2137 (株)光ハイツ・ヴェラス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 39,000 | 39,000 | 39,000 | 39,000 | 1 | 390 |
| 2009-12-29 | 38,500 | 38,500 | 38,500 | 38,500 | 3 | 385 |
| 2009-12-25 | 38,800 | 39,400 | 38,400 | 39,000 | 22 | 390 |
| 2009-12-24 | 34,000 | 36,000 | 34,000 | 36,000 | 9 | 360 |
| 2009-12-22 | 32,000 | 32,000 | 32,000 | 32,000 | 1 | 320 |
| 2009-12-21 | 32,000 | 32,000 | 32,000 | 32,000 | 1 | 320 |
| 2009-12-18 | 32,000 | 32,000 | 32,000 | 32,000 | 6 | 320 |
| 2009-12-17 | 29,000 | 29,000 | 29,000 | 29,000 | 17 | 290 |
| 2009-12-16 | 28,510 | 28,510 | 28,500 | 28,500 | 3 | 285 |
| 2009-12-15 | 27,800 | 27,800 | 27,800 | 27,800 | 4 | 278 |
| 2009-12-14 | 30,000 | 30,000 | 28,000 | 28,000 | 14 | 280 |
| 2009-12-11 | 27,000 | 27,000 | 27,000 | 27,000 | 1 | 270 |
| 2009-12-10 | 27,000 | 27,000 | 26,700 | 26,700 | 3 | 267 |
| 2009-12-07 | 26,990 | 26,990 | 26,990 | 26,990 | 2 | 269.90 |
| 2009-12-04 | 26,900 | 27,000 | 26,900 | 27,000 | 6 | 270 |
| 2009-12-02 | 27,000 | 27,000 | 27,000 | 27,000 | 11 | 270 |
| 2009-11-30 | 27,000 | 27,000 | 27,000 | 27,000 | 2 | 270 |
| 2009-11-25 | 24,010 | 24,010 | 24,000 | 24,000 | 3 | 240 |
| 2009-11-24 | 24,000 | 24,000 | 23,000 | 23,000 | 5 | 230 |
| 2009-11-20 | 24,300 | 24,300 | 23,210 | 23,210 | 5 | 232.10 |
| 2009-11-19 | 25,190 | 25,200 | 25,190 | 25,200 | 27 | 252 |
| 2009-11-17 | 25,800 | 25,800 | 25,800 | 25,800 | 1 | 258 |
| 2009-11-16 | 26,700 | 26,700 | 26,700 | 26,700 | 6 | 267 |
| 2009-11-13 | 26,700 | 26,900 | 26,500 | 26,700 | 28 | 267 |
| 2009-11-12 | 26,500 | 26,500 | 26,500 | 26,500 | 6 | 265 |
| 2009-11-11 | 23,050 | 23,500 | 23,050 | 23,500 | 51 | 235 |
| 2009-11-10 | 20,000 | 20,500 | 20,000 | 20,500 | 4 | 205 |
| 2009-11-05 | 22,110 | 22,110 | 20,000 | 20,000 | 10 | 200 |
| 2009-11-04 | 20,100 | 20,100 | 20,100 | 20,100 | 1 | 201 |
| 2009-11-02 | 20,300 | 20,300 | 20,300 | 20,300 | 5 | 203 |
| 2009-10-30 | 21,100 | 21,100 | 21,100 | 21,100 | 2 | 211 |
| 2009-10-28 | 21,100 | 21,100 | 21,100 | 21,100 | 16 | 211 |
| 2009-10-27 | 22,000 | 22,000 | 22,000 | 22,000 | 14 | 220 |
| 2009-10-26 | 23,000 | 23,000 | 23,000 | 23,000 | 1 | 230 |
| 2009-10-23 | 23,000 | 23,000 | 23,000 | 23,000 | 1 | 230 |
| 2009-10-22 | 21,800 | 22,000 | 21,800 | 22,000 | 7 | 220 |
| 2009-10-21 | 22,000 | 22,000 | 22,000 | 22,000 | 4 | 220 |
| 2009-10-16 | 22,100 | 22,100 | 22,100 | 22,100 | 1 | 221 |
| 2009-10-14 | 22,400 | 22,400 | 22,400 | 22,400 | 1 | 224 |
| 2009-10-13 | 21,900 | 22,100 | 21,000 | 22,100 | 21 | 221 |
| 2009-10-07 | 20,200 | 20,200 | 20,200 | 20,200 | 5 | 202 |
| 2009-09-30 | 22,000 | 22,000 | 22,000 | 22,000 | 8 | 220 |
| 2009-09-28 | 21,400 | 21,400 | 21,400 | 21,400 | 1 | 214 |
| 2009-09-25 | 22,000 | 22,000 | 22,000 | 22,000 | 4 | 220 |
| 2009-09-24 | 22,000 | 22,000 | 22,000 | 22,000 | 4 | 220 |
| 2009-09-18 | 22,000 | 22,000 | 22,000 | 22,000 | 2 | 220 |
| 2009-09-17 | 22,000 | 22,000 | 22,000 | 22,000 | 3 | 220 |
| 2009-09-15 | 21,100 | 21,100 | 21,100 | 21,100 | 10 | 211 |
| 2009-09-11 | 22,990 | 23,000 | 20,010 | 20,010 | 48 | 200.10 |
| 2009-09-10 | 20,900 | 23,000 | 20,900 | 23,000 | 45 | 230 |
| 2009-09-09 | 20,000 | 20,200 | 20,000 | 20,000 | 7 | 200 |
| 2009-09-07 | 18,570 | 19,160 | 18,570 | 19,160 | 8 | 191.60 |
| 2009-09-04 | 17,400 | 17,400 | 17,000 | 17,170 | 43 | 171.70 |
| 2009-09-03 | 17,610 | 17,770 | 17,000 | 17,000 | 38 | 170 |
| 2009-09-02 | 19,000 | 19,000 | 17,600 | 17,600 | 44 | 176 |
| 2009-09-01 | 19,700 | 19,700 | 19,000 | 19,000 | 4 | 190 |
| 2009-08-31 | 19,870 | 19,900 | 19,870 | 19,900 | 8 | 199 |
| 2009-08-28 | 20,900 | 20,900 | 19,120 | 19,920 | 11 | 199.20 |
| 2009-08-27 | 20,500 | 21,700 | 19,800 | 20,900 | 16 | 209 |
| 2009-08-26 | 21,050 | 21,050 | 20,700 | 20,700 | 11 | 207 |
| 2009-08-25 | 23,150 | 23,450 | 23,150 | 23,450 | 25 | 234.50 |
| 2009-08-24 | 20,450 | 20,450 | 20,450 | 20,450 | 12 | 204.50 |
| 2009-08-21 | 21,000 | 21,000 | 18,400 | 18,400 | 14 | 184 |
| 2009-08-20 | 21,400 | 21,400 | 21,000 | 21,000 | 33 | 210 |
| 2009-08-18 | 24,400 | 24,400 | 24,400 | 24,400 | 7 | 244 |
| 2009-08-14 | 19,400 | 19,400 | 19,400 | 19,400 | 8 | 194 |
| 2009-08-13 | 17,000 | 17,400 | 17,000 | 17,400 | 6 | 174 |
| 2009-08-12 | 16,500 | 16,500 | 16,500 | 16,500 | 5 | 165 |
| 2009-08-11 | 16,900 | 16,900 | 16,900 | 16,900 | 3 | 169 |
| 2009-08-10 | 18,070 | 18,070 | 16,100 | 16,100 | 11 | 161 |
| 2009-08-06 | 16,600 | 16,650 | 16,600 | 16,650 | 2 | 166.50 |
| 2009-08-05 | 16,560 | 16,560 | 16,010 | 16,300 | 6 | 163 |
| 2009-08-04 | 19,800 | 19,800 | 16,400 | 16,400 | 13 | 164 |
| 2009-08-03 | 17,600 | 18,000 | 17,600 | 18,000 | 16 | 180 |
| 2009-07-31 | 15,200 | 15,200 | 15,200 | 15,200 | 8 | 152 |
| 2009-07-30 | 16,600 | 17,200 | 16,600 | 16,600 | 20 | 166 |
| 2009-07-29 | 16,600 | 16,600 | 16,600 | 16,600 | 2 | 166 |
| 2009-07-28 | 17,700 | 17,700 | 16,100 | 16,100 | 32 | 161 |
| 2009-07-27 | 15,600 | 15,700 | 15,500 | 15,700 | 31 | 157 |
| 2009-07-24 | 20,000 | 20,000 | 17,500 | 17,500 | 12 | 175 |
| 2009-07-22 | 19,000 | 20,000 | 19,000 | 20,000 | 2 | 200 |
| 2009-07-17 | 18,700 | 18,900 | 17,900 | 18,900 | 10 | 189 |
| 2009-07-16 | 16,750 | 16,940 | 16,500 | 16,900 | 5 | 169 |
| 2009-07-15 | 14,500 | 14,950 | 14,500 | 14,950 | 10 | 149.50 |
| 2009-07-14 | 15,100 | 15,100 | 14,300 | 14,300 | 20 | 143 |
| 2009-07-13 | 16,000 | 16,000 | 14,300 | 14,300 | 12 | 143 |
| 2009-07-10 | 18,010 | 18,010 | 16,030 | 16,030 | 6 | 160.30 |
| 2009-07-08 | 18,010 | 18,010 | 18,010 | 18,010 | 1 | 180.10 |
| 2009-07-07 | 18,600 | 18,680 | 18,600 | 18,680 | 2 | 186.80 |
| 2009-07-06 | 19,000 | 19,100 | 18,520 | 18,520 | 15 | 185.20 |
| 2009-07-02 | 18,360 | 19,900 | 18,360 | 19,300 | 12 | 193 |
| 2009-07-01 | 20,600 | 20,600 | 18,000 | 20,000 | 46 | 200 |
| 2009-06-30 | 20,800 | 20,800 | 20,000 | 20,000 | 42 | 200 |
| 2009-06-29 | 20,300 | 23,000 | 20,300 | 23,000 | 28 | 230 |
| 2009-06-26 | 27,000 | 27,000 | 26,000 | 26,000 | 21 | 260 |
| 2009-06-25 | 26,000 | 26,000 | 24,000 | 26,000 | 18 | 260 |
| 2009-06-24 | 21,500 | 23,000 | 21,500 | 23,000 | 36 | 230 |
| 2009-06-23 | 18,800 | 20,000 | 18,800 | 20,000 | 29 | 200 |
| 2009-06-19 | 16,000 | 16,000 | 16,000 | 16,000 | 9 | 160 |
| 2009-06-18 | 14,000 | 14,000 | 14,000 | 14,000 | 18 | 140 |
| 2009-06-17 | 10,000 | 12,000 | 10,000 | 12,000 | 52 | 120 |
| 2009-06-16 | 10,000 | 10,000 | 10,000 | 10,000 | 137 | 100 |
| 2009-06-15 | 9,800 | 10,000 | 9,800 | 10,000 | 20 | 100 |
| 2009-06-12 | 10,000 | 10,000 | 10,000 | 10,000 | 13 | 100 |
| 2009-06-11 | 10,000 | 10,000 | 10,000 | 10,000 | 10 | 100 |
| 2009-06-10 | 10,000 | 10,000 | 10,000 | 10,000 | 22 | 100 |
| 2009-06-09 | 10,000 | 10,000 | 10,000 | 10,000 | 10 | 100 |
| 2009-06-08 | 10,000 | 10,000 | 10,000 | 10,000 | 11 | 100 |
| 2009-06-05 | 10,000 | 10,000 | 10,000 | 10,000 | 19 | 100 |
| 2009-06-04 | 10,000 | 10,000 | 10,000 | 10,000 | 9 | 100 |
| 2009-06-03 | 10,000 | 10,000 | 10,000 | 10,000 | 5 | 100 |
| 2009-06-02 | 9,200 | 9,200 | 9,200 | 9,200 | 10 | 92 |
| 2009-06-01 | 10,000 | 10,000 | 10,000 | 10,000 | 10 | 100 |
| 2009-05-28 | 10,000 | 10,000 | 10,000 | 10,000 | 9 | 100 |
| 2009-05-27 | 9,800 | 9,800 | 9,400 | 9,500 | 20 | 95 |
| 2009-05-26 | 10,000 | 10,000 | 10,000 | 10,000 | 6 | 100 |
| 2009-05-25 | 10,000 | 10,000 | 9,800 | 9,800 | 34 | 98 |
| 2009-05-22 | 10,000 | 10,000 | 10,000 | 10,000 | 10 | 100 |
| 2009-05-21 | 10,000 | 10,000 | 10,000 | 10,000 | 28 | 100 |
| 2009-05-20 | 10,000 | 10,000 | 10,000 | 10,000 | 11 | 100 |
| 2009-05-19 | 10,000 | 10,000 | 10,000 | 10,000 | 28 | 100 |
| 2009-05-18 | 10,800 | 10,800 | 10,000 | 10,000 | 27 | 100 |
| 2009-05-15 | 9,800 | 9,800 | 9,800 | 9,800 | 1 | 98 |
| 2009-05-12 | 10,000 | 10,000 | 10,000 | 10,000 | 10 | 100 |
| 2009-05-11 | 10,000 | 10,000 | 10,000 | 10,000 | 10 | 100 |
| 2009-05-08 | 10,000 | 10,100 | 10,000 | 10,000 | 30 | 100 |
| 2009-05-07 | 10,000 | 10,000 | 10,000 | 10,000 | 1 | 100 |
| 2009-04-30 | 10,000 | 10,000 | 10,000 | 10,000 | 9 | 100 |
| 2009-04-28 | 9,990 | 10,000 | 9,990 | 10,000 | 32 | 100 |
| 2009-04-24 | 10,000 | 10,000 | 10,000 | 10,000 | 49 | 100 |
| 2009-04-17 | 9,900 | 10,000 | 9,900 | 10,000 | 16 | 100 |
| 2009-04-16 | 10,000 | 10,000 | 10,000 | 10,000 | 30 | 100 |
| 2009-04-15 | 9,600 | 9,600 | 9,600 | 9,600 | 1 | 96 |
| 2009-04-14 | 10,000 | 10,000 | 10,000 | 10,000 | 3 | 100 |
| 2009-04-13 | 10,000 | 10,000 | 10,000 | 10,000 | 21 | 100 |
| 2009-04-09 | 9,600 | 9,600 | 9,600 | 9,600 | 2 | 96 |
| 2009-04-08 | 10,000 | 10,000 | 10,000 | 10,000 | 1 | 100 |
| 2009-04-07 | 10,100 | 10,100 | 10,000 | 10,000 | 11 | 100 |
| 2009-04-03 | 11,000 | 11,000 | 11,000 | 11,000 | 14 | 110 |
| 2009-04-02 | 11,000 | 11,000 | 10,000 | 10,200 | 13 | 102 |
| 2009-04-01 | 12,590 | 12,590 | 11,000 | 11,500 | 14 | 115 |
| 2009-03-31 | 9,990 | 10,600 | 9,990 | 10,600 | 7 | 106 |
| 2009-03-30 | 9,410 | 9,410 | 9,410 | 9,410 | 2 | 94.10 |
| 2009-03-27 | 9,500 | 9,500 | 9,100 | 9,100 | 31 | 91 |
| 2009-03-26 | 9,600 | 9,600 | 9,470 | 9,470 | 21 | 94.70 |
| 2009-03-25 | 9,800 | 9,800 | 9,500 | 9,600 | 31 | 96 |
| 2009-03-24 | 10,000 | 10,000 | 9,800 | 9,800 | 6 | 98 |
| 2009-03-23 | 10,000 | 10,000 | 10,000 | 10,000 | 120 | 100 |
| 2009-03-12 | 10,000 | 10,000 | 10,000 | 10,000 | 1 | 100 |
| 2009-03-04 | 10,000 | 10,000 | 10,000 | 10,000 | 7 | 100 |
| 2009-03-03 | 9,100 | 9,200 | 9,100 | 9,200 | 4 | 92 |
| 2009-03-02 | 9,100 | 9,500 | 9,100 | 9,500 | 2 | 95 |
| 2009-02-27 | 10,100 | 10,100 | 10,100 | 10,100 | 30 | 101 |
| 2009-02-26 | 10,150 | 10,150 | 10,150 | 10,150 | 1 | 101.50 |
| 2009-02-25 | 10,390 | 10,390 | 10,150 | 10,150 | 31 | 101.50 |
| 2009-02-24 | 11,200 | 11,200 | 10,200 | 10,200 | 2 | 102 |
| 2009-02-16 | 12,000 | 12,000 | 12,000 | 12,000 | 1 | 120 |
| 2009-02-12 | 10,200 | 10,880 | 10,200 | 10,880 | 2 | 108.80 |
| 2009-02-10 | 11,000 | 11,000 | 11,000 | 11,000 | 2 | 110 |
| 2009-02-09 | 10,850 | 11,000 | 10,850 | 11,000 | 2 | 110 |
| 2009-02-06 | 10,430 | 10,450 | 10,260 | 10,450 | 3 | 104.50 |
| 2009-02-05 | 10,800 | 10,950 | 10,250 | 10,250 | 30 | 102.50 |
| 2009-02-03 | 12,200 | 12,200 | 12,200 | 12,200 | 1 | 122 |
| 2009-01-30 | 11,680 | 12,000 | 11,680 | 12,000 | 16 | 120 |
| 2009-01-29 | 10,800 | 11,510 | 10,700 | 11,510 | 7 | 115.10 |
| 2009-01-28 | 12,000 | 12,400 | 12,000 | 12,400 | 18 | 124 |
| 2009-01-26 | 12,000 | 12,000 | 12,000 | 12,000 | 5 | 120 |
| 2009-01-23 | 14,000 | 14,000 | 14,000 | 14,000 | 16 | 140 |
| 2009-01-22 | 14,000 | 14,000 | 14,000 | 14,000 | 4 | 140 |
| 2009-01-19 | 13,880 | 14,280 | 13,880 | 14,280 | 7 | 142.80 |
| 2009-01-16 | 13,800 | 13,800 | 13,800 | 13,800 | 1 | 138 |
| 2009-01-15 | 15,400 | 15,400 | 15,400 | 15,400 | 4 | 154 |
| 2009-01-14 | 13,600 | 15,200 | 13,600 | 15,200 | 46 | 152 |
| 2009-01-08 | 15,600 | 15,600 | 15,600 | 15,600 | 1 | 156 |
分割・併合履歴 ： [2013-09-26]1株→100株
