130A (株)Veritas In Silico の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 900 | 917 | 890 | 905 | 13,100 | 905 |
| 2024-11-20 | 898 | 928 | 898 | 910 | 10,700 | 910 |
| 2024-11-19 | 876 | 904 | 876 | 891 | 9,900 | 891 |
| 2024-11-18 | 885 | 896 | 876 | 886 | 8,500 | 886 |
| 2024-11-15 | 910 | 910 | 881 | 895 | 17,500 | 895 |
| 2024-11-14 | 871 | 923 | 871 | 914 | 31,200 | 914 |
| 2024-11-13 | 958 | 998 | 843 | 867 | 102,500 | 867 |
| 2024-11-12 | 941 | 959 | 929 | 940 | 14,600 | 940 |
| 2024-11-11 | 909 | 928 | 909 | 928 | 6,700 | 928 |
| 2024-11-08 | 931 | 934 | 911 | 922 | 12,000 | 922 |
| 2024-11-07 | 919 | 946 | 919 | 942 | 10,200 | 942 |
| 2024-11-06 | 913 | 940 | 913 | 927 | 8,300 | 927 |
| 2024-11-05 | 929 | 940 | 905 | 912 | 13,700 | 912 |
| 2024-11-01 | 925 | 937 | 910 | 910 | 21,300 | 910 |
| 2024-10-31 | 952 | 952 | 920 | 940 | 24,300 | 940 |
| 2024-10-30 | 966 | 966 | 925 | 950 | 34,500 | 950 |
| 2024-10-29 | 943 | 954 | 938 | 944 | 10,200 | 944 |
| 2024-10-28 | 872 | 929 | 861 | 928 | 27,000 | 928 |
| 2024-10-25 | 915 | 916 | 887 | 894 | 47,100 | 894 |
| 2024-10-24 | 920 | 938 | 902 | 924 | 29,300 | 924 |
| 2024-10-23 | 943 | 948 | 915 | 920 | 51,100 | 920 |
| 2024-10-22 | 1,005 | 1,005 | 943 | 957 | 106,600 | 957 |
| 2024-10-21 | 1,014 | 1,030 | 999 | 1,010 | 34,300 | 1,010 |
| 2024-10-18 | 1,000 | 1,018 | 997 | 1,014 | 28,200 | 1,014 |
| 2024-10-17 | 1,038 | 1,038 | 1,002 | 1,008 | 37,200 | 1,008 |
| 2024-10-16 | 1,055 | 1,073 | 1,011 | 1,020 | 96,000 | 1,020 |
| 2024-10-15 | 1,081 | 1,081 | 1,038 | 1,064 | 87,300 | 1,064 |
| 2024-10-11 | 1,111 | 1,118 | 1,036 | 1,067 | 187,100 | 1,067 |
| 2024-10-10 | 1,140 | 1,165 | 1,082 | 1,125 | 366,400 | 1,125 |
| 2024-10-09 | 1,142 | 1,327 | 1,111 | 1,138 | 2,387,200 | 1,138 |
| 2024-10-08 | 1,052 | 1,064 | 1,019 | 1,039 | 32,600 | 1,039 |
| 2024-10-07 | 1,042 | 1,057 | 1,027 | 1,052 | 36,000 | 1,052 |
| 2024-10-04 | 1,050 | 1,059 | 1,026 | 1,026 | 27,600 | 1,026 |
| 2024-10-03 | 1,133 | 1,133 | 1,030 | 1,046 | 79,600 | 1,046 |
| 2024-10-02 | 1,074 | 1,098 | 1,043 | 1,085 | 114,500 | 1,085 |
| 2024-10-01 | 1,002 | 1,032 | 980 | 1,014 | 30,900 | 1,014 |
| 2024-09-30 | 1,011 | 1,035 | 998 | 1,002 | 55,300 | 1,002 |
| 2024-09-27 | 1,006 | 1,071 | 1,005 | 1,065 | 52,600 | 1,065 |
| 2024-09-26 | 1,001 | 1,015 | 986 | 1,003 | 26,500 | 1,003 |
| 2024-09-25 | 1,016 | 1,033 | 971 | 994 | 96,600 | 994 |
| 2024-09-24 | 968 | 1,107 | 956 | 1,046 | 340,200 | 1,046 |
| 2024-09-20 | 970 | 970 | 940 | 957 | 19,700 | 957 |
| 2024-09-19 | 940 | 972 | 932 | 965 | 27,600 | 965 |
| 2024-09-18 | 912 | 945 | 912 | 930 | 17,900 | 930 |
| 2024-09-17 | 967 | 967 | 883 | 912 | 30,600 | 912 |
| 2024-09-13 | 964 | 966 | 926 | 944 | 21,900 | 944 |
| 2024-09-12 | 941 | 980 | 941 | 964 | 19,700 | 964 |
| 2024-09-11 | 966 | 984 | 902 | 928 | 34,300 | 928 |
| 2024-09-10 | 975 | 975 | 934 | 973 | 30,800 | 973 |
| 2024-09-09 | 909 | 965 | 890 | 940 | 48,000 | 940 |
| 2024-09-06 | 977 | 990 | 910 | 938 | 62,600 | 938 |
| 2024-09-05 | 1,006 | 1,018 | 971 | 980 | 49,000 | 980 |
| 2024-09-04 | 1,030 | 1,048 | 994 | 995 | 75,600 | 995 |
| 2024-09-03 | 1,025 | 1,137 | 1,025 | 1,081 | 96,600 | 1,081 |
| 2024-09-02 | 1,075 | 1,075 | 1,010 | 1,023 | 43,300 | 1,023 |
| 2024-08-30 | 1,059 | 1,085 | 1,040 | 1,061 | 38,400 | 1,061 |
| 2024-08-29 | 1,065 | 1,070 | 1,040 | 1,059 | 49,500 | 1,059 |
| 2024-08-28 | 1,091 | 1,120 | 1,055 | 1,093 | 66,800 | 1,093 |
| 2024-08-27 | 1,110 | 1,140 | 1,092 | 1,099 | 42,600 | 1,099 |
| 2024-08-26 | 1,084 | 1,168 | 1,084 | 1,130 | 98,300 | 1,130 |
| 2024-08-23 | 1,158 | 1,170 | 1,078 | 1,097 | 179,100 | 1,097 |
| 2024-08-22 | 1,246 | 1,348 | 1,180 | 1,188 | 356,100 | 1,188 |
| 2024-08-21 | 1,130 | 1,210 | 1,072 | 1,177 | 251,100 | 1,177 |
| 2024-08-20 | 1,034 | 1,147 | 990 | 1,130 | 234,800 | 1,130 |
| 2024-08-19 | 988 | 1,060 | 969 | 1,017 | 188,800 | 1,017 |
| 2024-08-16 | 915 | 992 | 915 | 969 | 133,000 | 969 |
| 2024-08-15 | 880 | 913 | 860 | 902 | 62,500 | 902 |
| 2024-08-14 | 840 | 933 | 811 | 879 | 96,300 | 879 |
| 2024-08-13 | 850 | 880 | 785 | 842 | 185,600 | 842 |
| 2024-08-09 | 722 | 810 | 720 | 730 | 46,600 | 730 |
| 2024-08-08 | 688 | 726 | 680 | 712 | 30,500 | 712 |
| 2024-08-07 | 640 | 752 | 640 | 687 | 130,400 | 687 |
| 2024-08-06 | 638 | 716 | 638 | 680 | 116,700 | 680 |
| 2024-08-05 | 677 | 720 | 637 | 637 | 116,100 | 637 |
| 2024-08-02 | 838 | 838 | 774 | 787 | 110,000 | 787 |
| 2024-08-01 | 934 | 934 | 869 | 883 | 47,500 | 883 |
| 2024-07-31 | 934 | 946 | 871 | 934 | 66,900 | 934 |
| 2024-07-30 | 935 | 938 | 921 | 921 | 12,900 | 921 |
| 2024-07-29 | 933 | 943 | 920 | 928 | 14,800 | 928 |
| 2024-07-26 | 914 | 950 | 906 | 932 | 22,200 | 932 |
| 2024-07-25 | 918 | 926 | 901 | 914 | 39,800 | 914 |
| 2024-07-24 | 942 | 957 | 918 | 921 | 25,800 | 921 |
| 2024-07-23 | 933 | 946 | 917 | 940 | 43,200 | 940 |
| 2024-07-22 | 962 | 975 | 933 | 933 | 61,000 | 933 |
| 2024-07-19 | 975 | 992 | 963 | 971 | 40,500 | 971 |
| 2024-07-18 | 1,050 | 1,050 | 960 | 970 | 173,700 | 970 |
| 2024-07-17 | 998 | 1,063 | 993 | 1,030 | 100,500 | 1,030 |
| 2024-07-16 | 1,011 | 1,015 | 984 | 994 | 48,200 | 994 |
| 2024-07-12 | 982 | 1,032 | 981 | 1,012 | 50,600 | 1,012 |
| 2024-07-11 | 1,001 | 1,015 | 975 | 1,000 | 53,000 | 1,000 |
| 2024-07-10 | 1,007 | 1,024 | 991 | 1,000 | 54,700 | 1,000 |
| 2024-07-09 | 1,002 | 1,004 | 980 | 984 | 30,900 | 984 |
| 2024-07-08 | 1,020 | 1,032 | 954 | 1,011 | 113,500 | 1,011 |
| 2024-07-05 | 1,010 | 1,020 | 1,001 | 1,020 | 22,700 | 1,020 |
| 2024-07-04 | 1,012 | 1,055 | 1,002 | 1,003 | 71,700 | 1,003 |
| 2024-07-03 | 1,022 | 1,030 | 1,000 | 1,002 | 60,900 | 1,002 |
| 2024-07-02 | 1,051 | 1,053 | 1,005 | 1,016 | 81,800 | 1,016 |
| 2024-07-01 | 1,090 | 1,090 | 1,020 | 1,051 | 100,000 | 1,051 |
| 2024-06-28 | 1,210 | 1,210 | 1,088 | 1,098 | 159,200 | 1,098 |
| 2024-06-27 | 1,161 | 1,223 | 1,147 | 1,200 | 85,900 | 1,200 |
| 2024-06-26 | 1,185 | 1,215 | 1,150 | 1,157 | 59,200 | 1,157 |
| 2024-06-25 | 1,155 | 1,200 | 1,137 | 1,172 | 31,600 | 1,172 |
| 2024-06-24 | 1,187 | 1,198 | 1,152 | 1,152 | 38,100 | 1,152 |
| 2024-06-21 | 1,080 | 1,225 | 1,080 | 1,168 | 122,000 | 1,168 |
| 2024-06-20 | 1,178 | 1,236 | 1,072 | 1,080 | 115,100 | 1,080 |
| 2024-06-19 | 1,125 | 1,125 | 1,099 | 1,120 | 14,000 | 1,120 |
| 2024-06-18 | 1,140 | 1,140 | 1,103 | 1,119 | 11,100 | 1,119 |
| 2024-06-17 | 1,113 | 1,141 | 1,096 | 1,141 | 5,000 | 1,141 |
| 2024-06-14 | 1,138 | 1,150 | 1,098 | 1,113 | 22,100 | 1,113 |
| 2024-06-13 | 1,173 | 1,208 | 1,131 | 1,168 | 29,800 | 1,168 |
| 2024-06-12 | 1,165 | 1,191 | 1,129 | 1,143 | 10,200 | 1,143 |
| 2024-06-11 | 1,119 | 1,180 | 1,118 | 1,165 | 30,100 | 1,165 |
| 2024-06-10 | 1,054 | 1,115 | 1,053 | 1,099 | 22,600 | 1,099 |
| 2024-06-07 | 1,141 | 1,141 | 1,039 | 1,065 | 38,600 | 1,065 |
| 2024-06-06 | 1,188 | 1,199 | 1,111 | 1,142 | 23,800 | 1,142 |
| 2024-06-05 | 1,152 | 1,219 | 1,152 | 1,184 | 24,200 | 1,184 |
| 2024-06-04 | 1,125 | 1,183 | 1,125 | 1,159 | 21,400 | 1,159 |
| 2024-06-03 | 1,154 | 1,154 | 1,107 | 1,110 | 14,300 | 1,110 |
| 2024-05-31 | 1,108 | 1,152 | 1,097 | 1,152 | 13,900 | 1,152 |
| 2024-05-30 | 1,150 | 1,150 | 1,088 | 1,108 | 37,300 | 1,108 |
| 2024-05-29 | 1,174 | 1,211 | 1,130 | 1,161 | 33,400 | 1,161 |
| 2024-05-28 | 1,080 | 1,235 | 1,074 | 1,162 | 76,700 | 1,162 |
| 2024-05-27 | 1,050 | 1,102 | 1,046 | 1,088 | 23,500 | 1,088 |
| 2024-05-24 | 1,050 | 1,067 | 1,024 | 1,037 | 28,000 | 1,037 |
| 2024-05-23 | 1,072 | 1,082 | 1,042 | 1,050 | 33,500 | 1,050 |
| 2024-05-22 | 1,143 | 1,143 | 1,070 | 1,070 | 40,100 | 1,070 |
| 2024-05-21 | 1,119 | 1,145 | 1,095 | 1,131 | 38,900 | 1,131 |
| 2024-05-20 | 1,069 | 1,139 | 1,062 | 1,113 | 40,400 | 1,113 |
| 2024-05-17 | 1,113 | 1,115 | 1,072 | 1,080 | 73,100 | 1,080 |
| 2024-05-16 | 1,130 | 1,160 | 1,090 | 1,110 | 58,000 | 1,110 |
| 2024-05-15 | 1,200 | 1,220 | 1,123 | 1,130 | 88,900 | 1,130 |
| 2024-05-14 | 1,186 | 1,238 | 1,186 | 1,194 | 52,600 | 1,194 |
| 2024-05-13 | 1,185 | 1,213 | 1,139 | 1,185 | 124,500 | 1,185 |
| 2024-05-10 | 1,381 | 1,383 | 1,178 | 1,185 | 192,400 | 1,185 |
| 2024-05-09 | 1,465 | 1,470 | 1,401 | 1,403 | 86,900 | 1,403 |
| 2024-05-08 | 1,580 | 1,581 | 1,470 | 1,495 | 197,400 | 1,495 |
| 2024-05-07 | 1,910 | 1,929 | 1,578 | 1,630 | 167,100 | 1,630 |
| 2024-05-02 | 1,817 | 1,897 | 1,800 | 1,870 | 59,600 | 1,870 |
| 2024-05-01 | 1,691 | 1,840 | 1,691 | 1,815 | 60,100 | 1,815 |
| 2024-04-30 | 1,670 | 1,813 | 1,600 | 1,731 | 59,300 | 1,731 |
| 2024-04-26 | 1,635 | 1,700 | 1,595 | 1,677 | 24,400 | 1,677 |
| 2024-04-25 | 1,650 | 1,650 | 1,581 | 1,635 | 16,200 | 1,635 |
| 2024-04-24 | 1,677 | 1,692 | 1,652 | 1,652 | 13,600 | 1,652 |
| 2024-04-23 | 1,670 | 1,716 | 1,635 | 1,693 | 12,500 | 1,693 |
| 2024-04-22 | 1,625 | 1,670 | 1,585 | 1,670 | 15,300 | 1,670 |
| 2024-04-19 | 1,652 | 1,666 | 1,600 | 1,620 | 35,800 | 1,620 |
| 2024-04-18 | 1,650 | 1,686 | 1,620 | 1,669 | 18,200 | 1,669 |
| 2024-04-17 | 1,701 | 1,730 | 1,650 | 1,650 | 36,100 | 1,650 |
| 2024-04-16 | 1,746 | 1,789 | 1,688 | 1,709 | 30,500 | 1,709 |
| 2024-04-15 | 1,660 | 1,750 | 1,657 | 1,746 | 28,700 | 1,746 |
| 2024-04-12 | 1,791 | 1,825 | 1,700 | 1,700 | 30,800 | 1,700 |
| 2024-04-11 | 1,847 | 1,847 | 1,770 | 1,791 | 23,700 | 1,791 |
| 2024-04-10 | 1,750 | 1,820 | 1,690 | 1,820 | 54,700 | 1,820 |
| 2024-04-09 | 1,814 | 1,878 | 1,744 | 1,750 | 57,700 | 1,750 |
| 2024-04-08 | 1,850 | 2,000 | 1,825 | 1,837 | 106,400 | 1,837 |
| 2024-04-05 | 1,670 | 1,814 | 1,640 | 1,773 | 120,700 | 1,773 |
| 2024-04-04 | 1,820 | 1,864 | 1,681 | 1,681 | 110,200 | 1,681 |
| 2024-04-03 | 1,930 | 1,954 | 1,819 | 1,819 | 91,400 | 1,819 |
| 2024-04-02 | 2,161 | 2,259 | 1,941 | 1,961 | 247,400 | 1,961 |
| 2024-04-01 | 2,023 | 2,330 | 2,023 | 2,134 | 436,300 | 2,134 |
| 2024-03-29 | 1,851 | 2,200 | 1,835 | 1,983 | 356,800 | 1,983 |
| 2024-03-28 | 1,891 | 1,900 | 1,809 | 1,823 | 71,500 | 1,823 |
| 2024-03-27 | 2,000 | 2,000 | 1,831 | 1,910 | 294,600 | 1,910 |
| 2024-03-26 | 1,701 | 2,015 | 1,661 | 2,015 | 572,200 | 2,015 |
| 2024-03-25 | 1,671 | 1,717 | 1,590 | 1,615 | 71,000 | 1,615 |
| 2024-03-22 | 1,534 | 1,660 | 1,470 | 1,660 | 160,800 | 1,660 |
| 2024-03-21 | 1,700 | 1,720 | 1,540 | 1,543 | 147,900 | 1,543 |
| 2024-03-19 | 1,645 | 1,756 | 1,615 | 1,621 | 75,500 | 1,621 |
| 2024-03-18 | 1,621 | 1,710 | 1,598 | 1,630 | 63,700 | 1,630 |
| 2024-03-15 | 1,764 | 1,770 | 1,567 | 1,672 | 188,700 | 1,672 |
| 2024-03-14 | 1,818 | 1,858 | 1,756 | 1,790 | 68,600 | 1,790 |
| 2024-03-13 | 1,901 | 1,977 | 1,809 | 1,858 | 71,600 | 1,858 |
| 2024-03-12 | 1,701 | 1,980 | 1,686 | 1,925 | 207,300 | 1,925 |
| 2024-03-11 | 2,000 | 2,005 | 1,651 | 1,708 | 311,800 | 1,708 |
| 2024-03-08 | 2,240 | 2,280 | 2,082 | 2,105 | 89,900 | 2,105 |
| 2024-03-07 | 2,422 | 2,448 | 2,136 | 2,190 | 212,200 | 2,190 |
| 2024-03-06 | 2,060 | 2,326 | 2,019 | 2,272 | 219,800 | 2,272 |
| 2024-03-05 | 2,132 | 2,192 | 2,001 | 2,060 | 192,500 | 2,060 |
| 2024-03-04 | 2,093 | 2,155 | 2,020 | 2,072 | 95,300 | 2,072 |
| 2024-03-01 | 2,220 | 2,260 | 2,000 | 2,093 | 246,300 | 2,093 |
| 2024-02-29 | 2,274 | 2,363 | 2,238 | 2,254 | 79,700 | 2,254 |
| 2024-02-28 | 2,285 | 2,390 | 2,207 | 2,315 | 301,700 | 2,315 |
| 2024-02-27 | 2,510 | 2,560 | 2,356 | 2,356 | 255,200 | 2,356 |
| 2024-02-26 | 2,543 | 2,715 | 2,528 | 2,541 | 472,600 | 2,541 |
| 2024-02-22 | 2,717 | 2,870 | 2,500 | 2,528 | 819,900 | 2,528 |
| 2024-02-21 | 2,751 | 3,060 | 2,736 | 2,764 | 2,277,100 | 2,764 |
| 2024-02-20 | 3,120 | 3,250 | 2,772 | 2,831 | 5,355,700 | 2,831 |
| 2024-02-19 | 2,481 | 3,045 | 2,307 | 3,045 | 4,932,200 | 3,045 |
| 2024-02-16 | 2,641 | 2,720 | 2,502 | 2,541 | 605,200 | 2,541 |
| 2024-02-15 | 3,340 | 3,475 | 2,549 | 2,710 | 3,385,800 | 2,710 |
| 2024-02-14 | 3,025 | 3,175 | 2,970 | 3,175 | 933,800 | 3,175 |
| 2024-02-13 | 3,285 | 3,355 | 2,606 | 2,673 | 3,761,900 | 2,673 |
| 2024-02-09 | 2,851 | 3,005 | 2,606 | 3,005 | 5,396,100 | 3,005 |
| 2024-02-08 | 2,001 | 2,501 | 2,001 | 2,501 | 2,075,000 | 2,501 |
分割・併合履歴 ： なし
