2137 (株)光ハイツ・ヴェラス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 17,500 | 17,500 | 17,500 | 17,500 | 1 | 175 |
| 2008-12-29 | 17,850 | 17,850 | 17,850 | 17,850 | 10 | 178.50 |
| 2008-12-26 | 17,860 | 17,860 | 17,860 | 17,860 | 11 | 178.60 |
| 2008-12-25 | 17,880 | 17,880 | 17,880 | 17,880 | 14 | 178.80 |
| 2008-12-22 | 16,900 | 17,900 | 16,900 | 17,900 | 18 | 179 |
| 2008-12-19 | 14,300 | 16,900 | 14,300 | 16,900 | 7 | 169 |
| 2008-12-18 | 15,110 | 15,110 | 15,100 | 15,100 | 2 | 151 |
| 2008-12-17 | 17,000 | 17,000 | 17,000 | 17,000 | 1 | 170 |
| 2008-12-12 | 10,030 | 11,000 | 10,030 | 11,000 | 3 | 110 |
| 2008-12-11 | 9,010 | 10,000 | 9,010 | 10,000 | 20 | 100 |
| 2008-12-10 | 11,000 | 11,000 | 9,000 | 9,000 | 72 | 90 |
| 2008-12-09 | 11,000 | 11,000 | 11,000 | 11,000 | 2 | 110 |
| 2008-12-05 | 15,000 | 15,000 | 15,000 | 15,000 | 2 | 150 |
| 2008-12-02 | 25,100 | 25,100 | 23,000 | 23,000 | 2 | 230 |
| 2008-12-01 | 28,900 | 28,900 | 26,000 | 26,000 | 2 | 260 |
| 2008-11-28 | 31,150 | 31,150 | 30,000 | 30,000 | 49 | 300 |
| 2008-11-27 | 33,400 | 33,400 | 31,100 | 31,100 | 2 | 311 |
| 2008-11-25 | 33,400 | 33,400 | 33,400 | 33,400 | 22 | 334 |
| 2008-11-19 | 33,400 | 33,400 | 33,400 | 33,400 | 3 | 334 |
| 2008-11-07 | 53,600 | 53,600 | 53,600 | 53,600 | 1 | 536 |
| 2008-11-06 | 58,600 | 58,600 | 58,600 | 58,600 | 2 | 586 |
| 2008-10-24 | 63,600 | 63,600 | 63,600 | 63,600 | 5 | 636 |
| 2008-10-06 | 63,600 | 63,600 | 63,600 | 63,600 | 2 | 636 |
| 2008-10-03 | 63,500 | 63,500 | 63,500 | 63,500 | 1 | 635 |
| 2008-10-02 | 70,000 | 70,000 | 70,000 | 70,000 | 2 | 700 |
| 2008-09-30 | 70,000 | 72,000 | 70,000 | 70,000 | 3 | 700 |
| 2008-09-26 | 74,100 | 74,100 | 74,100 | 74,100 | 1 | 741 |
| 2008-09-25 | 74,000 | 74,000 | 74,000 | 74,000 | 1 | 740 |
| 2008-09-18 | 74,000 | 74,000 | 74,000 | 74,000 | 1 | 740 |
| 2008-09-10 | 75,000 | 75,000 | 75,000 | 75,000 | 1 | 750 |
| 2008-09-02 | 84,000 | 84,000 | 84,000 | 84,000 | 1 | 840 |
| 2008-08-20 | 94,000 | 94,000 | 94,000 | 94,000 | 3 | 940 |
| 2008-08-06 | 94,000 | 94,000 | 94,000 | 94,000 | 2 | 940 |
| 2008-07-28 | 114,000 | 114,000 | 114,000 | 114,000 | 1 | 1,140 |
| 2008-06-27 | 114,000 | 114,000 | 114,000 | 114,000 | 1 | 1,140 |
| 2008-06-25 | 100,000 | 105,000 | 100,000 | 105,000 | 4 | 1,050 |
| 2008-06-23 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 1,000 |
| 2008-05-28 | 115,000 | 115,000 | 115,000 | 115,000 | 2 | 1,150 |
| 2008-05-23 | 129,000 | 129,000 | 115,000 | 115,000 | 5 | 1,150 |
| 2008-05-21 | 129,000 | 129,000 | 129,000 | 129,000 | 3 | 1,290 |
| 2008-05-20 | 131,000 | 131,000 | 115,000 | 115,000 | 4 | 1,150 |
| 2008-05-16 | 135,000 | 135,000 | 135,000 | 135,000 | 1 | 1,350 |
| 2008-05-14 | 140,000 | 140,000 | 140,000 | 140,000 | 2 | 1,400 |
| 2008-05-08 | 150,000 | 150,000 | 150,000 | 150,000 | 1 | 1,500 |
| 2008-04-28 | 154,000 | 154,000 | 154,000 | 154,000 | 1 | 1,540 |
| 2008-04-25 | 154,000 | 154,000 | 154,000 | 154,000 | 1 | 1,540 |
| 2008-04-18 | 145,000 | 145,000 | 145,000 | 145,000 | 1 | 1,450 |
| 2008-04-17 | 147,000 | 147,000 | 147,000 | 147,000 | 1 | 1,470 |
| 2008-04-16 | 171,000 | 171,000 | 171,000 | 171,000 | 1 | 1,710 |
| 2008-04-10 | 180,000 | 186,000 | 180,000 | 186,000 | 2 | 1,860 |
| 2008-04-03 | 180,000 | 180,000 | 180,000 | 180,000 | 2 | 1,800 |
| 2008-03-28 | 186,000 | 186,000 | 186,000 | 186,000 | 1 | 1,860 |
| 2008-03-25 | 186,000 | 186,000 | 186,000 | 186,000 | 2 | 1,860 |
| 2008-02-28 | 171,000 | 171,000 | 171,000 | 171,000 | 1 | 1,710 |
| 2008-02-25 | 171,000 | 171,000 | 171,000 | 171,000 | 3 | 1,710 |
| 2008-02-04 | 171,000 | 171,000 | 171,000 | 171,000 | 1 | 1,710 |
| 2008-01-25 | 171,000 | 171,000 | 171,000 | 171,000 | 8 | 1,710 |
| 2008-01-24 | 171,000 | 171,000 | 171,000 | 171,000 | 5 | 1,710 |
| 2008-01-22 | 171,000 | 171,000 | 171,000 | 171,000 | 3 | 1,710 |
| 2008-01-16 | 171,000 | 171,000 | 171,000 | 171,000 | 1 | 1,710 |
| 2008-01-15 | 171,000 | 171,000 | 171,000 | 171,000 | 1 | 1,710 |
| 2008-01-09 | 171,000 | 171,000 | 171,000 | 171,000 | 1 | 1,710 |
| 2008-01-07 | 171,000 | 171,000 | 171,000 | 171,000 | 1 | 1,710 |
分割・併合履歴 ： [2013-09-26]1株→100株
