 | 116,500 |
| 2023/01/16 | 1,393 | 1,395 | 1,362 | 1,376 | 141,000 |
| 2023/01/13 | 1,400 | 1,409 | 1,383 | 1,398 | 127,900 |
| 2023/01/12 | 1,388 | 1,403 | 1,374 | 1,397 | 144,300 |
| 2023/01/11 | 1,425 | 1,428 | 1,388 | 1,392 | 228,600 |
| 2023/01/10 | 1,414 | 1,435 | 1,401 | 1,420 | 166,100 |
| 2023/01/06 | 1,389 | 1,440 | 1,388 | 1,425 | 308,900 |
| 2023/01/05 | 1,405 | 1,414 | 1,379 | 1,400 | 228,300 |
| 2023/01/04 | 1,389 | 1,417 | 1,386 | 1,407 | 362,900 |