2137 (株)光ハイツ・ヴェラス の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-29 | 1,006 | 1,036 | 1,006 | 1,036 | 500 | 1,036 |
| 2014-12-25 | 1,030 | 1,030 | 1,004 | 1,006 | 1,000 | 1,006 |
| 2014-12-24 | 1,020 | 1,060 | 1,019 | 1,039 | 3,300 | 1,039 |
| 2014-12-22 | 1,001 | 1,001 | 1,001 | 1,001 | 200 | 1,001 |
| 2014-12-19 | 1,001 | 1,001 | 1,001 | 1,001 | 100 | 1,001 |
| 2014-12-18 | 1,030 | 1,030 | 1,001 | 1,001 | 200 | 1,001 |
| 2014-12-17 | 1,001 | 1,001 | 1,000 | 1,000 | 1,500 | 1,000 |
| 2014-12-16 | 1,001 | 1,001 | 1,000 | 1,000 | 1,200 | 1,000 |
| 2014-12-15 | 1,001 | 1,036 | 1,000 | 1,034 | 11,200 | 1,034 |
| 2014-12-12 | 998 | 998 | 998 | 998 | 700 | 998 |
| 2014-12-10 | 999 | 999 | 983 | 999 | 2,200 | 999 |
| 2014-12-09 | 998 | 999 | 998 | 999 | 300 | 999 |
| 2014-12-08 | 1,015 | 1,015 | 1,015 | 1,015 | 500 | 1,015 |
| 2014-12-05 | 1,001 | 1,014 | 1,000 | 1,014 | 1,700 | 1,014 |
| 2014-12-04 | 1,014 | 1,014 | 1,014 | 1,014 | 100 | 1,014 |
| 2014-12-02 | 999 | 1,014 | 999 | 1,014 | 3,200 | 1,014 |
| 2014-12-01 | 1,000 | 1,000 | 999 | 999 | 1,000 | 999 |
| 2014-11-28 | 992 | 1,000 | 992 | 1,000 | 300 | 1,000 |
| 2014-11-27 | 1,000 | 1,000 | 1,000 | 1,000 | 700 | 1,000 |
| 2014-11-26 | 992 | 1,007 | 992 | 1,007 | 200 | 1,007 |
| 2014-11-25 | 1,022 | 1,022 | 998 | 1,000 | 2,700 | 1,000 |
| 2014-11-21 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2014-11-20 | 987 | 999 | 987 | 999 | 3,600 | 999 |
| 2014-11-19 | 985 | 985 | 985 | 985 | 200 | 985 |
| 2014-11-18 | 977 | 1,000 | 977 | 1,000 | 2,200 | 1,000 |
| 2014-11-17 | 986 | 986 | 981 | 981 | 2,100 | 981 |
| 2014-11-14 | 999 | 999 | 988 | 988 | 1,600 | 988 |
| 2014-11-12 | 999 | 999 | 998 | 999 | 2,900 | 999 |
| 2014-11-11 | 975 | 999 | 975 | 999 | 1,200 | 999 |
| 2014-11-07 | 992 | 992 | 990 | 990 | 200 | 990 |
| 2014-11-06 | 978 | 978 | 977 | 977 | 200 | 977 |
| 2014-11-04 | 1,001 | 1,001 | 971 | 1,000 | 1,200 | 1,000 |
| 2014-10-31 | 943 | 1,044 | 943 | 1,044 | 700 | 1,044 |
| 2014-10-29 | 942 | 942 | 942 | 942 | 100 | 942 |
| 2014-10-17 | 928 | 928 | 922 | 922 | 200 | 922 |
| 2014-10-16 | 958 | 958 | 928 | 928 | 200 | 928 |
| 2014-10-10 | 971 | 972 | 960 | 960 | 3,100 | 960 |
| 2014-10-09 | 975 | 975 | 975 | 975 | 200 | 975 |
| 2014-10-08 | 980 | 980 | 973 | 973 | 500 | 973 |
| 2014-10-07 | 980 | 980 | 973 | 973 | 300 | 973 |
| 2014-10-02 | 971 | 971 | 971 | 971 | 500 | 971 |
| 2014-09-24 | 985 | 985 | 985 | 985 | 100 | 985 |
| 2014-09-22 | 988 | 988 | 988 | 988 | 300 | 988 |
| 2014-09-19 | 985 | 985 | 985 | 985 | 200 | 985 |
| 2014-09-18 | 984 | 985 | 984 | 985 | 500 | 985 |
| 2014-09-17 | 980 | 983 | 980 | 981 | 800 | 981 |
| 2014-09-16 | 983 | 983 | 983 | 983 | 100 | 983 |
| 2014-09-12 | 981 | 989 | 981 | 983 | 400 | 983 |
| 2014-09-11 | 990 | 990 | 986 | 990 | 400 | 990 |
| 2014-09-10 | 990 | 990 | 990 | 990 | 100 | 990 |
| 2014-09-09 | 990 | 990 | 985 | 985 | 400 | 985 |
| 2014-09-08 | 991 | 991 | 990 | 990 | 300 | 990 |
| 2014-09-05 | 991 | 991 | 990 | 991 | 1,900 | 991 |
| 2014-09-04 | 991 | 991 | 991 | 991 | 800 | 991 |
| 2014-09-03 | 980 | 980 | 980 | 980 | 700 | 980 |
| 2014-09-02 | 986 | 986 | 972 | 972 | 1,400 | 972 |
| 2014-09-01 | 986 | 986 | 986 | 986 | 1,900 | 986 |
| 2014-08-29 | 971 | 986 | 971 | 986 | 300 | 986 |
| 2014-08-28 | 988 | 988 | 988 | 988 | 100 | 988 |
| 2014-08-25 | 986 | 986 | 986 | 986 | 100 | 986 |
| 2014-08-20 | 980 | 987 | 980 | 987 | 200 | 987 |
| 2014-08-19 | 965 | 965 | 965 | 965 | 200 | 965 |
| 2014-08-18 | 981 | 981 | 980 | 980 | 1,400 | 980 |
| 2014-08-15 | 981 | 981 | 981 | 981 | 400 | 981 |
| 2014-08-14 | 991 | 991 | 981 | 981 | 2,800 | 981 |
| 2014-08-13 | 1,000 | 1,012 | 1,000 | 1,012 | 800 | 1,012 |
| 2014-08-12 | 990 | 995 | 990 | 995 | 200 | 995 |
| 2014-08-11 | 983 | 983 | 983 | 983 | 100 | 983 |
| 2014-08-05 | 985 | 985 | 985 | 985 | 100 | 985 |
| 2014-08-04 | 985 | 985 | 985 | 985 | 500 | 985 |
| 2014-07-31 | 981 | 981 | 981 | 981 | 100 | 981 |
| 2014-07-30 | 985 | 985 | 985 | 985 | 500 | 985 |
| 2014-07-29 | 990 | 990 | 985 | 985 | 700 | 985 |
| 2014-07-25 | 990 | 990 | 990 | 990 | 200 | 990 |
| 2014-07-24 | 990 | 990 | 990 | 990 | 800 | 990 |
| 2014-07-23 | 1,004 | 1,004 | 1,004 | 1,004 | 300 | 1,004 |
| 2014-07-22 | 995 | 995 | 995 | 995 | 300 | 995 |
| 2014-07-18 | 1,000 | 1,014 | 992 | 994 | 1,600 | 994 |
| 2014-07-17 | 997 | 998 | 997 | 998 | 200 | 998 |
| 2014-07-16 | 987 | 987 | 987 | 987 | 100 | 987 |
| 2014-07-14 | 986 | 986 | 986 | 986 | 100 | 986 |
| 2014-07-11 | 986 | 986 | 986 | 986 | 1,000 | 986 |
| 2014-07-08 | 986 | 986 | 986 | 986 | 200 | 986 |
| 2014-07-07 | 995 | 997 | 995 | 997 | 500 | 997 |
| 2014-07-03 | 983 | 983 | 983 | 983 | 200 | 983 |
| 2014-07-02 | 996 | 996 | 995 | 995 | 300 | 995 |
| 2014-07-01 | 997 | 997 | 995 | 995 | 1,900 | 995 |
| 2014-06-30 | 1,048 | 1,048 | 1,048 | 1,048 | 100 | 1,048 |
| 2014-06-27 | 984 | 1,035 | 984 | 1,035 | 1,100 | 1,035 |
| 2014-06-25 | 984 | 984 | 984 | 984 | 500 | 984 |
| 2014-06-24 | 985 | 985 | 985 | 985 | 200 | 985 |
| 2014-06-23 | 982 | 987 | 982 | 987 | 900 | 987 |
| 2014-06-20 | 967 | 982 | 967 | 982 | 200 | 982 |
| 2014-06-16 | 979 | 979 | 962 | 974 | 1,000 | 974 |
| 2014-06-13 | 987 | 987 | 987 | 987 | 100 | 987 |
| 2014-06-11 | 973 | 973 | 970 | 970 | 500 | 970 |
| 2014-06-09 | 970 | 970 | 970 | 970 | 400 | 970 |
| 2014-06-06 | 989 | 989 | 961 | 985 | 3,400 | 985 |
| 2014-06-05 | 961 | 961 | 961 | 961 | 500 | 961 |
| 2014-06-04 | 960 | 970 | 960 | 970 | 300 | 970 |
| 2014-05-30 | 989 | 989 | 989 | 989 | 100 | 989 |
| 2014-05-29 | 997 | 997 | 997 | 997 | 100 | 997 |
| 2014-05-28 | 985 | 985 | 985 | 985 | 100 | 985 |
| 2014-05-26 | 973 | 974 | 973 | 974 | 600 | 974 |
| 2014-05-23 | 968 | 968 | 968 | 968 | 100 | 968 |
| 2014-05-22 | 967 | 967 | 967 | 967 | 400 | 967 |
| 2014-05-21 | 975 | 975 | 967 | 967 | 300 | 967 |
| 2014-05-20 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2014-05-19 | 984 | 984 | 984 | 984 | 100 | 984 |
| 2014-05-16 | 985 | 985 | 985 | 985 | 500 | 985 |
| 2014-05-15 | 1,030 | 1,030 | 1,000 | 1,000 | 4,500 | 1,000 |
| 2014-05-14 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 2014-05-13 | 1,030 | 1,030 | 1,030 | 1,030 | 300 | 1,030 |
| 2014-05-12 | 1,022 | 1,022 | 1,020 | 1,020 | 1,600 | 1,020 |
| 2014-05-09 | 1,030 | 1,030 | 1,021 | 1,021 | 4,100 | 1,021 |
| 2014-05-08 | 1,088 | 1,088 | 1,031 | 1,031 | 3,900 | 1,031 |
| 2014-05-07 | 1,055 | 1,148 | 1,050 | 1,148 | 1,600 | 1,148 |
| 2014-05-02 | 1,019 | 1,058 | 1,019 | 1,029 | 1,700 | 1,029 |
| 2014-05-01 | 1,013 | 1,013 | 1,012 | 1,012 | 1,500 | 1,012 |
| 2014-04-28 | 1,000 | 1,010 | 998 | 998 | 1,000 | 998 |
| 2014-04-25 | 1,000 | 1,007 | 1,000 | 1,000 | 2,400 | 1,000 |
| 2014-04-24 | 999 | 999 | 999 | 999 | 100 | 999 |
| 2014-04-23 | 985 | 999 | 985 | 999 | 200 | 999 |
| 2014-04-22 | 999 | 999 | 999 | 999 | 100 | 999 |
| 2014-04-21 | 999 | 1,000 | 999 | 999 | 300 | 999 |
| 2014-04-18 | 999 | 999 | 999 | 999 | 100 | 999 |
| 2014-04-17 | 999 | 999 | 999 | 999 | 600 | 999 |
| 2014-04-15 | 995 | 995 | 985 | 985 | 300 | 985 |
| 2014-04-14 | 995 | 995 | 995 | 995 | 100 | 995 |
| 2014-04-09 | 995 | 995 | 995 | 995 | 200 | 995 |
| 2014-04-08 | 983 | 983 | 983 | 983 | 100 | 983 |
| 2014-04-07 | 1,009 | 1,009 | 990 | 990 | 300 | 990 |
| 2014-04-03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,600 | 1,000 |
| 2014-04-02 | 990 | 1,003 | 990 | 1,003 | 1,000 | 1,003 |
| 2014-04-01 | 990 | 990 | 990 | 990 | 100 | 990 |
| 2014-03-31 | 985 | 985 | 985 | 985 | 100 | 985 |
| 2014-03-27 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2014-03-26 | 998 | 998 | 983 | 983 | 600 | 983 |
| 2014-03-25 | 983 | 983 | 983 | 983 | 200 | 983 |
| 2014-03-24 | 975 | 982 | 975 | 982 | 400 | 982 |
| 2014-03-20 | 980 | 980 | 980 | 980 | 200 | 980 |
| 2014-03-17 | 999 | 999 | 979 | 979 | 1,000 | 979 |
| 2014-03-14 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2014-03-12 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2014-03-11 | 999 | 999 | 999 | 999 | 100 | 999 |
| 2014-03-10 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2014-03-07 | 999 | 1,010 | 999 | 1,010 | 400 | 1,010 |
| 2014-03-05 | 975 | 975 | 975 | 975 | 300 | 975 |
| 2014-03-04 | 977 | 977 | 977 | 977 | 100 | 977 |
| 2014-03-03 | 980 | 980 | 976 | 976 | 300 | 976 |
| 2014-02-28 | 990 | 1,010 | 990 | 1,010 | 200 | 1,010 |
| 2014-02-27 | 995 | 1,010 | 995 | 1,010 | 400 | 1,010 |
| 2014-02-24 | 971 | 971 | 971 | 971 | 100 | 971 |
| 2014-02-20 | 970 | 978 | 970 | 978 | 200 | 978 |
| 2014-02-18 | 960 | 960 | 960 | 960 | 100 | 960 |
| 2014-02-14 | 965 | 965 | 951 | 951 | 800 | 951 |
| 2014-02-12 | 960 | 960 | 958 | 958 | 300 | 958 |
| 2014-02-10 | 955 | 955 | 951 | 951 | 1,300 | 951 |
| 2014-02-05 | 955 | 955 | 910 | 912 | 1,300 | 912 |
| 2014-02-04 | 955 | 955 | 945 | 955 | 400 | 955 |
| 2014-02-03 | 991 | 991 | 960 | 960 | 700 | 960 |
| 2014-01-31 | 1,000 | 1,000 | 991 | 991 | 1,100 | 991 |
| 2014-01-30 | 1,025 | 1,025 | 998 | 998 | 300 | 998 |
| 2014-01-28 | 998 | 998 | 998 | 998 | 300 | 998 |
| 2014-01-27 | 1,002 | 1,002 | 990 | 990 | 1,200 | 990 |
| 2014-01-24 | 1,027 | 1,027 | 1,010 | 1,010 | 700 | 1,010 |
| 2014-01-23 | 1,026 | 1,026 | 1,026 | 1,026 | 100 | 1,026 |
| 2014-01-22 | 1,048 | 1,048 | 1,025 | 1,025 | 600 | 1,025 |
| 2014-01-21 | 1,040 | 1,040 | 1,020 | 1,020 | 1,500 | 1,020 |
| 2014-01-20 | 1,015 | 1,028 | 985 | 1,028 | 1,300 | 1,028 |
| 2014-01-17 | 985 | 985 | 985 | 985 | 1,200 | 985 |
| 2014-01-16 | 985 | 985 | 985 | 985 | 100 | 985 |
| 2014-01-15 | 995 | 995 | 985 | 985 | 600 | 985 |
| 2014-01-09 | 1,030 | 1,030 | 990 | 1,015 | 1,100 | 1,015 |
| 2014-01-08 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2014-01-07 | 1,000 | 1,020 | 975 | 975 | 3,100 | 975 |
| 2014-01-06 | 960 | 995 | 960 | 995 | 300 | 995 |
分割・併合履歴 ： [2013-09-26]1株→100株