2137 (株)光ハイツ・ヴェラス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-28 | 812 | 812 | 812 | 812 | 500 | 812 |
| 2015-12-25 | 816 | 831 | 816 | 816 | 8,700 | 816 |
| 2015-12-24 | 846 | 846 | 846 | 846 | 1,900 | 846 |
| 2015-12-22 | 846 | 846 | 846 | 846 | 100 | 846 |
| 2015-12-18 | 876 | 876 | 876 | 876 | 7,700 | 876 |
| 2015-12-17 | 876 | 876 | 876 | 876 | 100 | 876 |
| 2015-12-16 | 889 | 889 | 889 | 889 | 1,600 | 889 |
| 2015-12-15 | 889 | 889 | 889 | 889 | 100 | 889 |
| 2015-12-14 | 890 | 890 | 889 | 889 | 200 | 889 |
| 2015-12-11 | 890 | 890 | 890 | 890 | 500 | 890 |
| 2015-12-08 | 889 | 890 | 889 | 890 | 200 | 890 |
| 2015-12-07 | 891 | 891 | 890 | 890 | 400 | 890 |
| 2015-12-04 | 891 | 891 | 891 | 891 | 800 | 891 |
| 2015-12-03 | 898 | 898 | 895 | 895 | 300 | 895 |
| 2015-12-02 | 897 | 897 | 897 | 897 | 100 | 897 |
| 2015-12-01 | 910 | 910 | 910 | 910 | 100 | 910 |
| 2015-11-24 | 905 | 905 | 905 | 905 | 300 | 905 |
| 2015-11-19 | 905 | 905 | 905 | 905 | 500 | 905 |
| 2015-11-18 | 905 | 905 | 905 | 905 | 100 | 905 |
| 2015-11-17 | 906 | 906 | 906 | 906 | 200 | 906 |
| 2015-11-11 | 905 | 905 | 905 | 905 | 200 | 905 |
| 2015-11-10 | 943 | 943 | 943 | 943 | 100 | 943 |
| 2015-11-05 | 914 | 914 | 914 | 914 | 1,200 | 914 |
| 2015-11-04 | 901 | 901 | 901 | 901 | 200 | 901 |
| 2015-10-26 | 901 | 901 | 901 | 901 | 600 | 901 |
| 2015-10-23 | 905 | 905 | 900 | 900 | 600 | 900 |
| 2015-10-21 | 905 | 905 | 905 | 905 | 100 | 905 |
| 2015-10-20 | 916 | 916 | 916 | 916 | 1,300 | 916 |
| 2015-10-13 | 916 | 916 | 916 | 916 | 700 | 916 |
| 2015-10-09 | 916 | 916 | 916 | 916 | 100 | 916 |
| 2015-10-07 | 916 | 916 | 916 | 916 | 200 | 916 |
| 2015-10-02 | 915 | 915 | 900 | 900 | 400 | 900 |
| 2015-09-29 | 914 | 914 | 914 | 914 | 5,700 | 914 |
| 2015-09-25 | 915 | 915 | 915 | 915 | 100 | 915 |
| 2015-09-18 | 915 | 915 | 915 | 915 | 100 | 915 |
| 2015-09-16 | 895 | 900 | 895 | 895 | 700 | 895 |
| 2015-09-15 | 900 | 900 | 900 | 900 | 800 | 900 |
| 2015-09-10 | 920 | 920 | 920 | 920 | 500 | 920 |
| 2015-09-09 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2015-09-08 | 903 | 910 | 899 | 899 | 1,500 | 899 |
| 2015-09-04 | 967 | 967 | 947 | 947 | 500 | 947 |
| 2015-09-03 | 967 | 967 | 967 | 967 | 200 | 967 |
| 2015-09-01 | 967 | 967 | 967 | 967 | 400 | 967 |
| 2015-08-31 | 930 | 970 | 930 | 970 | 1,300 | 970 |
| 2015-08-28 | 930 | 930 | 930 | 930 | 200 | 930 |
| 2015-08-27 | 930 | 930 | 930 | 930 | 100 | 930 |
| 2015-08-26 | 928 | 928 | 928 | 928 | 700 | 928 |
| 2015-08-25 | 841 | 928 | 841 | 928 | 600 | 928 |
| 2015-08-24 | 958 | 958 | 931 | 931 | 900 | 931 |
| 2015-08-21 | 960 | 960 | 960 | 960 | 800 | 960 |
| 2015-08-20 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2015-08-18 | 970 | 970 | 958 | 958 | 2,100 | 958 |
| 2015-08-17 | 970 | 970 | 970 | 970 | 100 | 970 |
| 2015-08-14 | 975 | 975 | 971 | 971 | 1,700 | 971 |
| 2015-08-13 | 990 | 990 | 975 | 975 | 2,700 | 975 |
| 2015-08-12 | 1,000 | 1,001 | 1,000 | 1,000 | 1,200 | 1,000 |
| 2015-08-11 | 995 | 1,000 | 995 | 1,000 | 1,000 | 1,000 |
| 2015-08-10 | 995 | 1,000 | 991 | 1,000 | 500 | 1,000 |
| 2015-08-06 | 991 | 991 | 991 | 991 | 100 | 991 |
| 2015-08-03 | 990 | 1,001 | 990 | 1,000 | 5,000 | 1,000 |
| 2015-07-31 | 999 | 999 | 981 | 981 | 900 | 981 |
| 2015-07-30 | 998 | 998 | 998 | 998 | 100 | 998 |
| 2015-07-24 | 998 | 998 | 997 | 997 | 200 | 997 |
| 2015-07-21 | 997 | 997 | 997 | 997 | 100 | 997 |
| 2015-07-17 | 990 | 990 | 990 | 990 | 100 | 990 |
| 2015-07-16 | 990 | 990 | 990 | 990 | 700 | 990 |
| 2015-07-15 | 990 | 990 | 990 | 990 | 100 | 990 |
| 2015-07-13 | 990 | 990 | 990 | 990 | 100 | 990 |
| 2015-07-10 | 976 | 976 | 976 | 976 | 100 | 976 |
| 2015-07-09 | 970 | 974 | 970 | 974 | 600 | 974 |
| 2015-07-08 | 1,005 | 1,005 | 1,000 | 1,000 | 1,300 | 1,000 |
| 2015-07-07 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2015-07-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,300 | 1,000 |
| 2015-07-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2015-06-29 | 1,002 | 1,002 | 999 | 999 | 700 | 999 |
| 2015-06-26 | 1,002 | 1,002 | 1,002 | 1,002 | 200 | 1,002 |
| 2015-06-25 | 1,019 | 1,019 | 1,001 | 1,019 | 1,100 | 1,019 |
| 2015-06-22 | 1,018 | 1,019 | 1,018 | 1,019 | 1,200 | 1,019 |
| 2015-06-19 | 1,004 | 1,008 | 1,004 | 1,008 | 2,400 | 1,008 |
| 2015-06-17 | 1,001 | 1,019 | 1,000 | 1,019 | 800 | 1,019 |
| 2015-06-16 | 1,000 | 1,010 | 1,000 | 1,010 | 600 | 1,010 |
| 2015-06-15 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2015-06-09 | 1,002 | 1,003 | 1,002 | 1,003 | 700 | 1,003 |
| 2015-06-08 | 1,006 | 1,006 | 1,006 | 1,006 | 300 | 1,006 |
| 2015-06-02 | 1,005 | 1,005 | 1,005 | 1,005 | 500 | 1,005 |
| 2015-06-01 | 1,006 | 1,006 | 1,006 | 1,006 | 100 | 1,006 |
| 2015-05-29 | 1,006 | 1,006 | 1,006 | 1,006 | 100 | 1,006 |
| 2015-05-26 | 1,006 | 1,006 | 1,005 | 1,005 | 1,300 | 1,005 |
| 2015-05-25 | 1,006 | 1,006 | 1,006 | 1,006 | 300 | 1,006 |
| 2015-05-21 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2015-05-20 | 1,005 | 1,005 | 1,005 | 1,005 | 100 | 1,005 |
| 2015-05-19 | 1,002 | 1,007 | 1,002 | 1,007 | 900 | 1,007 |
| 2015-05-18 | 1,025 | 1,025 | 1,020 | 1,020 | 400 | 1,020 |
| 2015-05-14 | 1,055 | 1,055 | 1,055 | 1,055 | 200 | 1,055 |
| 2015-05-12 | 1,029 | 1,055 | 1,029 | 1,055 | 200 | 1,055 |
| 2015-05-11 | 1,055 | 1,059 | 1,055 | 1,059 | 800 | 1,059 |
| 2015-05-07 | 1,060 | 1,060 | 1,055 | 1,055 | 400 | 1,055 |
| 2015-04-30 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2015-04-27 | 1,085 | 1,085 | 1,085 | 1,085 | 100 | 1,085 |
| 2015-04-21 | 1,085 | 1,085 | 1,070 | 1,085 | 500 | 1,085 |
| 2015-04-20 | 1,095 | 1,095 | 1,085 | 1,095 | 300 | 1,095 |
| 2015-04-17 | 1,095 | 1,095 | 1,095 | 1,095 | 300 | 1,095 |
| 2015-04-16 | 1,069 | 1,070 | 1,065 | 1,065 | 800 | 1,065 |
| 2015-04-14 | 1,045 | 1,069 | 1,045 | 1,069 | 700 | 1,069 |
| 2015-04-03 | 1,034 | 1,054 | 1,034 | 1,054 | 400 | 1,054 |
| 2015-04-02 | 1,048 | 1,048 | 1,048 | 1,048 | 100 | 1,048 |
| 2015-03-27 | 1,045 | 1,048 | 1,035 | 1,048 | 300 | 1,048 |
| 2015-03-26 | 1,070 | 1,070 | 1,070 | 1,070 | 100 | 1,070 |
| 2015-03-24 | 1,070 | 1,070 | 1,070 | 1,070 | 100 | 1,070 |
| 2015-03-23 | 1,036 | 1,070 | 1,036 | 1,070 | 300 | 1,070 |
| 2015-03-19 | 1,070 | 1,070 | 1,064 | 1,066 | 1,600 | 1,066 |
| 2015-03-17 | 1,070 | 1,071 | 1,031 | 1,031 | 1,500 | 1,031 |
| 2015-03-16 | 1,022 | 1,044 | 1,022 | 1,044 | 400 | 1,044 |
| 2015-03-13 | 1,020 | 1,034 | 1,020 | 1,034 | 1,000 | 1,034 |
| 2015-03-12 | 1,015 | 1,029 | 1,015 | 1,029 | 400 | 1,029 |
| 2015-03-11 | 1,012 | 1,012 | 1,012 | 1,012 | 100 | 1,012 |
| 2015-03-10 | 1,031 | 1,031 | 1,020 | 1,020 | 200 | 1,020 |
| 2015-03-09 | 1,020 | 1,030 | 1,020 | 1,030 | 600 | 1,030 |
| 2015-03-06 | 1,016 | 1,020 | 1,016 | 1,020 | 300 | 1,020 |
| 2015-03-05 | 1,013 | 1,013 | 1,012 | 1,012 | 400 | 1,012 |
| 2015-03-04 | 1,013 | 1,013 | 1,013 | 1,013 | 100 | 1,013 |
| 2015-03-03 | 1,028 | 1,030 | 1,010 | 1,018 | 3,600 | 1,018 |
| 2015-03-02 | 1,019 | 1,019 | 1,008 | 1,008 | 1,600 | 1,008 |
| 2015-02-27 | 1,019 | 1,019 | 1,019 | 1,019 | 100 | 1,019 |
| 2015-02-26 | 1,003 | 1,019 | 1,003 | 1,019 | 200 | 1,019 |
| 2015-02-25 | 1,014 | 1,014 | 1,014 | 1,014 | 100 | 1,014 |
| 2015-02-23 | 999 | 999 | 999 | 999 | 100 | 999 |
| 2015-02-20 | 1,020 | 1,020 | 1,020 | 1,020 | 200 | 1,020 |
| 2015-02-19 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 1,020 |
| 2015-02-18 | 1,012 | 1,018 | 1,012 | 1,018 | 400 | 1,018 |
| 2015-02-17 | 997 | 997 | 997 | 997 | 100 | 997 |
| 2015-02-16 | 1,027 | 1,027 | 1,000 | 1,027 | 3,800 | 1,027 |
| 2015-02-13 | 1,009 | 1,009 | 1,009 | 1,009 | 400 | 1,009 |
| 2015-02-09 | 1,030 | 1,030 | 1,030 | 1,030 | 200 | 1,030 |
| 2015-02-06 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 1,010 |
| 2015-02-03 | 1,002 | 1,002 | 1,002 | 1,002 | 1,500 | 1,002 |
| 2015-01-30 | 1,001 | 1,001 | 1,001 | 1,001 | 800 | 1,001 |
| 2015-01-29 | 1,006 | 1,013 | 1,006 | 1,013 | 400 | 1,013 |
| 2015-01-27 | 1,006 | 1,013 | 1,006 | 1,013 | 800 | 1,013 |
| 2015-01-23 | 1,003 | 1,003 | 1,003 | 1,003 | 200 | 1,003 |
| 2015-01-21 | 1,005 | 1,005 | 1,001 | 1,001 | 1,300 | 1,001 |
| 2015-01-20 | 1,005 | 1,005 | 1,005 | 1,005 | 200 | 1,005 |
| 2015-01-19 | 1,003 | 1,004 | 1,003 | 1,004 | 600 | 1,004 |
| 2015-01-16 | 1,002 | 1,002 | 1,002 | 1,002 | 100 | 1,002 |
| 2015-01-15 | 1,018 | 1,018 | 1,015 | 1,015 | 800 | 1,015 |
| 2015-01-14 | 1,018 | 1,033 | 1,018 | 1,033 | 600 | 1,033 |
| 2015-01-13 | 1,033 | 1,033 | 1,020 | 1,020 | 200 | 1,020 |
| 2015-01-07 | 1,035 | 1,035 | 1,035 | 1,035 | 100 | 1,035 |
| 2015-01-05 | 1,034 | 1,034 | 1,032 | 1,033 | 1,400 | 1,033 |
分割・併合履歴 ： [2013-09-26]1株→100株
