2137 (株)光ハイツ・ヴェラス の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-22 | 35,600 | 35,600 | 35,600 | 35,600 | 8 | 356 |
| 2011-12-21 | 37,000 | 37,000 | 37,000 | 37,000 | 1 | 370 |
| 2011-12-16 | 38,500 | 38,500 | 38,000 | 38,000 | 3 | 380 |
| 2011-12-15 | 38,500 | 38,500 | 38,500 | 38,500 | 2 | 385 |
| 2011-12-14 | 37,800 | 39,000 | 37,800 | 37,800 | 54 | 378 |
| 2011-12-13 | 34,800 | 37,100 | 34,800 | 37,100 | 18 | 371 |
| 2011-12-12 | 33,500 | 33,550 | 33,500 | 33,550 | 11 | 335.50 |
| 2011-12-08 | 32,500 | 32,500 | 32,500 | 32,500 | 1 | 325 |
| 2011-12-07 | 33,500 | 33,900 | 33,500 | 33,900 | 21 | 339 |
| 2011-12-06 | 32,500 | 32,900 | 32,000 | 32,900 | 19 | 329 |
| 2011-12-05 | 31,900 | 32,000 | 31,900 | 32,000 | 11 | 320 |
| 2011-12-02 | 31,900 | 31,900 | 31,900 | 31,900 | 1 | 319 |
| 2011-12-01 | 32,000 | 32,000 | 32,000 | 32,000 | 3 | 320 |
| 2011-11-30 | 31,000 | 31,000 | 31,000 | 31,000 | 20 | 310 |
| 2011-11-28 | 32,000 | 32,000 | 32,000 | 32,000 | 5 | 320 |
| 2011-11-25 | 30,500 | 30,500 | 30,500 | 30,500 | 3 | 305 |
| 2011-11-22 | 30,550 | 30,550 | 28,850 | 30,500 | 11 | 305 |
| 2011-11-21 | 31,300 | 31,500 | 31,300 | 31,500 | 4 | 315 |
| 2011-11-18 | 31,300 | 32,000 | 31,300 | 31,500 | 7 | 315 |
| 2011-11-17 | 32,000 | 32,000 | 32,000 | 32,000 | 5 | 320 |
| 2011-11-16 | 32,050 | 32,050 | 32,050 | 32,050 | 1 | 320.50 |
| 2011-11-14 | 33,400 | 33,400 | 33,400 | 33,400 | 4 | 334 |
| 2011-11-10 | 32,250 | 33,000 | 32,250 | 33,000 | 2 | 330 |
| 2011-11-09 | 32,700 | 37,300 | 32,700 | 35,000 | 22 | 350 |
| 2011-11-08 | 32,700 | 32,700 | 31,300 | 31,800 | 4 | 318 |
| 2011-11-07 | 32,000 | 32,700 | 32,000 | 32,700 | 11 | 327 |
| 2011-11-04 | 31,000 | 31,500 | 31,000 | 31,500 | 7 | 315 |
| 2011-11-02 | 31,000 | 31,000 | 31,000 | 31,000 | 10 | 310 |
| 2011-11-01 | 31,200 | 31,900 | 31,200 | 31,900 | 4 | 319 |
| 2011-10-24 | 34,050 | 34,050 | 34,000 | 34,000 | 6 | 340 |
| 2011-10-12 | 36,000 | 36,000 | 36,000 | 36,000 | 1 | 360 |
| 2011-10-07 | 36,000 | 36,000 | 36,000 | 36,000 | 5 | 360 |
| 2011-10-06 | 35,000 | 35,000 | 35,000 | 35,000 | 3 | 350 |
| 2011-10-03 | 36,000 | 36,650 | 34,550 | 36,650 | 7 | 366.50 |
| 2011-09-30 | 36,400 | 36,400 | 36,000 | 36,000 | 4 | 360 |
| 2011-09-29 | 36,000 | 36,400 | 36,000 | 36,400 | 5 | 364 |
| 2011-09-28 | 36,700 | 38,500 | 36,000 | 38,500 | 14 | 385 |
| 2011-09-27 | 38,000 | 38,000 | 36,000 | 36,000 | 3 | 360 |
| 2011-09-22 | 38,000 | 38,000 | 38,000 | 38,000 | 3 | 380 |
| 2011-09-21 | 38,000 | 38,000 | 38,000 | 38,000 | 9 | 380 |
| 2011-09-20 | 40,050 | 40,050 | 38,000 | 38,000 | 31 | 380 |
| 2011-09-13 | 40,000 | 42,000 | 40,000 | 42,000 | 111 | 420 |
| 2011-09-08 | 40,000 | 40,000 | 40,000 | 40,000 | 2 | 400 |
| 2011-09-05 | 41,300 | 42,400 | 41,300 | 42,400 | 13 | 424 |
| 2011-09-02 | 40,600 | 40,600 | 40,600 | 40,600 | 1 | 406 |
| 2011-09-01 | 41,000 | 41,000 | 41,000 | 41,000 | 1 | 410 |
| 2011-08-31 | 41,000 | 41,000 | 41,000 | 41,000 | 3 | 410 |
| 2011-08-30 | 40,000 | 40,500 | 40,000 | 40,500 | 7 | 405 |
| 2011-08-25 | 38,100 | 38,100 | 38,100 | 38,100 | 14 | 381 |
| 2011-08-24 | 38,500 | 38,500 | 38,500 | 38,500 | 8 | 385 |
| 2011-08-23 | 39,000 | 39,000 | 39,000 | 39,000 | 8 | 390 |
| 2011-08-18 | 39,500 | 39,500 | 39,500 | 39,500 | 3 | 395 |
| 2011-08-17 | 39,500 | 39,500 | 39,500 | 39,500 | 6 | 395 |
| 2011-08-16 | 40,000 | 40,000 | 39,500 | 39,500 | 7 | 395 |
| 2011-08-15 | 40,050 | 40,050 | 39,500 | 39,500 | 18 | 395 |
| 2011-08-12 | 40,050 | 40,050 | 40,050 | 40,050 | 2 | 400.50 |
| 2011-08-11 | 39,000 | 39,000 | 39,000 | 39,000 | 1 | 390 |
| 2011-08-10 | 36,800 | 36,800 | 36,800 | 36,800 | 1 | 368 |
| 2011-08-09 | 33,800 | 33,800 | 33,800 | 33,800 | 1 | 338 |
| 2011-08-08 | 38,000 | 38,000 | 38,000 | 38,000 | 1 | 380 |
| 2011-08-04 | 39,500 | 39,500 | 38,000 | 38,000 | 34 | 380 |
| 2011-08-03 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 400 |
| 2011-08-01 | 40,000 | 40,000 | 40,000 | 40,000 | 17 | 400 |
| 2011-07-29 | 41,000 | 41,000 | 41,000 | 41,000 | 3 | 410 |
| 2011-07-27 | 40,050 | 40,050 | 40,050 | 40,050 | 4 | 400.50 |
| 2011-07-19 | 41,800 | 41,900 | 40,400 | 41,900 | 3 | 419 |
| 2011-07-15 | 40,700 | 41,400 | 40,700 | 41,400 | 3 | 414 |
| 2011-07-13 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 400 |
| 2011-07-11 | 40,700 | 40,700 | 40,700 | 40,700 | 2 | 407 |
| 2011-07-08 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 400 |
| 2011-07-01 | 38,600 | 38,600 | 38,600 | 38,600 | 1 | 386 |
| 2011-06-23 | 40,000 | 40,000 | 40,000 | 40,000 | 8 | 400 |
| 2011-06-22 | 40,000 | 40,000 | 39,900 | 40,000 | 32 | 400 |
| 2011-06-20 | 40,000 | 40,800 | 40,000 | 40,800 | 5 | 408 |
| 2011-06-17 | 40,400 | 40,400 | 38,600 | 40,000 | 17 | 400 |
| 2011-06-16 | 41,500 | 41,500 | 41,100 | 41,100 | 7 | 411 |
| 2011-06-15 | 41,100 | 42,200 | 41,100 | 42,200 | 7 | 422 |
| 2011-06-14 | 42,200 | 43,000 | 40,200 | 40,200 | 20 | 402 |
| 2011-06-13 | 42,200 | 42,200 | 42,200 | 42,200 | 1 | 422 |
| 2011-06-10 | 45,000 | 45,000 | 45,000 | 45,000 | 4 | 450 |
| 2011-06-09 | 43,700 | 43,700 | 43,700 | 43,700 | 2 | 437 |
| 2011-06-07 | 43,000 | 43,000 | 43,000 | 43,000 | 2 | 430 |
| 2011-06-03 | 43,000 | 43,000 | 43,000 | 43,000 | 4 | 430 |
| 2011-06-01 | 43,000 | 43,000 | 43,000 | 43,000 | 3 | 430 |
| 2011-05-31 | 42,800 | 42,800 | 42,800 | 42,800 | 10 | 428 |
| 2011-05-25 | 42,800 | 42,800 | 42,800 | 42,800 | 31 | 428 |
| 2011-05-24 | 42,800 | 42,800 | 42,800 | 42,800 | 6 | 428 |
| 2011-05-20 | 41,800 | 42,550 | 41,800 | 42,550 | 10 | 425.50 |
| 2011-05-18 | 42,600 | 43,900 | 42,600 | 43,900 | 4 | 439 |
| 2011-05-17 | 42,000 | 42,000 | 40,000 | 40,000 | 9 | 400 |
| 2011-05-16 | 46,000 | 46,000 | 45,000 | 45,000 | 2 | 450 |
| 2011-05-13 | 45,600 | 45,600 | 45,600 | 45,600 | 1 | 456 |
| 2011-05-10 | 50,000 | 50,000 | 50,000 | 50,000 | 2 | 500 |
| 2011-05-09 | 47,500 | 48,950 | 47,500 | 48,950 | 3 | 489.50 |
| 2011-05-06 | 47,000 | 47,000 | 47,000 | 47,000 | 1 | 470 |
| 2011-04-28 | 46,800 | 46,800 | 46,800 | 46,800 | 2 | 468 |
| 2011-04-27 | 43,200 | 43,200 | 42,600 | 42,600 | 20 | 426 |
| 2011-04-25 | 43,200 | 43,200 | 43,200 | 43,200 | 5 | 432 |
| 2011-04-22 | 43,200 | 43,200 | 43,200 | 43,200 | 1 | 432 |
| 2011-04-21 | 43,200 | 43,200 | 43,200 | 43,200 | 1 | 432 |
| 2011-04-18 | 43,200 | 43,200 | 43,200 | 43,200 | 8 | 432 |
| 2011-04-14 | 43,200 | 43,200 | 43,200 | 43,200 | 2 | 432 |
| 2011-04-07 | 43,900 | 43,900 | 43,900 | 43,900 | 2 | 439 |
| 2011-03-30 | 42,000 | 42,000 | 42,000 | 42,000 | 10 | 420 |
| 2011-03-29 | 41,300 | 41,300 | 41,300 | 41,300 | 1 | 413 |
| 2011-03-28 | 41,700 | 41,700 | 41,200 | 41,200 | 10 | 412 |
| 2011-03-23 | 41,500 | 41,500 | 41,500 | 41,500 | 1 | 415 |
| 2011-03-22 | 41,500 | 41,500 | 41,500 | 41,500 | 6 | 415 |
| 2011-03-18 | 37,700 | 38,000 | 37,300 | 37,300 | 7 | 373 |
| 2011-03-17 | 35,000 | 37,000 | 35,000 | 37,000 | 12 | 370 |
| 2011-03-16 | 38,500 | 38,500 | 36,000 | 36,100 | 85 | 361 |
| 2011-03-15 | 45,000 | 45,000 | 38,500 | 38,500 | 37 | 385 |
| 2011-03-14 | 45,500 | 47,000 | 45,500 | 45,500 | 41 | 455 |
| 2011-03-11 | 50,000 | 50,000 | 49,000 | 49,000 | 2 | 490 |
| 2011-03-09 | 49,200 | 49,200 | 49,200 | 49,200 | 1 | 492 |
| 2011-03-08 | 49,200 | 49,200 | 49,200 | 49,200 | 21 | 492 |
| 2011-03-07 | 49,200 | 49,200 | 49,200 | 49,200 | 86 | 492 |
| 2011-03-03 | 49,000 | 49,000 | 48,500 | 48,500 | 2 | 485 |
| 2011-02-28 | 50,000 | 50,000 | 49,000 | 50,000 | 6 | 500 |
| 2011-02-25 | 52,000 | 52,200 | 50,000 | 50,000 | 3 | 500 |
| 2011-02-21 | 52,800 | 52,800 | 52,800 | 52,800 | 1 | 528 |
| 2011-02-17 | 51,000 | 51,000 | 50,000 | 50,000 | 9 | 500 |
| 2011-02-15 | 54,000 | 54,000 | 54,000 | 54,000 | 3 | 540 |
| 2011-02-14 | 49,000 | 52,500 | 49,000 | 52,500 | 11 | 525 |
| 2011-02-10 | 48,750 | 49,450 | 48,750 | 49,450 | 3 | 494.50 |
| 2011-02-08 | 45,250 | 45,250 | 45,250 | 45,250 | 6 | 452.50 |
| 2011-02-07 | 49,450 | 49,450 | 49,450 | 49,450 | 2 | 494.50 |
| 2011-02-04 | 49,400 | 49,400 | 49,400 | 49,400 | 1 | 494 |
| 2011-02-03 | 49,400 | 49,400 | 49,350 | 49,350 | 2 | 493.50 |
| 2011-02-02 | 49,450 | 49,450 | 49,450 | 49,450 | 1 | 494.50 |
| 2011-01-26 | 46,000 | 49,400 | 46,000 | 49,400 | 4 | 494 |
| 2011-01-25 | 47,400 | 47,400 | 47,400 | 47,400 | 1 | 474 |
| 2011-01-24 | 48,700 | 49,500 | 48,700 | 49,500 | 6 | 495 |
| 2011-01-21 | 49,000 | 49,000 | 48,000 | 48,000 | 3 | 480 |
| 2011-01-20 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 500 |
| 2011-01-19 | 50,000 | 50,000 | 50,000 | 50,000 | 10 | 500 |
| 2011-01-18 | 55,000 | 55,000 | 51,000 | 51,000 | 11 | 510 |
| 2011-01-17 | 50,000 | 50,000 | 50,000 | 50,000 | 10 | 500 |
| 2011-01-14 | 50,000 | 50,000 | 50,000 | 50,000 | 10 | 500 |
| 2011-01-13 | 45,000 | 50,000 | 45,000 | 50,000 | 21 | 500 |
| 2011-01-12 | 44,000 | 44,500 | 44,000 | 44,500 | 6 | 445 |
| 2011-01-07 | 41,000 | 43,000 | 41,000 | 42,500 | 5 | 425 |
| 2011-01-06 | 39,500 | 39,600 | 39,500 | 39,600 | 2 | 396 |
| 2011-01-05 | 39,500 | 39,500 | 39,500 | 39,500 | 29 | 395 |
| 2011-01-04 | 40,000 | 40,000 | 40,000 | 40,000 | 2 | 400 |
分割・併合履歴 ： [2013-09-26]1株→100株
