2137 (株)光ハイツ・ヴェラス の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 945 | 960 | 945 | 946 | 4,500 | 946 |
| 2013-12-27 | 962 | 962 | 955 | 960 | 5,200 | 960 |
| 2013-12-26 | 950 | 960 | 950 | 960 | 2,500 | 960 |
| 2013-12-25 | 950 | 951 | 940 | 946 | 9,300 | 946 |
| 2013-12-24 | 942 | 973 | 942 | 946 | 11,100 | 946 |
| 2013-12-20 | 925 | 994 | 925 | 940 | 16,100 | 940 |
| 2013-12-19 | 895 | 910 | 895 | 910 | 500 | 910 |
| 2013-12-18 | 890 | 935 | 890 | 894 | 500 | 894 |
| 2013-12-17 | 910 | 910 | 880 | 885 | 3,000 | 885 |
| 2013-12-16 | 950 | 950 | 900 | 900 | 2,600 | 900 |
| 2013-12-13 | 992 | 1,028 | 865 | 890 | 7,900 | 890 |
| 2013-12-12 | 853 | 977 | 853 | 977 | 21,700 | 977 |
| 2013-12-11 | 827 | 827 | 827 | 827 | 100 | 827 |
| 2013-12-10 | 830 | 836 | 820 | 836 | 1,500 | 836 |
| 2013-12-09 | 828 | 828 | 828 | 828 | 100 | 828 |
| 2013-12-06 | 815 | 815 | 815 | 815 | 3,500 | 815 |
| 2013-12-05 | 815 | 815 | 815 | 815 | 800 | 815 |
| 2013-12-04 | 831 | 831 | 809 | 809 | 1,300 | 809 |
| 2013-12-03 | 830 | 830 | 830 | 830 | 200 | 830 |
| 2013-12-02 | 824 | 830 | 824 | 824 | 600 | 824 |
| 2013-11-29 | 830 | 830 | 823 | 823 | 300 | 823 |
| 2013-11-28 | 830 | 830 | 830 | 830 | 200 | 830 |
| 2013-11-27 | 830 | 830 | 825 | 825 | 700 | 825 |
| 2013-11-26 | 830 | 830 | 830 | 830 | 100 | 830 |
| 2013-11-25 | 822 | 823 | 822 | 823 | 300 | 823 |
| 2013-11-22 | 830 | 830 | 822 | 822 | 900 | 822 |
| 2013-11-21 | 830 | 830 | 820 | 820 | 800 | 820 |
| 2013-11-20 | 799 | 822 | 799 | 818 | 1,000 | 818 |
| 2013-11-18 | 799 | 799 | 799 | 799 | 200 | 799 |
| 2013-11-14 | 810 | 810 | 800 | 800 | 200 | 800 |
| 2013-11-12 | 804 | 810 | 804 | 810 | 500 | 810 |
| 2013-11-08 | 800 | 800 | 800 | 800 | 100 | 800 |
| 2013-11-06 | 800 | 804 | 796 | 796 | 900 | 796 |
| 2013-11-05 | 823 | 823 | 819 | 819 | 300 | 819 |
| 2013-10-31 | 810 | 810 | 810 | 810 | 100 | 810 |
| 2013-10-29 | 806 | 806 | 806 | 806 | 100 | 806 |
| 2013-10-28 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2013-10-25 | 815 | 815 | 815 | 815 | 100 | 815 |
| 2013-10-23 | 810 | 810 | 800 | 800 | 1,100 | 800 |
| 2013-10-22 | 810 | 810 | 810 | 810 | 1,100 | 810 |
| 2013-10-21 | 790 | 790 | 790 | 790 | 200 | 790 |
| 2013-10-17 | 790 | 790 | 790 | 790 | 200 | 790 |
| 2013-10-16 | 790 | 790 | 790 | 790 | 300 | 790 |
| 2013-10-15 | 800 | 800 | 790 | 790 | 2,600 | 790 |
| 2013-10-11 | 800 | 800 | 790 | 800 | 2,500 | 800 |
| 2013-10-10 | 780 | 780 | 780 | 780 | 200 | 780 |
| 2013-10-09 | 778 | 781 | 772 | 781 | 600 | 781 |
| 2013-10-08 | 764 | 777 | 764 | 777 | 500 | 777 |
| 2013-10-07 | 794 | 794 | 794 | 794 | 600 | 794 |
| 2013-10-04 | 820 | 820 | 792 | 794 | 700 | 794 |
| 2013-10-03 | 791 | 810 | 791 | 810 | 600 | 810 |
| 2013-10-02 | 805 | 805 | 792 | 792 | 200 | 792 |
| 2013-10-01 | 810 | 810 | 810 | 810 | 6,400 | 810 |
| 2013-09-30 | 831 | 831 | 801 | 801 | 1,200 | 801 |
| 2013-09-26 | 810 | 840 | 810 | 840 | 300 | 840 |
| 2013-09-25 | 79,500 | 79,500 | 79,500 | 79,500 | 1 | 795 |
| 2013-09-24 | 81,000 | 81,000 | 81,000 | 81,000 | 8 | 810 |
| 2013-09-20 | 80,000 | 81,500 | 80,000 | 81,500 | 15 | 815 |
| 2013-09-19 | 82,000 | 82,000 | 82,000 | 82,000 | 2 | 820 |
| 2013-09-18 | 80,400 | 82,000 | 79,000 | 82,000 | 13 | 820 |
| 2013-09-17 | 80,300 | 80,500 | 80,300 | 80,500 | 15 | 805 |
| 2013-09-12 | 75,500 | 75,800 | 75,500 | 75,800 | 8 | 758 |
| 2013-09-11 | 77,000 | 77,000 | 77,000 | 77,000 | 2 | 770 |
| 2013-09-10 | 77,000 | 77,000 | 77,000 | 77,000 | 2 | 770 |
| 2013-09-09 | 77,000 | 77,000 | 77,000 | 77,000 | 1 | 770 |
| 2013-09-05 | 77,000 | 77,000 | 77,000 | 77,000 | 2 | 770 |
| 2013-08-28 | 77,700 | 77,700 | 77,700 | 77,700 | 1 | 777 |
| 2013-08-27 | 79,500 | 79,500 | 79,500 | 79,500 | 1 | 795 |
| 2013-08-26 | 80,700 | 80,700 | 79,900 | 79,900 | 4 | 799 |
| 2013-08-23 | 82,000 | 82,000 | 82,000 | 82,000 | 6 | 820 |
| 2013-08-20 | 80,500 | 80,500 | 80,300 | 80,300 | 6 | 803 |
| 2013-08-19 | 81,000 | 81,000 | 81,000 | 81,000 | 1 | 810 |
| 2013-08-16 | 83,000 | 83,000 | 80,000 | 80,000 | 12 | 800 |
| 2013-08-15 | 83,500 | 83,500 | 82,800 | 82,800 | 36 | 828 |
| 2013-08-14 | 83,000 | 83,000 | 82,000 | 82,000 | 35 | 820 |
| 2013-08-13 | 86,700 | 87,800 | 82,600 | 83,000 | 68 | 830 |
| 2013-08-12 | 85,000 | 87,900 | 85,000 | 87,900 | 4 | 879 |
| 2013-08-09 | 74,500 | 79,000 | 74,500 | 79,000 | 29 | 790 |
| 2013-08-08 | 78,300 | 78,300 | 78,300 | 78,300 | 2 | 783 |
| 2013-08-07 | 75,000 | 75,000 | 73,800 | 73,800 | 2 | 738 |
| 2013-08-06 | 75,000 | 75,000 | 73,600 | 73,700 | 6 | 737 |
| 2013-08-05 | 75,000 | 75,000 | 75,000 | 75,000 | 1 | 750 |
| 2013-08-02 | 75,200 | 75,200 | 75,200 | 75,200 | 1 | 752 |
| 2013-07-29 | 76,000 | 76,000 | 75,000 | 75,000 | 3 | 750 |
| 2013-07-26 | 79,100 | 79,200 | 78,800 | 78,800 | 5 | 788 |
| 2013-07-25 | 79,100 | 79,100 | 79,100 | 79,100 | 1 | 791 |
| 2013-07-23 | 80,000 | 80,000 | 78,500 | 78,500 | 6 | 785 |
| 2013-07-18 | 80,000 | 80,000 | 79,800 | 80,000 | 6 | 800 |
| 2013-07-17 | 79,500 | 79,500 | 78,000 | 79,000 | 5 | 790 |
| 2013-07-16 | 80,000 | 81,000 | 80,000 | 81,000 | 4 | 810 |
| 2013-07-11 | 80,000 | 80,000 | 80,000 | 80,000 | 3 | 800 |
| 2013-07-10 | 80,000 | 80,000 | 80,000 | 80,000 | 3 | 800 |
| 2013-07-08 | 78,000 | 80,000 | 78,000 | 78,000 | 6 | 780 |
| 2013-07-05 | 76,800 | 77,000 | 76,800 | 77,000 | 4 | 770 |
| 2013-07-04 | 76,000 | 76,000 | 76,000 | 76,000 | 10 | 760 |
| 2013-07-03 | 72,800 | 75,000 | 72,800 | 75,000 | 32 | 750 |
| 2013-07-02 | 72,800 | 72,800 | 72,800 | 72,800 | 10 | 728 |
| 2013-06-28 | 72,000 | 72,500 | 72,000 | 72,500 | 6 | 725 |
| 2013-06-26 | 72,000 | 72,000 | 72,000 | 72,000 | 11 | 720 |
| 2013-06-25 | 75,000 | 75,000 | 73,000 | 75,000 | 7 | 750 |
| 2013-06-24 | 76,000 | 76,000 | 76,000 | 76,000 | 3 | 760 |
| 2013-06-21 | 74,000 | 74,000 | 73,600 | 74,000 | 11 | 740 |
| 2013-06-20 | 74,500 | 74,500 | 74,500 | 74,500 | 6 | 745 |
| 2013-06-19 | 76,000 | 76,000 | 76,000 | 76,000 | 4 | 760 |
| 2013-06-18 | 78,800 | 78,800 | 78,800 | 78,800 | 1 | 788 |
| 2013-06-17 | 75,100 | 78,900 | 75,100 | 78,900 | 5 | 789 |
| 2013-06-14 | 75,000 | 76,000 | 75,000 | 75,100 | 17 | 751 |
| 2013-06-13 | 76,000 | 76,000 | 76,000 | 76,000 | 1 | 760 |
| 2013-06-12 | 74,500 | 79,000 | 74,500 | 79,000 | 11 | 790 |
| 2013-06-11 | 79,500 | 79,500 | 75,500 | 75,500 | 30 | 755 |
| 2013-06-10 | 80,300 | 80,300 | 78,100 | 78,100 | 8 | 781 |
| 2013-06-07 | 82,100 | 82,100 | 75,200 | 79,900 | 63 | 799 |
| 2013-06-06 | 84,900 | 85,000 | 84,000 | 85,000 | 4 | 850 |
| 2013-06-05 | 85,800 | 85,800 | 85,000 | 85,000 | 11 | 850 |
| 2013-06-04 | 86,800 | 86,800 | 86,800 | 86,800 | 1 | 868 |
| 2013-06-03 | 87,000 | 87,000 | 84,500 | 86,800 | 17 | 868 |
| 2013-05-31 | 89,800 | 92,000 | 88,200 | 88,200 | 21 | 882 |
| 2013-05-30 | 88,000 | 90,300 | 85,800 | 89,800 | 14 | 898 |
| 2013-05-29 | 88,800 | 88,800 | 88,000 | 88,000 | 6 | 880 |
| 2013-05-28 | 88,100 | 88,500 | 88,100 | 88,500 | 2 | 885 |
| 2013-05-27 | 87,200 | 88,500 | 87,200 | 88,000 | 3 | 880 |
| 2013-05-24 | 90,000 | 90,100 | 90,000 | 90,000 | 25 | 900 |
| 2013-05-23 | 91,800 | 92,200 | 87,100 | 87,100 | 40 | 871 |
| 2013-05-22 | 96,000 | 96,000 | 91,800 | 91,800 | 20 | 918 |
| 2013-05-21 | 100,000 | 100,000 | 98,000 | 98,000 | 12 | 980 |
| 2013-05-20 | 98,000 | 100,000 | 96,500 | 100,000 | 10 | 1,000 |
| 2013-05-17 | 89,900 | 96,500 | 86,300 | 96,500 | 105 | 965 |
| 2013-05-16 | 97,000 | 98,500 | 89,000 | 92,900 | 157 | 929 |
| 2013-05-15 | 119,800 | 120,000 | 113,000 | 115,000 | 63 | 1,150 |
| 2013-05-14 | 115,000 | 119,500 | 115,000 | 119,200 | 19 | 1,192 |
| 2013-05-13 | 122,900 | 122,900 | 119,900 | 120,000 | 82 | 1,200 |
| 2013-05-10 | 120,000 | 120,000 | 111,000 | 120,000 | 40 | 1,200 |
| 2013-05-09 | 115,000 | 120,000 | 115,000 | 119,000 | 21 | 1,190 |
| 2013-05-08 | 123,400 | 123,400 | 114,000 | 117,000 | 25 | 1,170 |
| 2013-05-07 | 118,400 | 123,000 | 116,000 | 123,000 | 89 | 1,230 |
| 2013-05-02 | 100,000 | 106,400 | 100,000 | 106,400 | 32 | 1,064 |
| 2013-05-01 | 95,000 | 104,800 | 95,000 | 100,000 | 494 | 1,000 |
| 2013-04-30 | 87,400 | 93,500 | 87,400 | 93,500 | 23 | 935 |
| 2013-04-26 | 90,900 | 91,000 | 86,500 | 87,100 | 8 | 871 |
| 2013-04-25 | 80,500 | 91,400 | 80,500 | 90,400 | 52 | 904 |
| 2013-04-24 | 84,200 | 84,300 | 80,000 | 80,000 | 8 | 800 |
| 2013-04-23 | 82,000 | 82,100 | 82,000 | 82,100 | 2 | 821 |
| 2013-04-22 | 80,000 | 83,000 | 80,000 | 83,000 | 4 | 830 |
| 2013-04-19 | 79,100 | 79,100 | 79,100 | 79,100 | 2 | 791 |
| 2013-04-18 | 78,500 | 78,500 | 78,500 | 78,500 | 4 | 785 |
| 2013-04-17 | 80,000 | 80,000 | 80,000 | 80,000 | 6 | 800 |
| 2013-04-16 | 80,900 | 80,900 | 80,000 | 80,000 | 9 | 800 |
| 2013-04-15 | 81,300 | 82,800 | 81,000 | 81,100 | 214 | 811 |
| 2013-04-12 | 80,000 | 80,000 | 79,800 | 79,800 | 8 | 798 |
| 2013-04-11 | 80,000 | 80,000 | 80,000 | 80,000 | 3 | 800 |
| 2013-04-10 | 81,000 | 81,000 | 80,000 | 80,000 | 16 | 800 |
| 2013-04-09 | 82,000 | 82,000 | 81,000 | 81,000 | 2 | 810 |
| 2013-04-08 | 81,500 | 83,500 | 81,500 | 83,000 | 7 | 830 |
| 2013-04-05 | 78,900 | 79,000 | 75,100 | 75,100 | 3 | 751 |
| 2013-04-04 | 79,800 | 79,800 | 76,500 | 76,500 | 36 | 765 |
| 2013-04-03 | 73,500 | 80,000 | 72,500 | 80,000 | 9 | 800 |
| 2013-04-02 | 73,200 | 73,300 | 71,300 | 71,300 | 20 | 713 |
| 2013-04-01 | 75,400 | 75,500 | 75,000 | 75,000 | 13 | 750 |
| 2013-03-29 | 79,900 | 79,900 | 79,900 | 79,900 | 1 | 799 |
| 2013-03-28 | 83,000 | 83,000 | 80,000 | 80,000 | 29 | 800 |
| 2013-03-27 | 85,000 | 85,000 | 83,000 | 83,000 | 43 | 830 |
| 2013-03-26 | 85,000 | 85,500 | 84,400 | 85,400 | 31 | 854 |
| 2013-03-25 | 80,900 | 85,400 | 80,800 | 84,000 | 26 | 840 |
| 2013-03-22 | 78,500 | 80,900 | 78,500 | 80,900 | 5 | 809 |
| 2013-03-21 | 80,000 | 80,000 | 80,000 | 80,000 | 5 | 800 |
| 2013-03-18 | 79,100 | 79,100 | 77,100 | 77,100 | 11 | 771 |
| 2013-03-15 | 78,600 | 79,000 | 78,600 | 79,000 | 17 | 790 |
| 2013-03-14 | 79,800 | 83,300 | 78,000 | 80,900 | 26 | 809 |
| 2013-03-13 | 77,000 | 77,000 | 76,800 | 76,800 | 8 | 768 |
| 2013-03-12 | 77,600 | 80,000 | 77,000 | 77,400 | 12 | 774 |
| 2013-03-11 | 77,000 | 80,000 | 77,000 | 77,400 | 10 | 774 |
| 2013-03-08 | 80,000 | 80,000 | 80,000 | 80,000 | 2 | 800 |
| 2013-03-06 | 77,500 | 80,000 | 77,500 | 80,000 | 15 | 800 |
| 2013-03-05 | 74,500 | 74,500 | 74,500 | 74,500 | 1 | 745 |
| 2013-03-04 | 69,900 | 70,000 | 69,900 | 70,000 | 7 | 700 |
| 2013-03-01 | 67,000 | 68,900 | 67,000 | 68,900 | 5 | 689 |
| 2013-02-28 | 67,400 | 68,600 | 67,400 | 68,600 | 3 | 686 |
| 2013-02-27 | 66,000 | 66,400 | 66,000 | 66,400 | 5 | 664 |
| 2013-02-26 | 66,000 | 66,000 | 65,500 | 65,500 | 23 | 655 |
| 2013-02-25 | 69,000 | 69,000 | 66,000 | 66,000 | 42 | 660 |
| 2013-02-22 | 64,200 | 66,000 | 64,100 | 65,000 | 30 | 650 |
| 2013-02-21 | 65,000 | 65,000 | 65,000 | 65,000 | 1 | 650 |
| 2013-02-19 | 64,000 | 64,000 | 63,100 | 64,000 | 59 | 640 |
| 2013-02-18 | 65,500 | 65,500 | 64,000 | 64,000 | 51 | 640 |
| 2013-02-15 | 66,000 | 66,000 | 62,100 | 64,000 | 82 | 640 |
| 2013-02-14 | 66,000 | 66,000 | 65,000 | 66,000 | 35 | 660 |
| 2013-02-13 | 66,000 | 66,000 | 65,000 | 65,100 | 19 | 651 |
| 2013-02-12 | 68,000 | 68,000 | 66,400 | 67,000 | 6 | 670 |
| 2013-02-08 | 67,000 | 67,000 | 65,500 | 66,000 | 28 | 660 |
| 2013-02-06 | 66,000 | 67,000 | 66,000 | 67,000 | 3 | 670 |
| 2013-02-05 | 67,900 | 67,900 | 67,000 | 67,000 | 2 | 670 |
| 2013-02-04 | 66,200 | 67,000 | 65,000 | 67,000 | 35 | 670 |
| 2013-01-31 | 66,000 | 67,000 | 65,000 | 65,000 | 16 | 650 |
| 2013-01-30 | 65,000 | 66,000 | 65,000 | 66,000 | 19 | 660 |
| 2013-01-29 | 66,000 | 66,000 | 65,000 | 65,000 | 11 | 650 |
| 2013-01-28 | 66,200 | 67,000 | 66,000 | 66,000 | 35 | 660 |
| 2013-01-25 | 64,200 | 64,200 | 64,200 | 64,200 | 1 | 642 |
| 2013-01-23 | 63,700 | 64,000 | 63,700 | 64,000 | 2 | 640 |
| 2013-01-22 | 65,500 | 65,500 | 64,000 | 64,000 | 28 | 640 |
| 2013-01-21 | 63,300 | 65,400 | 63,100 | 65,400 | 25 | 654 |
| 2013-01-18 | 61,900 | 61,900 | 61,800 | 61,800 | 4 | 618 |
| 2013-01-17 | 61,600 | 62,100 | 61,500 | 61,800 | 16 | 618 |
| 2013-01-16 | 61,100 | 61,500 | 61,100 | 61,500 | 6 | 615 |
| 2013-01-15 | 63,300 | 63,300 | 61,900 | 62,000 | 18 | 620 |
| 2013-01-11 | 60,300 | 60,300 | 60,300 | 60,300 | 1 | 603 |
| 2013-01-10 | 60,500 | 60,500 | 60,100 | 60,100 | 3 | 601 |
| 2013-01-09 | 61,000 | 62,000 | 60,500 | 60,500 | 16 | 605 |
| 2013-01-08 | 60,500 | 61,900 | 60,500 | 61,000 | 17 | 610 |
| 2013-01-04 | 59,000 | 59,000 | 58,900 | 58,900 | 3 | 589 |
分割・併合履歴 ： [2013-09-26]1株→100株
