2137 (株)光ハイツ・ヴェラス の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 58,500 | 59,300 | 58,500 | 58,700 | 25 | 587 |
| 2012-12-27 | 61,000 | 61,000 | 61,000 | 61,000 | 2 | 610 |
| 2012-12-26 | 60,000 | 60,000 | 59,700 | 59,700 | 3 | 597 |
| 2012-12-25 | 61,000 | 61,000 | 58,700 | 61,000 | 6 | 610 |
| 2012-12-21 | 58,600 | 58,600 | 58,000 | 58,000 | 16 | 580 |
| 2012-12-20 | 59,000 | 59,000 | 59,000 | 59,000 | 4 | 590 |
| 2012-12-19 | 60,000 | 60,000 | 58,500 | 58,500 | 22 | 585 |
| 2012-12-18 | 58,000 | 59,000 | 58,000 | 59,000 | 10 | 590 |
| 2012-12-17 | 57,700 | 58,000 | 57,700 | 58,000 | 3 | 580 |
| 2012-12-13 | 58,600 | 58,600 | 57,700 | 57,700 | 22 | 577 |
| 2012-12-12 | 58,900 | 58,900 | 58,800 | 58,800 | 4 | 588 |
| 2012-12-06 | 60,400 | 60,400 | 58,300 | 58,300 | 5 | 583 |
| 2012-12-05 | 58,000 | 58,100 | 58,000 | 58,000 | 21 | 580 |
| 2012-12-04 | 60,400 | 60,400 | 59,000 | 59,000 | 10 | 590 |
| 2012-12-03 | 60,000 | 60,000 | 60,000 | 60,000 | 4 | 600 |
| 2012-11-30 | 59,200 | 59,400 | 59,200 | 59,400 | 3 | 594 |
| 2012-11-29 | 59,000 | 59,200 | 59,000 | 59,200 | 6 | 592 |
| 2012-11-27 | 60,000 | 60,000 | 60,000 | 60,000 | 4 | 600 |
| 2012-11-26 | 60,000 | 60,000 | 59,000 | 59,000 | 7 | 590 |
| 2012-11-21 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 600 |
| 2012-11-15 | 62,500 | 62,500 | 61,000 | 61,000 | 13 | 610 |
| 2012-11-14 | 61,500 | 61,500 | 61,500 | 61,500 | 1 | 615 |
| 2012-11-13 | 60,000 | 60,000 | 60,000 | 60,000 | 3 | 600 |
| 2012-11-12 | 60,000 | 60,000 | 59,200 | 59,200 | 9 | 592 |
| 2012-11-09 | 60,600 | 61,000 | 59,500 | 61,000 | 26 | 610 |
| 2012-11-08 | 61,000 | 61,000 | 61,000 | 61,000 | 1 | 610 |
| 2012-11-07 | 60,700 | 60,700 | 60,600 | 60,600 | 4 | 606 |
| 2012-11-06 | 60,600 | 60,600 | 60,600 | 60,600 | 4 | 606 |
| 2012-11-05 | 60,500 | 60,500 | 60,500 | 60,500 | 3 | 605 |
| 2012-10-31 | 60,200 | 60,200 | 60,200 | 60,200 | 1 | 602 |
| 2012-10-30 | 61,000 | 61,000 | 61,000 | 61,000 | 3 | 610 |
| 2012-10-29 | 60,800 | 60,800 | 60,000 | 60,000 | 11 | 600 |
| 2012-10-26 | 60,700 | 60,700 | 60,700 | 60,700 | 3 | 607 |
| 2012-10-25 | 61,000 | 61,000 | 61,000 | 61,000 | 10 | 610 |
| 2012-10-24 | 61,000 | 61,100 | 61,000 | 61,100 | 6 | 611 |
| 2012-10-23 | 61,000 | 61,000 | 61,000 | 61,000 | 2 | 610 |
| 2012-10-22 | 61,000 | 63,400 | 60,000 | 63,400 | 23 | 634 |
| 2012-10-19 | 63,100 | 63,100 | 63,000 | 63,000 | 2 | 630 |
| 2012-10-18 | 64,000 | 64,000 | 64,000 | 64,000 | 1 | 640 |
| 2012-10-16 | 61,500 | 62,000 | 60,500 | 62,000 | 4 | 620 |
| 2012-10-15 | 60,200 | 61,000 | 60,200 | 61,000 | 6 | 610 |
| 2012-10-12 | 59,000 | 59,200 | 59,000 | 59,200 | 4 | 592 |
| 2012-10-11 | 60,200 | 60,200 | 60,200 | 60,200 | 3 | 602 |
| 2012-10-10 | 60,200 | 60,200 | 59,000 | 60,000 | 11 | 600 |
| 2012-10-09 | 60,000 | 60,200 | 60,000 | 60,200 | 3 | 602 |
| 2012-10-04 | 61,500 | 61,500 | 60,000 | 60,000 | 35 | 600 |
| 2012-10-03 | 58,000 | 59,000 | 58,000 | 59,000 | 3 | 590 |
| 2012-10-02 | 57,000 | 58,000 | 57,000 | 57,000 | 3 | 570 |
| 2012-10-01 | 57,000 | 57,000 | 57,000 | 57,000 | 3 | 570 |
| 2012-09-28 | 57,000 | 57,000 | 57,000 | 57,000 | 1 | 570 |
| 2012-09-26 | 58,000 | 58,000 | 57,200 | 57,200 | 6 | 572 |
| 2012-09-25 | 58,000 | 58,000 | 58,000 | 58,000 | 3 | 580 |
| 2012-09-24 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 600 |
| 2012-09-20 | 58,400 | 58,400 | 58,400 | 58,400 | 1 | 584 |
| 2012-09-19 | 59,000 | 60,000 | 58,000 | 58,000 | 12 | 580 |
| 2012-09-18 | 58,200 | 58,200 | 58,200 | 58,200 | 1 | 582 |
| 2012-09-13 | 59,000 | 59,000 | 58,000 | 59,000 | 7 | 590 |
| 2012-09-12 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 600 |
| 2012-09-07 | 57,900 | 60,900 | 57,900 | 60,900 | 4 | 609 |
| 2012-09-05 | 57,200 | 57,200 | 57,200 | 57,200 | 2 | 572 |
| 2012-09-04 | 62,100 | 62,100 | 60,100 | 60,100 | 3 | 601 |
| 2012-09-03 | 60,100 | 60,100 | 60,100 | 60,100 | 1 | 601 |
| 2012-08-31 | 60,500 | 60,500 | 59,500 | 60,100 | 3 | 601 |
| 2012-08-30 | 60,000 | 60,500 | 60,000 | 60,500 | 2 | 605 |
| 2012-08-29 | 58,400 | 58,400 | 58,400 | 58,400 | 1 | 584 |
| 2012-08-27 | 60,400 | 60,400 | 60,400 | 60,400 | 2 | 604 |
| 2012-08-24 | 60,300 | 60,300 | 60,000 | 60,000 | 4 | 600 |
| 2012-08-23 | 61,000 | 61,000 | 61,000 | 61,000 | 2 | 610 |
| 2012-08-21 | 60,000 | 62,000 | 60,000 | 62,000 | 5 | 620 |
| 2012-08-20 | 61,000 | 61,500 | 61,000 | 61,000 | 6 | 610 |
| 2012-08-17 | 60,000 | 64,000 | 60,000 | 63,000 | 28 | 630 |
| 2012-08-14 | 60,000 | 60,200 | 60,000 | 60,200 | 16 | 602 |
| 2012-08-13 | 63,100 | 63,100 | 61,100 | 61,300 | 25 | 613 |
| 2012-08-10 | 67,500 | 67,500 | 67,100 | 67,100 | 6 | 671 |
| 2012-08-09 | 67,000 | 72,000 | 67,000 | 69,000 | 8 | 690 |
| 2012-08-08 | 67,000 | 67,000 | 67,000 | 67,000 | 1 | 670 |
| 2012-08-06 | 70,000 | 70,000 | 66,100 | 69,000 | 34 | 690 |
| 2012-08-03 | 71,800 | 74,000 | 70,000 | 70,400 | 50 | 704 |
| 2012-08-02 | 72,100 | 72,100 | 72,000 | 72,000 | 6 | 720 |
| 2012-08-01 | 73,000 | 73,000 | 71,600 | 71,600 | 20 | 716 |
| 2012-07-31 | 79,000 | 81,000 | 74,500 | 79,500 | 10 | 795 |
| 2012-07-30 | 82,000 | 82,000 | 82,000 | 82,000 | 2 | 820 |
| 2012-07-26 | 72,900 | 82,000 | 72,000 | 82,000 | 8 | 820 |
| 2012-07-25 | 71,500 | 77,400 | 71,100 | 77,400 | 15 | 774 |
| 2012-07-24 | 74,600 | 77,500 | 71,500 | 71,500 | 11 | 715 |
| 2012-07-23 | 86,000 | 86,000 | 73,000 | 73,100 | 39 | 731 |
| 2012-07-20 | 80,000 | 87,500 | 80,000 | 86,000 | 26 | 860 |
| 2012-07-19 | 89,800 | 98,000 | 78,500 | 79,900 | 153 | 799 |
| 2012-07-18 | 75,800 | 90,000 | 75,000 | 89,800 | 105 | 898 |
| 2012-07-17 | 71,500 | 75,000 | 71,500 | 75,000 | 28 | 750 |
| 2012-07-13 | 73,000 | 73,000 | 73,000 | 73,000 | 4 | 730 |
| 2012-07-12 | 72,000 | 73,000 | 70,000 | 73,000 | 21 | 730 |
| 2012-07-11 | 66,000 | 73,000 | 66,000 | 73,000 | 5 | 730 |
| 2012-07-10 | 69,000 | 69,000 | 69,000 | 69,000 | 1 | 690 |
| 2012-07-09 | 66,000 | 66,000 | 66,000 | 66,000 | 2 | 660 |
| 2012-07-06 | 61,000 | 61,000 | 60,000 | 60,000 | 3 | 600 |
| 2012-07-05 | 62,000 | 62,000 | 62,000 | 62,000 | 2 | 620 |
| 2012-07-04 | 62,000 | 62,000 | 62,000 | 62,000 | 7 | 620 |
| 2012-07-03 | 62,000 | 62,000 | 62,000 | 62,000 | 5 | 620 |
| 2012-07-02 | 61,000 | 64,000 | 61,000 | 62,000 | 13 | 620 |
| 2012-06-27 | 59,600 | 60,000 | 59,600 | 60,000 | 16 | 600 |
| 2012-06-25 | 60,000 | 60,000 | 57,600 | 59,600 | 7 | 596 |
| 2012-06-21 | 58,000 | 58,000 | 58,000 | 58,000 | 2 | 580 |
| 2012-06-19 | 57,800 | 57,800 | 57,600 | 57,600 | 2 | 576 |
| 2012-06-18 | 59,000 | 60,800 | 57,800 | 57,800 | 4 | 578 |
| 2012-06-15 | 58,800 | 58,800 | 58,800 | 58,800 | 4 | 588 |
| 2012-06-13 | 57,000 | 57,000 | 57,000 | 57,000 | 7 | 570 |
| 2012-06-07 | 52,400 | 52,400 | 52,100 | 52,100 | 5 | 521 |
| 2012-06-06 | 53,900 | 53,900 | 53,100 | 53,100 | 7 | 531 |
| 2012-05-31 | 54,500 | 54,500 | 54,500 | 54,500 | 1 | 545 |
| 2012-05-28 | 55,800 | 58,000 | 55,800 | 58,000 | 3 | 580 |
| 2012-05-24 | 58,800 | 58,800 | 58,800 | 58,800 | 1 | 588 |
| 2012-05-23 | 58,800 | 58,800 | 58,800 | 58,800 | 1 | 588 |
| 2012-05-22 | 56,800 | 56,800 | 56,800 | 56,800 | 1 | 568 |
| 2012-05-21 | 56,800 | 56,800 | 56,800 | 56,800 | 1 | 568 |
| 2012-05-18 | 57,000 | 57,000 | 57,000 | 57,000 | 2 | 570 |
| 2012-05-17 | 55,000 | 57,000 | 55,000 | 56,500 | 28 | 565 |
| 2012-05-16 | 57,000 | 57,000 | 55,000 | 55,000 | 3 | 550 |
| 2012-05-15 | 56,000 | 56,000 | 56,000 | 56,000 | 3 | 560 |
| 2012-05-14 | 56,000 | 56,000 | 56,000 | 56,000 | 9 | 560 |
| 2012-05-10 | 56,000 | 56,000 | 56,000 | 56,000 | 1 | 560 |
| 2012-05-08 | 54,000 | 54,000 | 54,000 | 54,000 | 1 | 540 |
| 2012-05-07 | 54,000 | 54,000 | 54,000 | 54,000 | 5 | 540 |
| 2012-05-02 | 56,500 | 57,700 | 56,500 | 57,700 | 4 | 577 |
| 2012-05-01 | 57,500 | 57,900 | 56,800 | 56,800 | 9 | 568 |
| 2012-04-27 | 57,700 | 57,800 | 56,800 | 56,800 | 5 | 568 |
| 2012-04-26 | 57,000 | 57,000 | 57,000 | 57,000 | 3 | 570 |
| 2012-04-25 | 56,000 | 56,000 | 56,000 | 56,000 | 1 | 560 |
| 2012-04-24 | 55,500 | 55,900 | 51,100 | 55,900 | 4 | 559 |
| 2012-04-23 | 53,000 | 55,500 | 53,000 | 55,500 | 13 | 555 |
| 2012-04-20 | 53,600 | 54,000 | 53,600 | 54,000 | 6 | 540 |
| 2012-04-19 | 47,800 | 48,500 | 47,800 | 48,500 | 2 | 485 |
| 2012-04-16 | 46,800 | 48,400 | 46,800 | 48,400 | 11 | 484 |
| 2012-04-13 | 46,400 | 46,400 | 46,400 | 46,400 | 3 | 464 |
| 2012-04-12 | 46,300 | 46,300 | 46,300 | 46,300 | 2 | 463 |
| 2012-04-10 | 47,400 | 47,400 | 47,400 | 47,400 | 1 | 474 |
| 2012-04-09 | 47,400 | 47,400 | 47,400 | 47,400 | 13 | 474 |
| 2012-04-05 | 48,400 | 48,400 | 48,400 | 48,400 | 1 | 484 |
| 2012-04-04 | 49,000 | 49,000 | 49,000 | 49,000 | 13 | 490 |
| 2012-04-02 | 49,500 | 49,500 | 49,000 | 49,000 | 7 | 490 |
| 2012-03-29 | 43,950 | 47,000 | 43,950 | 47,000 | 21 | 470 |
| 2012-03-28 | 43,750 | 44,400 | 43,750 | 44,400 | 5 | 444 |
| 2012-03-27 | 44,000 | 44,000 | 40,800 | 40,800 | 17 | 408 |
| 2012-03-26 | 44,000 | 44,000 | 43,600 | 43,600 | 12 | 436 |
| 2012-03-23 | 43,000 | 44,000 | 43,000 | 44,000 | 21 | 440 |
| 2012-03-21 | 42,650 | 43,000 | 42,650 | 43,000 | 21 | 430 |
| 2012-03-19 | 42,400 | 42,450 | 42,000 | 42,450 | 9 | 424.50 |
| 2012-03-16 | 41,900 | 42,000 | 41,900 | 42,000 | 6 | 420 |
| 2012-03-15 | 41,950 | 42,000 | 41,750 | 42,000 | 6 | 420 |
| 2012-03-14 | 42,100 | 42,100 | 41,400 | 41,400 | 15 | 414 |
| 2012-03-13 | 40,000 | 40,000 | 40,000 | 40,000 | 38 | 400 |
| 2012-03-12 | 38,000 | 38,500 | 37,550 | 38,500 | 24 | 385 |
| 2012-03-09 | 36,300 | 37,800 | 36,300 | 37,350 | 8 | 373.50 |
| 2012-03-08 | 36,500 | 36,500 | 36,400 | 36,400 | 3 | 364 |
| 2012-03-06 | 36,000 | 36,000 | 36,000 | 36,000 | 4 | 360 |
| 2012-03-05 | 37,200 | 37,200 | 34,800 | 35,000 | 36 | 350 |
| 2012-03-02 | 38,400 | 38,400 | 38,400 | 38,400 | 1 | 384 |
| 2012-03-01 | 38,100 | 38,100 | 38,100 | 38,100 | 4 | 381 |
| 2012-02-29 | 42,000 | 42,000 | 40,000 | 40,000 | 9 | 400 |
| 2012-02-28 | 40,000 | 42,650 | 40,000 | 42,650 | 7 | 426.50 |
| 2012-02-24 | 39,800 | 39,800 | 39,800 | 39,800 | 1 | 398 |
| 2012-02-23 | 40,000 | 40,000 | 39,600 | 39,600 | 14 | 396 |
| 2012-02-22 | 39,600 | 39,600 | 39,600 | 39,600 | 3 | 396 |
| 2012-02-21 | 39,800 | 39,800 | 39,600 | 39,600 | 9 | 396 |
| 2012-02-20 | 40,000 | 40,000 | 39,800 | 39,800 | 8 | 398 |
| 2012-02-16 | 40,000 | 40,000 | 40,000 | 40,000 | 6 | 400 |
| 2012-02-15 | 40,000 | 40,000 | 40,000 | 40,000 | 2 | 400 |
| 2012-02-09 | 39,000 | 40,000 | 39,000 | 40,000 | 3 | 400 |
| 2012-02-08 | 37,400 | 39,000 | 37,400 | 39,000 | 18 | 390 |
| 2012-02-06 | 36,900 | 37,000 | 35,800 | 37,000 | 13 | 370 |
| 2012-02-03 | 37,000 | 37,000 | 37,000 | 37,000 | 2 | 370 |
| 2012-02-02 | 37,000 | 37,000 | 37,000 | 37,000 | 1 | 370 |
| 2012-01-31 | 37,000 | 37,000 | 37,000 | 37,000 | 3 | 370 |
| 2012-01-30 | 37,050 | 37,050 | 37,000 | 37,000 | 9 | 370 |
| 2012-01-27 | 37,700 | 37,700 | 37,500 | 37,500 | 12 | 375 |
| 2012-01-26 | 37,600 | 37,600 | 37,600 | 37,600 | 5 | 376 |
| 2012-01-25 | 37,800 | 37,800 | 37,800 | 37,800 | 1 | 378 |
| 2012-01-24 | 37,200 | 37,800 | 37,200 | 37,800 | 20 | 378 |
| 2012-01-23 | 36,500 | 36,500 | 36,500 | 36,500 | 2 | 365 |
| 2012-01-20 | 36,100 | 36,100 | 36,100 | 36,100 | 2 | 361 |
| 2012-01-05 | 35,500 | 35,500 | 35,500 | 35,500 | 1 | 355 |
分割・併合履歴 ： [2013-09-26]1株→100株
