2137 (株)光ハイツ・ヴェラス の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 37,100 | 39,200 | 37,100 | 39,200 | 2 | 392 |
| 2010-12-28 | 39,000 | 39,000 | 39,000 | 39,000 | 11 | 390 |
| 2010-12-27 | 39,100 | 39,200 | 36,500 | 39,200 | 3 | 392 |
| 2010-12-24 | 38,500 | 39,200 | 38,500 | 39,200 | 2 | 392 |
| 2010-12-22 | 36,500 | 37,500 | 36,500 | 36,500 | 33 | 365 |
| 2010-12-21 | 36,500 | 36,500 | 36,500 | 36,500 | 1 | 365 |
| 2010-12-20 | 37,000 | 37,000 | 35,500 | 35,500 | 72 | 355 |
| 2010-12-17 | 36,100 | 36,300 | 36,100 | 36,300 | 3 | 363 |
| 2010-12-15 | 35,100 | 36,500 | 35,100 | 36,500 | 18 | 365 |
| 2010-12-14 | 35,200 | 36,500 | 35,200 | 36,500 | 25 | 365 |
| 2010-12-03 | 35,000 | 35,000 | 34,950 | 34,950 | 23 | 349.50 |
| 2010-12-02 | 35,050 | 35,050 | 35,050 | 35,050 | 1 | 350.50 |
| 2010-12-01 | 35,500 | 35,500 | 35,000 | 35,000 | 78 | 350 |
| 2010-11-30 | 35,000 | 35,000 | 35,000 | 35,000 | 10 | 350 |
| 2010-11-29 | 35,400 | 35,400 | 35,000 | 35,000 | 13 | 350 |
| 2010-11-26 | 35,300 | 35,300 | 35,300 | 35,300 | 1 | 353 |
| 2010-11-25 | 35,400 | 36,500 | 34,600 | 34,600 | 27 | 346 |
| 2010-11-24 | 35,100 | 35,400 | 35,100 | 35,400 | 7 | 354 |
| 2010-11-22 | 34,200 | 34,200 | 34,200 | 34,200 | 7 | 342 |
| 2010-11-19 | 34,000 | 35,000 | 34,000 | 35,000 | 66 | 350 |
| 2010-11-16 | 34,750 | 34,750 | 34,750 | 34,750 | 1 | 347.50 |
| 2010-11-12 | 35,500 | 35,500 | 35,500 | 35,500 | 1 | 355 |
| 2010-11-11 | 35,600 | 35,600 | 34,050 | 34,050 | 215 | 340.50 |
| 2010-11-10 | 35,000 | 35,000 | 35,000 | 35,000 | 43 | 350 |
| 2010-11-09 | 35,000 | 35,000 | 35,000 | 35,000 | 9 | 350 |
| 2010-11-05 | 35,000 | 35,000 | 35,000 | 35,000 | 10 | 350 |
| 2010-11-02 | 35,000 | 35,000 | 34,300 | 34,300 | 50 | 343 |
| 2010-11-01 | 36,000 | 36,000 | 35,050 | 35,050 | 12 | 350.50 |
| 2010-10-29 | 36,000 | 36,000 | 36,000 | 36,000 | 4 | 360 |
| 2010-10-27 | 35,000 | 35,000 | 35,000 | 35,000 | 35 | 350 |
| 2010-10-26 | 35,100 | 35,100 | 35,100 | 35,100 | 1 | 351 |
| 2010-10-25 | 36,000 | 36,000 | 35,800 | 35,800 | 6 | 358 |
| 2010-10-22 | 36,000 | 36,000 | 36,000 | 36,000 | 5 | 360 |
| 2010-10-15 | 35,000 | 35,000 | 35,000 | 35,000 | 5 | 350 |
| 2010-10-13 | 35,700 | 35,700 | 35,700 | 35,700 | 1 | 357 |
| 2010-10-08 | 35,000 | 35,000 | 35,000 | 35,000 | 2 | 350 |
| 2010-10-07 | 35,000 | 35,000 | 35,000 | 35,000 | 20 | 350 |
| 2010-10-06 | 35,050 | 35,050 | 35,050 | 35,050 | 1 | 350.50 |
| 2010-10-05 | 35,500 | 36,000 | 35,000 | 35,000 | 21 | 350 |
| 2010-10-04 | 36,000 | 36,000 | 36,000 | 36,000 | 2 | 360 |
| 2010-09-28 | 36,400 | 36,500 | 35,000 | 35,000 | 30 | 350 |
| 2010-09-27 | 36,200 | 36,200 | 36,200 | 36,200 | 1 | 362 |
| 2010-09-22 | 35,100 | 35,100 | 35,000 | 35,000 | 6 | 350 |
| 2010-09-17 | 34,000 | 36,100 | 34,000 | 36,100 | 21 | 361 |
| 2010-09-16 | 37,500 | 37,500 | 37,500 | 37,500 | 4 | 375 |
| 2010-09-15 | 35,000 | 36,800 | 35,000 | 36,800 | 4 | 368 |
| 2010-09-14 | 36,000 | 36,000 | 35,000 | 35,000 | 8 | 350 |
| 2010-09-13 | 36,400 | 36,800 | 36,400 | 36,800 | 9 | 368 |
| 2010-09-08 | 33,500 | 33,500 | 33,500 | 33,500 | 2 | 335 |
| 2010-09-07 | 35,000 | 35,000 | 34,000 | 34,000 | 21 | 340 |
| 2010-09-06 | 36,500 | 36,500 | 35,800 | 36,500 | 5 | 365 |
| 2010-09-03 | 36,500 | 36,500 | 36,500 | 36,500 | 1 | 365 |
| 2010-08-26 | 36,500 | 36,500 | 36,500 | 36,500 | 1 | 365 |
| 2010-08-20 | 36,500 | 36,500 | 36,500 | 36,500 | 1 | 365 |
| 2010-08-19 | 36,500 | 36,500 | 36,500 | 36,500 | 1 | 365 |
| 2010-08-17 | 36,500 | 36,500 | 36,500 | 36,500 | 18 | 365 |
| 2010-08-04 | 36,500 | 36,500 | 36,500 | 36,500 | 1 | 365 |
| 2010-07-26 | 40,450 | 40,450 | 38,000 | 38,000 | 3 | 380 |
| 2010-07-23 | 40,500 | 40,500 | 40,500 | 40,500 | 1 | 405 |
| 2010-07-22 | 35,900 | 35,900 | 35,900 | 35,900 | 1 | 359 |
| 2010-07-20 | 38,000 | 38,000 | 38,000 | 38,000 | 1 | 380 |
| 2010-07-16 | 39,400 | 39,900 | 39,400 | 39,900 | 10 | 399 |
| 2010-07-15 | 38,000 | 38,000 | 38,000 | 38,000 | 2 | 380 |
| 2010-07-14 | 37,000 | 37,000 | 37,000 | 37,000 | 1 | 370 |
| 2010-06-28 | 36,500 | 36,500 | 36,500 | 36,500 | 1 | 365 |
| 2010-06-25 | 36,500 | 36,500 | 36,500 | 36,500 | 2 | 365 |
| 2010-06-24 | 36,250 | 36,250 | 36,250 | 36,250 | 1 | 362.50 |
| 2010-06-18 | 37,000 | 37,000 | 37,000 | 37,000 | 20 | 370 |
| 2010-06-15 | 37,000 | 37,000 | 37,000 | 37,000 | 1 | 370 |
| 2010-06-11 | 35,100 | 35,100 | 35,100 | 35,100 | 19 | 351 |
| 2010-06-10 | 36,000 | 36,000 | 35,050 | 35,050 | 16 | 350.50 |
| 2010-06-09 | 36,300 | 36,300 | 36,300 | 36,300 | 2 | 363 |
| 2010-06-08 | 36,900 | 36,900 | 36,900 | 36,900 | 1 | 369 |
| 2010-06-04 | 37,000 | 37,000 | 36,400 | 36,400 | 14 | 364 |
| 2010-06-03 | 37,000 | 37,000 | 37,000 | 37,000 | 15 | 370 |
| 2010-06-02 | 37,000 | 37,000 | 37,000 | 37,000 | 1 | 370 |
| 2010-06-01 | 37,000 | 37,000 | 36,800 | 36,800 | 13 | 368 |
| 2010-05-31 | 37,000 | 37,000 | 37,000 | 37,000 | 24 | 370 |
| 2010-05-28 | 37,000 | 37,100 | 37,000 | 37,000 | 14 | 370 |
| 2010-05-27 | 37,000 | 37,000 | 37,000 | 37,000 | 10 | 370 |
| 2010-05-26 | 37,000 | 37,000 | 37,000 | 37,000 | 3 | 370 |
| 2010-05-25 | 38,000 | 38,000 | 37,000 | 37,000 | 3 | 370 |
| 2010-05-24 | 38,000 | 38,000 | 38,000 | 38,000 | 9 | 380 |
| 2010-05-21 | 37,300 | 37,300 | 37,300 | 37,300 | 16 | 373 |
| 2010-05-20 | 38,000 | 38,000 | 37,300 | 37,300 | 6 | 373 |
| 2010-05-19 | 39,200 | 39,200 | 38,000 | 38,000 | 11 | 380 |
| 2010-05-18 | 40,000 | 40,000 | 39,000 | 39,500 | 22 | 395 |
| 2010-05-17 | 46,000 | 46,000 | 39,500 | 39,500 | 100 | 395 |
| 2010-05-14 | 42,100 | 46,500 | 42,000 | 46,500 | 90 | 465 |
| 2010-05-13 | 39,500 | 43,100 | 39,500 | 42,300 | 61 | 423 |
| 2010-05-12 | 36,000 | 40,000 | 35,300 | 40,000 | 61 | 400 |
| 2010-05-10 | 38,000 | 40,000 | 38,000 | 40,000 | 41 | 400 |
| 2010-05-07 | 37,000 | 37,000 | 34,000 | 35,000 | 15 | 350 |
| 2010-05-06 | 40,000 | 40,000 | 35,500 | 35,500 | 28 | 355 |
| 2010-04-30 | 39,000 | 41,000 | 39,000 | 41,000 | 11 | 410 |
| 2010-04-28 | 37,500 | 40,000 | 37,500 | 40,000 | 23 | 400 |
| 2010-04-27 | 37,500 | 37,500 | 37,500 | 37,500 | 15 | 375 |
| 2010-04-23 | 36,100 | 36,100 | 35,400 | 35,500 | 24 | 355 |
| 2010-04-22 | 38,000 | 38,000 | 36,200 | 36,200 | 28 | 362 |
| 2010-04-21 | 37,000 | 40,000 | 37,000 | 38,000 | 25 | 380 |
| 2010-04-20 | 37,000 | 37,000 | 37,000 | 37,000 | 2 | 370 |
| 2010-04-15 | 36,000 | 36,000 | 36,000 | 36,000 | 11 | 360 |
| 2010-04-13 | 36,000 | 36,000 | 36,000 | 36,000 | 14 | 360 |
| 2010-04-09 | 37,000 | 37,000 | 37,000 | 37,000 | 20 | 370 |
| 2010-04-08 | 36,000 | 37,400 | 36,000 | 37,000 | 41 | 370 |
| 2010-04-07 | 38,000 | 38,000 | 38,000 | 38,000 | 2 | 380 |
| 2010-04-02 | 40,000 | 40,000 | 38,000 | 38,000 | 10 | 380 |
| 2010-03-31 | 36,500 | 38,000 | 36,000 | 38,000 | 20 | 380 |
| 2010-03-30 | 40,000 | 40,000 | 37,000 | 37,000 | 20 | 370 |
| 2010-03-29 | 40,000 | 40,000 | 40,000 | 40,000 | 10 | 400 |
| 2010-03-26 | 40,000 | 40,000 | 40,000 | 40,000 | 10 | 400 |
| 2010-03-25 | 40,000 | 40,000 | 40,000 | 40,000 | 3 | 400 |
| 2010-03-24 | 40,000 | 40,000 | 40,000 | 40,000 | 11 | 400 |
| 2010-03-17 | 39,000 | 39,000 | 39,000 | 39,000 | 5 | 390 |
| 2010-03-16 | 39,000 | 39,000 | 39,000 | 39,000 | 1 | 390 |
| 2010-03-15 | 38,900 | 38,900 | 38,900 | 38,900 | 2 | 389 |
| 2010-03-12 | 36,000 | 36,000 | 36,000 | 36,000 | 8 | 360 |
| 2010-03-11 | 35,600 | 35,600 | 35,600 | 35,600 | 3 | 356 |
| 2010-03-10 | 36,800 | 36,800 | 36,000 | 36,000 | 11 | 360 |
| 2010-03-08 | 36,500 | 36,500 | 36,500 | 36,500 | 20 | 365 |
| 2010-03-05 | 38,000 | 38,000 | 37,000 | 37,000 | 18 | 370 |
| 2010-03-04 | 39,300 | 39,300 | 39,000 | 39,000 | 5 | 390 |
| 2010-03-03 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 400 |
| 2010-03-02 | 40,000 | 40,000 | 39,500 | 39,500 | 3 | 395 |
| 2010-02-25 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 400 |
| 2010-02-24 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 400 |
| 2010-02-22 | 39,000 | 39,000 | 39,000 | 39,000 | 3 | 390 |
| 2010-02-18 | 40,000 | 40,000 | 39,900 | 39,900 | 5 | 399 |
| 2010-02-16 | 39,900 | 39,900 | 39,900 | 39,900 | 4 | 399 |
| 2010-02-12 | 41,400 | 41,400 | 40,800 | 40,800 | 8 | 408 |
| 2010-02-10 | 41,400 | 42,000 | 41,400 | 41,500 | 20 | 415 |
| 2010-02-09 | 37,500 | 37,500 | 37,500 | 37,500 | 7 | 375 |
| 2010-02-08 | 40,000 | 40,000 | 37,900 | 37,900 | 9 | 379 |
| 2010-02-05 | 38,900 | 38,900 | 38,900 | 38,900 | 5 | 389 |
| 2010-02-04 | 41,800 | 41,800 | 41,800 | 41,800 | 1 | 418 |
| 2010-02-02 | 41,500 | 41,800 | 41,500 | 41,800 | 10 | 418 |
| 2010-02-01 | 38,500 | 41,900 | 38,500 | 41,000 | 13 | 410 |
| 2010-01-26 | 38,700 | 38,900 | 38,500 | 38,900 | 12 | 389 |
| 2010-01-25 | 38,700 | 38,700 | 38,700 | 38,700 | 10 | 387 |
| 2010-01-22 | 38,000 | 38,000 | 38,000 | 38,000 | 1 | 380 |
| 2010-01-20 | 35,000 | 35,000 | 35,000 | 35,000 | 2 | 350 |
| 2010-01-19 | 37,000 | 37,000 | 37,000 | 37,000 | 8 | 370 |
| 2010-01-18 | 34,500 | 36,400 | 34,500 | 36,400 | 4 | 364 |
| 2010-01-14 | 34,000 | 34,500 | 34,000 | 34,500 | 3 | 345 |
| 2010-01-06 | 36,800 | 36,800 | 32,050 | 32,050 | 5 | 320.50 |
分割・併合履歴 ： [2013-09-26]1株→100株