3151 (株)バイタルケーエスケー・ホールディングスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,065	1,065	1,048	1,049	111,500	1,049
2019-12-27	1,062	1,067	1,061	1,064	18,900	1,064
2019-12-26	1,059	1,063	1,053	1,062	28,000	1,062
2019-12-25	1,087	1,087	1,054	1,059	68,200	1,059
2019-12-24	1,059	1,070	1,059	1,066	46,300	1,066
2019-12-23	1,062	1,064	1,050	1,061	41,800	1,061
2019-12-20	1,047	1,069	1,040	1,065	158,100	1,065
2019-12-19	1,054	1,059	1,047	1,050	27,200	1,050
2019-12-18	1,061	1,076	1,054	1,054	164,000	1,054
2019-12-17	1,079	1,079	1,071	1,071	70,300	1,071
2019-12-16	1,081	1,081	1,075	1,079	40,000	1,079
2019-12-13	1,088	1,097	1,078	1,080	138,200	1,080
2019-12-12	1,081	1,081	1,072	1,074	87,900	1,074
2019-12-11	1,089	1,090	1,081	1,081	91,100	1,081
2019-12-10	1,092	1,092	1,084	1,091	77,100	1,091
2019-12-09	1,095	1,095	1,082	1,085	58,600	1,085
2019-12-06	1,084	1,089	1,080	1,089	74,300	1,089
2019-12-05	1,082	1,088	1,079	1,085	130,900	1,085
2019-12-04	1,073	1,083	1,072	1,082	101,000	1,082
2019-12-03	1,098	1,099	1,077	1,083	167,500	1,083
2019-12-02	1,106	1,114	1,103	1,108	60,300	1,108
2019-11-29	1,111	1,111	1,104	1,106	41,900	1,106
2019-11-28	1,114	1,114	1,104	1,111	46,900	1,111
2019-11-27	1,130	1,130	1,117	1,117	40,600	1,117
2019-11-26	1,130	1,130	1,120	1,125	132,200	1,125
2019-11-25	1,141	1,141	1,121	1,132	75,800	1,132
2019-11-22	1,134	1,144	1,130	1,134	101,100	1,134
2019-11-21	1,115	1,141	1,108	1,132	287,100	1,132
2019-11-20	1,105	1,114	1,104	1,112	115,500	1,112
2019-11-19	1,090	1,113	1,088	1,105	165,500	1,105
2019-11-18	1,088	1,097	1,086	1,094	95,400	1,094
2019-11-15	1,077	1,092	1,077	1,084	75,100	1,084
2019-11-14	1,080	1,086	1,077	1,077	84,400	1,077
2019-11-13	1,084	1,088	1,080	1,083	69,400	1,083
2019-11-12	1,093	1,095	1,081	1,083	58,600	1,083
2019-11-11	1,091	1,093	1,086	1,091	66,600	1,091
2019-11-08	1,095	1,095	1,083	1,086	91,700	1,086
2019-11-07	1,097	1,102	1,086	1,086	83,300	1,086
2019-11-06	1,092	1,104	1,088	1,098	131,400	1,098
2019-11-05	1,119	1,119	1,090	1,107	119,600	1,107
2019-11-01	1,096	1,100	1,091	1,091	48,200	1,091
2019-10-31	1,109	1,113	1,104	1,108	65,300	1,108
2019-10-30	1,082	1,103	1,081	1,103	159,000	1,103
2019-10-29	1,089	1,094	1,083	1,091	102,800	1,091
2019-10-28	1,082	1,088	1,080	1,083	80,500	1,083
2019-10-25	1,081	1,086	1,077	1,079	74,800	1,079
2019-10-24	1,070	1,078	1,068	1,073	76,000	1,073
2019-10-23	1,068	1,071	1,060	1,069	69,000	1,069
2019-10-21	1,068	1,070	1,064	1,064	43,800	1,064
2019-10-18	1,068	1,079	1,067	1,069	95,200	1,069
2019-10-17	1,071	1,073	1,068	1,070	108,700	1,070
2019-10-16	1,073	1,082	1,069	1,071	136,700	1,071
2019-10-15	1,063	1,068	1,059	1,061	109,100	1,061
2019-10-11	1,050	1,054	1,044	1,053	62,300	1,053
2019-10-10	1,050	1,051	1,041	1,048	56,200	1,048
2019-10-09	1,040	1,055	1,040	1,055	74,700	1,055
2019-10-08	1,036	1,046	1,036	1,046	73,900	1,046
2019-10-07	1,027	1,037	1,020	1,035	69,200	1,035
2019-10-04	1,030	1,030	1,023	1,027	78,900	1,027
2019-10-03	1,028	1,040	1,028	1,035	117,400	1,035
2019-10-02	1,053	1,053	1,044	1,045	67,700	1,045
2019-10-01	1,045	1,058	1,045	1,054	57,200	1,054
2019-09-30	1,042	1,049	1,042	1,047	68,200	1,047
2019-09-27	1,051	1,057	1,044	1,055	99,700	1,055
2019-09-26	1,068	1,077	1,063	1,067	110,500	1,067
2019-09-25	1,086	1,086	1,069	1,072	65,400	1,072
2019-09-24	1,094	1,099	1,077	1,077	77,900	1,077
2019-09-20	1,090	1,100	1,078	1,100	159,500	1,100
2019-09-19	1,078	1,097	1,075	1,086	171,300	1,086
2019-09-18	1,078	1,083	1,073	1,075	154,700	1,075
2019-09-17	1,051	1,090	1,050	1,081	429,000	1,081
2019-09-13	1,043	1,051	1,041	1,048	251,700	1,048
2019-09-12	1,045	1,056	1,043	1,048	181,700	1,048
2019-09-11	1,035	1,059	1,033	1,057	149,000	1,057
2019-09-10	1,034	1,040	1,032	1,035	69,400	1,035
2019-09-09	1,031	1,041	1,031	1,037	52,100	1,037
2019-09-06	1,039	1,042	1,034	1,034	39,400	1,034
2019-09-05	1,040	1,044	1,032	1,039	75,800	1,039
2019-09-04	1,043	1,045	1,034	1,040	73,000	1,040
2019-09-03	1,045	1,058	1,042	1,052	81,400	1,052
2019-09-02	1,045	1,047	1,042	1,045	43,900	1,045
2019-08-30	1,051	1,051	1,040	1,046	79,400	1,046
2019-08-29	1,045	1,047	1,041	1,046	81,200	1,046
2019-08-28	1,042	1,047	1,038	1,041	96,200	1,041
2019-08-27	1,046	1,048	1,042	1,044	71,500	1,044
2019-08-26	1,039	1,044	1,034	1,041	88,400	1,041
2019-08-23	1,057	1,058	1,051	1,057	62,600	1,057
2019-08-22	1,056	1,056	1,049	1,054	46,600	1,054
2019-08-21	1,047	1,058	1,042	1,054	69,700	1,054
2019-08-20	1,045	1,057	1,045	1,057	87,500	1,057
2019-08-19	1,036	1,050	1,035	1,048	35,600	1,048
2019-08-16	1,041	1,041	1,033	1,035	67,500	1,035
2019-08-15	1,035	1,049	1,035	1,049	78,800	1,049
2019-08-14	1,056	1,057	1,043	1,051	101,200	1,051
2019-08-13	1,054	1,062	1,054	1,056	94,100	1,056
2019-08-09	1,052	1,073	1,052	1,064	169,500	1,064
2019-08-08	1,041	1,052	1,031	1,049	128,600	1,049
2019-08-07	1,041	1,049	1,037	1,044	127,400	1,044
2019-08-06	1,052	1,064	1,030	1,049	125,300	1,049
2019-08-05	1,024	1,056	1,012	1,051	213,300	1,051
2019-08-02	1,035	1,044	1,032	1,032	92,900	1,032
2019-08-01	1,048	1,053	1,039	1,044	63,400	1,044
2019-07-31	1,049	1,064	1,048	1,059	92,000	1,059
2019-07-30	1,046	1,062	1,043	1,057	63,800	1,057
2019-07-29	1,041	1,050	1,040	1,042	79,500	1,042
2019-07-26	1,045	1,045	1,035	1,040	35,800	1,040
2019-07-25	1,051	1,051	1,038	1,045	65,600	1,045
2019-07-24	1,050	1,051	1,041	1,050	85,700	1,050
2019-07-23	1,039	1,050	1,032	1,046	61,400	1,046
2019-07-22	1,043	1,045	1,035	1,039	43,800	1,039
2019-07-19	1,038	1,056	1,038	1,048	108,800	1,048
2019-07-18	1,039	1,049	1,036	1,038	140,700	1,038
2019-07-17	1,035	1,049	1,033	1,045	73,600	1,045
2019-07-16	1,023	1,037	1,020	1,034	95,700	1,034
2019-07-12	1,041	1,042	1,027	1,028	35,200	1,028
2019-07-11	1,039	1,046	1,036	1,041	68,500	1,041
2019-07-10	1,030	1,039	1,019	1,033	90,200	1,033
2019-07-09	1,028	1,041	1,028	1,029	28,900	1,029
2019-07-08	1,032	1,036	1,026	1,030	72,600	1,030
2019-07-05	1,050	1,050	1,035	1,038	58,600	1,038
2019-07-04	1,047	1,053	1,044	1,051	58,200	1,051
2019-07-03	1,037	1,047	1,036	1,046	34,800	1,046
2019-07-02	1,037	1,039	1,032	1,038	57,800	1,038
2019-07-01	1,037	1,037	1,028	1,034	98,200	1,034
2019-06-28	1,012	1,022	1,012	1,020	77,600	1,020
2019-06-27	1,026	1,026	1,015	1,019	39,700	1,019
2019-06-26	1,023	1,032	1,020	1,028	50,500	1,028
2019-06-25	1,033	1,036	1,022	1,026	82,900	1,026
2019-06-24	1,026	1,047	1,026	1,040	75,400	1,040
2019-06-21	1,019	1,035	1,009	1,034	246,800	1,034
2019-06-20	1,039	1,040	1,019	1,019	91,300	1,019
2019-06-19	1,034	1,038	1,016	1,035	111,000	1,035
2019-06-18	1,045	1,045	1,023	1,033	134,300	1,033
2019-06-17	1,039	1,049	1,036	1,044	54,800	1,044
2019-06-14	1,046	1,053	1,037	1,049	78,800	1,049
2019-06-13	1,040	1,049	1,039	1,043	96,500	1,043
2019-06-12	1,048	1,050	1,040	1,044	76,700	1,044
2019-06-11	1,055	1,058	1,043	1,050	64,400	1,050
2019-06-10	1,061	1,064	1,051	1,053	62,200	1,053
2019-06-07	1,052	1,059	1,045	1,057	58,400	1,057
2019-06-06	1,047	1,057	1,043	1,048	61,700	1,048
2019-06-05	1,057	1,058	1,043	1,048	67,100	1,048
2019-06-04	1,049	1,052	1,038	1,047	77,900	1,047
2019-06-03	1,033	1,050	1,033	1,047	58,200	1,047
2019-05-31	1,043	1,050	1,039	1,040	78,500	1,040
2019-05-30	1,057	1,058	1,042	1,045	67,600	1,045
2019-05-29	1,052	1,068	1,049	1,061	95,500	1,061
2019-05-28	1,068	1,068	1,056	1,064	102,400	1,064
2019-05-27	1,075	1,077	1,065	1,067	34,600	1,067
2019-05-24	1,066	1,073	1,062	1,071	64,400	1,071
2019-05-23	1,063	1,076	1,061	1,069	51,400	1,069
2019-05-22	1,064	1,067	1,058	1,061	36,000	1,061
2019-05-21	1,061	1,073	1,061	1,062	67,600	1,062
2019-05-20	1,069	1,071	1,058	1,062	51,900	1,062
2019-05-17	1,062	1,071	1,055	1,071	93,700	1,071
2019-05-16	1,045	1,059	1,045	1,058	38,000	1,058
2019-05-15	1,053	1,053	1,038	1,047	67,700	1,047
2019-05-14	1,005	1,061	1,001	1,060	166,400	1,060
2019-05-13	1,021	1,027	1,009	1,020	142,900	1,020
2019-05-10	1,027	1,047	1,026	1,031	103,100	1,031
2019-05-09	1,034	1,038	1,024	1,026	156,800	1,026
2019-05-08	1,039	1,047	1,036	1,045	113,500	1,045
2019-05-07	1,053	1,059	1,045	1,047	65,000	1,047
2019-04-26	1,056	1,064	1,051	1,060	52,200	1,060
2019-04-25	1,055	1,059	1,047	1,056	60,700	1,056
2019-04-24	1,066	1,070	1,054	1,055	78,900	1,055
2019-04-23	1,040	1,058	1,040	1,057	73,100	1,057
2019-04-22	1,042	1,050	1,039	1,045	15,800	1,045
2019-04-19	1,050	1,052	1,042	1,049	41,900	1,049
2019-04-18	1,056	1,056	1,041	1,045	84,200	1,045
2019-04-17	1,058	1,058	1,045	1,056	88,400	1,056
2019-04-16	1,065	1,067	1,053	1,060	41,800	1,060
2019-04-15	1,056	1,072	1,045	1,063	128,500	1,063
2019-04-12	1,062	1,063	1,039	1,052	93,700	1,052
2019-04-11	1,060	1,060	1,045	1,051	84,300	1,051
2019-04-10	1,056	1,059	1,050	1,054	69,300	1,054
2019-04-09	1,065	1,065	1,045	1,063	117,700	1,063
2019-04-08	1,067	1,069	1,053	1,063	90,300	1,063
2019-04-05	1,081	1,086	1,054	1,066	177,000	1,066
2019-04-04	1,086	1,088	1,080	1,080	37,900	1,080
2019-04-03	1,095	1,102	1,086	1,090	95,200	1,090
2019-04-02	1,118	1,120	1,097	1,097	65,300	1,097
2019-04-01	1,098	1,107	1,091	1,105	108,000	1,105
2019-03-29	1,096	1,101	1,088	1,092	58,100	1,092
2019-03-28	1,089	1,093	1,078	1,087	125,400	1,087
2019-03-27	1,109	1,109	1,088	1,097	93,300	1,097
2019-03-26	1,077	1,109	1,077	1,108	160,800	1,108
2019-03-25	1,090	1,091	1,073	1,074	125,200	1,074
2019-03-22	1,093	1,095	1,088	1,095	110,500	1,095
2019-03-20	1,089	1,095	1,085	1,093	60,500	1,093
2019-03-19	1,098	1,098	1,087	1,090	36,800	1,090
2019-03-18	1,090	1,098	1,085	1,097	83,200	1,097
2019-03-15	1,086	1,116	1,084	1,097	124,700	1,097
2019-03-14	1,090	1,095	1,080	1,086	55,200	1,086
2019-03-13	1,091	1,097	1,088	1,090	35,300	1,090
2019-03-12	1,092	1,094	1,086	1,089	146,000	1,089
2019-03-11	1,094	1,097	1,086	1,092	47,900	1,092
2019-03-08	1,103	1,106	1,096	1,096	98,400	1,096
2019-03-07	1,103	1,118	1,098	1,110	100,000	1,110
2019-03-06	1,116	1,123	1,107	1,111	75,500	1,111
2019-03-05	1,135	1,138	1,117	1,123	83,900	1,123
2019-03-04	1,141	1,145	1,133	1,142	39,900	1,142
2019-03-01	1,131	1,144	1,128	1,139	79,100	1,139
2019-02-28	1,117	1,129	1,113	1,123	104,800	1,123
2019-02-27	1,097	1,115	1,092	1,112	115,700	1,112
2019-02-26	1,095	1,115	1,091	1,105	107,600	1,105
2019-02-25	1,092	1,097	1,085	1,095	64,000	1,095
2019-02-22	1,090	1,092	1,080	1,087	89,200	1,087
2019-02-21	1,094	1,098	1,088	1,089	39,500	1,089
2019-02-20	1,107	1,108	1,091	1,092	42,400	1,092
2019-02-19	1,103	1,116	1,101	1,104	36,900	1,104
2019-02-18	1,128	1,128	1,102	1,109	49,200	1,109
2019-02-15	1,104	1,109	1,097	1,108	30,700	1,108
2019-02-14	1,093	1,108	1,093	1,108	47,700	1,108
2019-02-13	1,104	1,109	1,086	1,096	63,200	1,096
2019-02-12	1,084	1,103	1,084	1,102	88,300	1,102
2019-02-08	1,079	1,091	1,074	1,087	90,200	1,087
2019-02-07	1,084	1,096	1,078	1,086	115,000	1,086
2019-02-06	1,113	1,113	1,077	1,084	165,200	1,084
2019-02-05	1,111	1,117	1,092	1,113	98,600	1,113
2019-02-04	1,110	1,131	1,101	1,112	158,400	1,112
2019-02-01	1,106	1,113	1,095	1,101	112,400	1,101
2019-01-31	1,120	1,122	1,105	1,106	147,600	1,106
2019-01-30	1,120	1,131	1,070	1,115	415,700	1,115
2019-01-29	1,108	1,122	1,104	1,121	89,700	1,121
2019-01-28	1,120	1,129	1,114	1,120	96,600	1,120
2019-01-25	1,138	1,138	1,121	1,124	77,200	1,124
2019-01-24	1,139	1,142	1,127	1,134	84,700	1,134
2019-01-23	1,144	1,153	1,141	1,145	86,300	1,145
2019-01-22	1,176	1,177	1,147	1,149	74,600	1,149
2019-01-21	1,171	1,174	1,164	1,170	97,700	1,170
2019-01-18	1,158	1,160	1,144	1,147	64,000	1,147
2019-01-17	1,144	1,159	1,141	1,158	116,100	1,158
2019-01-16	1,145	1,148	1,133	1,137	73,900	1,137
2019-01-15	1,133	1,144	1,127	1,133	119,800	1,133
2019-01-11	1,162	1,165	1,148	1,150	56,400	1,150
2019-01-10	1,149	1,161	1,142	1,158	98,900	1,158
2019-01-09	1,140	1,165	1,135	1,151	131,800	1,151
2019-01-08	1,144	1,153	1,135	1,135	129,300	1,135
2019-01-07	1,144	1,145	1,128	1,133	117,800	1,133
2019-01-04	1,114	1,137	1,114	1,125	135,800	1,125

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3151 (株)バイタルケーエスケー・ホールディングス の時系列データ [2019年度]

3151 (株)バイタルケーエスケー・ホールディングスの時系列データ [2019年度]