2137 (株)光ハイツ・ヴェラス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-25 | 177,000 | 177,000 | 171,000 | 171,000 | 5 | 1,710 |
| 2007-12-20 | 177,000 | 177,000 | 177,000 | 177,000 | 1 | 1,770 |
| 2007-11-22 | 220,000 | 220,000 | 220,000 | 220,000 | 2 | 2,200 |
| 2007-11-09 | 215,000 | 215,000 | 200,000 | 200,000 | 4 | 2,000 |
| 2007-11-08 | 210,000 | 210,000 | 210,000 | 210,000 | 2 | 2,100 |
| 2007-11-07 | 200,000 | 200,000 | 200,000 | 200,000 | 7 | 2,000 |
| 2007-11-06 | 200,000 | 200,000 | 200,000 | 200,000 | 2 | 2,000 |
| 2007-11-05 | 173,000 | 173,000 | 173,000 | 173,000 | 1 | 1,730 |
| 2007-11-02 | 201,000 | 201,000 | 201,000 | 201,000 | 1 | 2,010 |
| 2007-10-25 | 230,000 | 230,000 | 230,000 | 230,000 | 1 | 2,300 |
| 2007-10-12 | 230,000 | 230,000 | 230,000 | 230,000 | 21 | 2,300 |
| 2007-10-11 | 229,000 | 229,000 | 229,000 | 229,000 | 10 | 2,290 |
| 2007-10-05 | 230,000 | 235,000 | 230,000 | 235,000 | 2 | 2,350 |
| 2007-10-04 | 229,000 | 229,000 | 229,000 | 229,000 | 1 | 2,290 |
| 2007-10-03 | 229,000 | 229,000 | 229,000 | 229,000 | 1 | 2,290 |
| 2007-10-02 | 230,000 | 230,000 | 230,000 | 230,000 | 2 | 2,300 |
| 2007-10-01 | 230,000 | 230,000 | 230,000 | 230,000 | 1 | 2,300 |
| 2007-09-27 | 229,000 | 229,000 | 229,000 | 229,000 | 2 | 2,290 |
| 2007-09-25 | 230,000 | 240,000 | 230,000 | 240,000 | 5 | 2,400 |
| 2007-09-21 | 229,000 | 229,000 | 229,000 | 229,000 | 1 | 2,290 |
| 2007-09-20 | 229,000 | 229,000 | 229,000 | 229,000 | 3 | 2,290 |
| 2007-09-19 | 228,000 | 228,000 | 228,000 | 228,000 | 7 | 2,280 |
| 2007-09-18 | 228,000 | 228,000 | 228,000 | 228,000 | 2 | 2,280 |
| 2007-09-14 | 229,000 | 229,000 | 229,000 | 229,000 | 1 | 2,290 |
| 2007-09-11 | 228,000 | 228,000 | 228,000 | 228,000 | 1 | 2,280 |
| 2007-09-10 | 229,000 | 229,000 | 229,000 | 229,000 | 7 | 2,290 |
| 2007-09-05 | 228,000 | 228,000 | 228,000 | 228,000 | 1 | 2,280 |
| 2007-09-04 | 229,000 | 229,000 | 229,000 | 229,000 | 3 | 2,290 |
| 2007-09-03 | 229,000 | 229,000 | 229,000 | 229,000 | 2 | 2,290 |
| 2007-08-31 | 228,000 | 228,000 | 228,000 | 228,000 | 3 | 2,280 |
| 2007-08-30 | 229,000 | 229,000 | 229,000 | 229,000 | 4 | 2,290 |
| 2007-08-29 | 228,000 | 228,000 | 228,000 | 228,000 | 7 | 2,280 |
| 2007-08-28 | 228,000 | 228,000 | 228,000 | 228,000 | 11 | 2,280 |
| 2007-08-27 | 228,000 | 228,000 | 228,000 | 228,000 | 1 | 2,280 |
| 2007-08-24 | 229,000 | 229,000 | 229,000 | 229,000 | 1 | 2,290 |
| 2007-08-23 | 229,000 | 229,000 | 229,000 | 229,000 | 1 | 2,290 |
| 2007-08-22 | 228,000 | 228,000 | 228,000 | 228,000 | 2 | 2,280 |
| 2007-08-21 | 228,000 | 228,000 | 228,000 | 228,000 | 1 | 2,280 |
| 2007-08-17 | 228,000 | 228,000 | 228,000 | 228,000 | 17 | 2,280 |
| 2007-08-16 | 227,000 | 240,000 | 227,000 | 240,000 | 19 | 2,400 |
| 2007-08-13 | 227,000 | 227,000 | 227,000 | 227,000 | 1 | 2,270 |
| 2007-08-10 | 227,000 | 227,000 | 227,000 | 227,000 | 2 | 2,270 |
| 2007-08-08 | 229,000 | 229,000 | 229,000 | 229,000 | 1 | 2,290 |
| 2007-08-07 | 227,000 | 228,000 | 227,000 | 228,000 | 15 | 2,280 |
| 2007-08-06 | 226,000 | 226,000 | 226,000 | 226,000 | 20 | 2,260 |
| 2007-08-03 | 227,000 | 230,000 | 227,000 | 227,000 | 28 | 2,270 |
| 2007-08-02 | 228,000 | 228,000 | 228,000 | 228,000 | 20 | 2,280 |
| 2007-08-01 | 228,000 | 228,000 | 227,000 | 228,000 | 47 | 2,280 |
| 2007-07-31 | 227,000 | 227,000 | 227,000 | 227,000 | 5 | 2,270 |
| 2007-07-30 | 227,000 | 227,000 | 227,000 | 227,000 | 13 | 2,270 |
| 2007-07-27 | 227,000 | 227,000 | 227,000 | 227,000 | 10 | 2,270 |
| 2007-07-25 | 227,000 | 227,000 | 227,000 | 227,000 | 3 | 2,270 |
| 2007-07-24 | 227,000 | 227,000 | 227,000 | 227,000 | 1 | 2,270 |
| 2007-07-23 | 230,000 | 230,000 | 230,000 | 230,000 | 5 | 2,300 |
| 2007-07-20 | 227,000 | 227,000 | 227,000 | 227,000 | 47 | 2,270 |
| 2007-07-19 | 227,000 | 227,000 | 227,000 | 227,000 | 3 | 2,270 |
| 2007-07-18 | 229,000 | 229,000 | 227,000 | 227,000 | 3 | 2,270 |
| 2007-07-17 | 227,000 | 227,000 | 227,000 | 227,000 | 1 | 2,270 |
| 2007-07-13 | 227,000 | 229,000 | 227,000 | 229,000 | 5 | 2,290 |
| 2007-07-12 | 227,000 | 227,000 | 227,000 | 227,000 | 1 | 2,270 |
| 2007-07-11 | 227,000 | 227,000 | 225,000 | 227,000 | 29 | 2,270 |
| 2007-07-10 | 226,000 | 226,000 | 226,000 | 226,000 | 11 | 2,260 |
| 2007-07-09 | 225,000 | 225,000 | 225,000 | 225,000 | 1 | 2,250 |
| 2007-07-06 | 227,000 | 227,000 | 227,000 | 227,000 | 3 | 2,270 |
| 2007-07-05 | 240,000 | 240,000 | 227,000 | 227,000 | 2 | 2,270 |
| 2007-07-04 | 233,000 | 233,000 | 233,000 | 233,000 | 1 | 2,330 |
| 2007-07-03 | 225,000 | 226,000 | 225,000 | 226,000 | 11 | 2,260 |
| 2007-07-02 | 225,000 | 226,000 | 225,000 | 226,000 | 4 | 2,260 |
| 2007-06-29 | 225,000 | 225,000 | 221,000 | 225,000 | 11 | 2,250 |
| 2007-06-28 | 225,000 | 225,000 | 225,000 | 225,000 | 2 | 2,250 |
| 2007-06-27 | 224,000 | 224,000 | 224,000 | 224,000 | 1 | 2,240 |
| 2007-06-25 | 221,000 | 221,000 | 221,000 | 221,000 | 6 | 2,210 |
| 2007-06-21 | 222,000 | 222,000 | 222,000 | 222,000 | 17 | 2,220 |
| 2007-06-20 | 220,000 | 221,000 | 220,000 | 221,000 | 10 | 2,210 |
| 2007-06-19 | 220,000 | 221,000 | 220,000 | 221,000 | 3 | 2,210 |
| 2007-06-18 | 219,000 | 220,000 | 219,000 | 220,000 | 8 | 2,200 |
| 2007-06-15 | 219,000 | 220,000 | 219,000 | 219,000 | 6 | 2,190 |
| 2007-06-14 | 219,000 | 219,000 | 219,000 | 219,000 | 10 | 2,190 |
| 2007-06-12 | 219,000 | 219,000 | 219,000 | 219,000 | 23 | 2,190 |
| 2007-06-11 | 219,000 | 219,000 | 219,000 | 219,000 | 1 | 2,190 |
| 2007-06-08 | 219,000 | 219,000 | 219,000 | 219,000 | 9 | 2,190 |
| 2007-06-07 | 219,000 | 219,000 | 219,000 | 219,000 | 5 | 2,190 |
| 2007-06-06 | 218,000 | 219,000 | 218,000 | 219,000 | 10 | 2,190 |
| 2007-06-05 | 219,000 | 219,000 | 219,000 | 219,000 | 13 | 2,190 |
| 2007-06-04 | 219,000 | 219,000 | 219,000 | 219,000 | 8 | 2,190 |
| 2007-06-01 | 219,000 | 219,000 | 219,000 | 219,000 | 46 | 2,190 |
| 2007-05-31 | 224,000 | 224,000 | 224,000 | 224,000 | 2 | 2,240 |
| 2007-05-28 | 219,000 | 219,000 | 219,000 | 219,000 | 1 | 2,190 |
| 2007-05-25 | 222,000 | 222,000 | 222,000 | 222,000 | 10 | 2,220 |
| 2007-05-24 | 222,000 | 222,000 | 222,000 | 222,000 | 1 | 2,220 |
| 2007-05-23 | 220,000 | 222,000 | 220,000 | 222,000 | 52 | 2,220 |
| 2007-05-22 | 218,000 | 223,000 | 218,000 | 223,000 | 14 | 2,230 |
| 2007-05-21 | 220,000 | 220,000 | 219,000 | 219,000 | 3 | 2,190 |
| 2007-05-18 | 218,000 | 218,000 | 218,000 | 218,000 | 250 | 2,180 |
| 2007-05-17 | 217,000 | 218,000 | 215,000 | 218,000 | 56 | 2,180 |
| 2007-05-16 | 210,000 | 214,000 | 210,000 | 212,000 | 64 | 2,120 |
| 2007-05-15 | 215,000 | 215,000 | 215,000 | 215,000 | 5 | 2,150 |
| 2007-05-14 | 218,000 | 218,000 | 217,000 | 217,000 | 40 | 2,170 |
| 2007-05-10 | 218,000 | 218,000 | 218,000 | 218,000 | 3 | 2,180 |
| 2007-05-09 | 219,000 | 219,000 | 218,000 | 219,000 | 36 | 2,190 |
| 2007-05-08 | 218,000 | 218,000 | 218,000 | 218,000 | 2 | 2,180 |
| 2007-05-07 | 220,000 | 220,000 | 220,000 | 220,000 | 2 | 2,200 |
| 2007-05-02 | 218,000 | 218,000 | 218,000 | 218,000 | 1 | 2,180 |
| 2007-05-01 | 220,000 | 220,000 | 220,000 | 220,000 | 1 | 2,200 |
| 2007-04-27 | 218,000 | 218,000 | 218,000 | 218,000 | 3 | 2,180 |
| 2007-04-26 | 218,000 | 218,000 | 218,000 | 218,000 | 2 | 2,180 |
| 2007-04-25 | 218,000 | 218,000 | 218,000 | 218,000 | 3 | 2,180 |
| 2007-04-23 | 219,000 | 219,000 | 218,000 | 218,000 | 10 | 2,180 |
| 2007-04-20 | 218,000 | 219,000 | 218,000 | 219,000 | 26 | 2,190 |
| 2007-04-19 | 219,000 | 219,000 | 218,000 | 218,000 | 7 | 2,180 |
| 2007-04-18 | 219,000 | 219,000 | 219,000 | 219,000 | 3 | 2,190 |
| 2007-04-17 | 222,000 | 222,000 | 218,000 | 219,000 | 36 | 2,190 |
| 2007-04-16 | 219,000 | 222,000 | 219,000 | 220,000 | 11 | 2,200 |
| 2007-04-13 | 219,000 | 219,000 | 219,000 | 219,000 | 5 | 2,190 |
| 2007-04-11 | 219,000 | 220,000 | 219,000 | 220,000 | 20 | 2,200 |
| 2007-04-10 | 220,000 | 220,000 | 218,000 | 218,000 | 6 | 2,180 |
| 2007-04-09 | 219,000 | 219,000 | 218,000 | 218,000 | 11 | 2,180 |
| 2007-04-06 | 225,000 | 225,000 | 220,000 | 220,000 | 3 | 2,200 |
| 2007-04-05 | 220,000 | 220,000 | 220,000 | 220,000 | 12 | 2,200 |
| 2007-04-04 | 220,000 | 221,000 | 220,000 | 220,000 | 16 | 2,200 |
| 2007-04-03 | 221,000 | 221,000 | 220,000 | 220,000 | 32 | 2,200 |
| 2007-04-02 | 220,000 | 222,000 | 219,000 | 222,000 | 22 | 2,220 |
| 2007-03-30 | 220,000 | 220,000 | 220,000 | 220,000 | 30 | 2,200 |
| 2007-03-29 | 220,000 | 221,000 | 220,000 | 220,000 | 16 | 2,200 |
| 2007-03-28 | 220,000 | 220,000 | 220,000 | 220,000 | 20 | 2,200 |
| 2007-03-27 | 220,000 | 220,000 | 220,000 | 220,000 | 10 | 2,200 |
| 2007-03-26 | 221,000 | 223,000 | 221,000 | 223,000 | 27 | 2,230 |
| 2007-03-23 | 220,000 | 220,000 | 220,000 | 220,000 | 2 | 2,200 |
| 2007-03-22 | 220,000 | 225,000 | 220,000 | 225,000 | 121 | 2,250 |
| 2007-03-20 | 223,000 | 223,000 | 220,000 | 220,000 | 26 | 2,200 |
| 2007-03-19 | 220,000 | 220,000 | 220,000 | 220,000 | 7 | 2,200 |
| 2007-03-16 | 220,000 | 225,000 | 220,000 | 220,000 | 109 | 2,200 |
| 2007-03-15 | 220,000 | 225,000 | 220,000 | 220,000 | 180 | 2,200 |
| 2007-03-14 | 225,000 | 225,000 | 220,000 | 220,000 | 30 | 2,200 |
| 2007-03-13 | 223,000 | 228,000 | 222,000 | 228,000 | 52 | 2,280 |
| 2007-03-12 | 216,000 | 221,000 | 216,000 | 220,000 | 57 | 2,200 |
| 2007-03-09 | 213,000 | 214,000 | 213,000 | 214,000 | 10 | 2,140 |
| 2007-03-08 | 213,000 | 215,000 | 212,000 | 213,000 | 16 | 2,130 |
| 2007-03-07 | 214,000 | 215,000 | 212,000 | 212,000 | 54 | 2,120 |
| 2007-03-06 | 213,000 | 214,000 | 213,000 | 214,000 | 16 | 2,140 |
| 2007-03-05 | 211,000 | 214,000 | 209,000 | 213,000 | 82 | 2,130 |
| 2007-03-02 | 211,000 | 215,000 | 211,000 | 215,000 | 12 | 2,150 |
| 2007-03-01 | 214,000 | 214,000 | 206,000 | 210,000 | 69 | 2,100 |
| 2007-02-28 | 202,000 | 213,000 | 196,000 | 213,000 | 136 | 2,130 |
| 2007-02-27 | 216,000 | 216,000 | 214,000 | 214,000 | 12 | 2,140 |
| 2007-02-26 | 223,000 | 223,000 | 215,000 | 215,000 | 25 | 2,150 |
| 2007-02-23 | 219,000 | 225,000 | 215,000 | 223,000 | 114 | 2,230 |
| 2007-02-22 | 211,000 | 219,000 | 211,000 | 219,000 | 53 | 2,190 |
| 2007-02-21 | 210,000 | 213,000 | 206,000 | 210,000 | 33 | 2,100 |
| 2007-02-20 | 206,000 | 210,000 | 205,000 | 210,000 | 42 | 2,100 |
| 2007-02-19 | 216,000 | 216,000 | 208,000 | 210,000 | 46 | 2,100 |
| 2007-02-16 | 219,000 | 219,000 | 214,000 | 216,000 | 95 | 2,160 |
| 2007-02-15 | 210,000 | 218,000 | 206,000 | 218,000 | 141 | 2,180 |
| 2007-02-14 | 210,000 | 212,000 | 202,000 | 207,000 | 84 | 2,070 |
| 2007-02-13 | 214,000 | 220,000 | 206,000 | 210,000 | 111 | 2,100 |
| 2007-02-09 | 210,000 | 213,000 | 205,000 | 212,000 | 159 | 2,120 |
| 2007-02-08 | 226,000 | 233,000 | 202,000 | 207,000 | 464 | 2,070 |
| 2007-02-07 | 218,000 | 230,000 | 217,000 | 225,000 | 645 | 2,250 |
| 2007-02-06 | 282,000 | 285,000 | 242,000 | 242,000 | 2,900 | 2,420 |
分割・併合履歴 ： [2013-09-26]1株→100株
