2137 (株)光ハイツ・ヴェラス の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2017-12-28 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2017-12-27 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 1,200 |
| 2017-12-26 | 1,118 | 1,180 | 1,118 | 1,180 | 2,000 | 1,180 |
| 2017-12-25 | 1,258 | 1,268 | 1,258 | 1,268 | 1,000 | 1,268 |
| 2017-12-22 | 1,218 | 1,258 | 1,218 | 1,258 | 400 | 1,258 |
| 2017-12-21 | 1,235 | 1,248 | 1,235 | 1,248 | 500 | 1,248 |
| 2017-12-20 | 1,230 | 1,230 | 1,215 | 1,215 | 1,100 | 1,215 |
| 2017-12-19 | 1,216 | 1,218 | 1,215 | 1,215 | 600 | 1,215 |
| 2017-12-18 | 1,198 | 1,215 | 1,198 | 1,215 | 300 | 1,215 |
| 2017-12-15 | 1,196 | 1,198 | 1,196 | 1,198 | 500 | 1,198 |
| 2017-12-14 | 1,140 | 1,140 | 1,140 | 1,140 | 100 | 1,140 |
| 2017-12-13 | 1,198 | 1,200 | 1,198 | 1,200 | 900 | 1,200 |
| 2017-12-12 | 1,165 | 1,165 | 1,110 | 1,110 | 700 | 1,110 |
| 2017-12-11 | 1,200 | 1,200 | 1,195 | 1,195 | 900 | 1,195 |
| 2017-12-08 | 1,197 | 1,200 | 1,197 | 1,200 | 500 | 1,200 |
| 2017-12-07 | 1,198 | 1,198 | 1,168 | 1,198 | 1,000 | 1,198 |
| 2017-12-06 | 1,197 | 1,199 | 1,169 | 1,169 | 4,700 | 1,169 |
| 2017-12-04 | 1,198 | 1,198 | 1,198 | 1,198 | 100 | 1,198 |
| 2017-12-01 | 1,128 | 1,198 | 1,128 | 1,198 | 4,400 | 1,198 |
| 2017-11-30 | 1,187 | 1,188 | 1,186 | 1,188 | 4,700 | 1,188 |
| 2017-11-29 | 1,168 | 1,186 | 1,168 | 1,186 | 800 | 1,186 |
| 2017-11-28 | 1,082 | 1,168 | 1,082 | 1,168 | 2,700 | 1,168 |
| 2017-11-27 | 1,140 | 1,159 | 1,140 | 1,159 | 1,200 | 1,159 |
| 2017-11-22 | 1,105 | 1,107 | 1,100 | 1,100 | 4,600 | 1,100 |
| 2017-11-21 | 1,120 | 1,120 | 1,120 | 1,120 | 500 | 1,120 |
| 2017-11-17 | 1,106 | 1,150 | 1,101 | 1,150 | 3,600 | 1,150 |
| 2017-11-16 | 1,148 | 1,150 | 1,148 | 1,150 | 200 | 1,150 |
| 2017-11-15 | 1,100 | 1,100 | 1,100 | 1,100 | 1,100 | 1,100 |
| 2017-11-13 | 1,051 | 1,100 | 1,051 | 1,100 | 700 | 1,100 |
| 2017-11-09 | 1,059 | 1,080 | 1,050 | 1,050 | 1,800 | 1,050 |
| 2017-11-08 | 1,058 | 1,060 | 1,058 | 1,060 | 800 | 1,060 |
| 2017-11-07 | 1,059 | 1,059 | 1,058 | 1,058 | 1,200 | 1,058 |
| 2017-11-06 | 1,035 | 1,059 | 1,019 | 1,059 | 1,100 | 1,059 |
| 2017-11-02 | 1,032 | 1,050 | 1,032 | 1,035 | 1,800 | 1,035 |
| 2017-11-01 | 1,099 | 1,099 | 1,045 | 1,055 | 2,700 | 1,055 |
| 2017-10-31 | 1,030 | 1,130 | 1,018 | 1,129 | 3,100 | 1,129 |
| 2017-10-30 | 1,050 | 1,082 | 1,028 | 1,033 | 10,400 | 1,033 |
| 2017-10-27 | 1,150 | 1,170 | 1,150 | 1,170 | 500 | 1,170 |
| 2017-10-26 | 1,167 | 1,170 | 1,167 | 1,170 | 800 | 1,170 |
| 2017-10-25 | 1,170 | 1,170 | 1,161 | 1,170 | 2,300 | 1,170 |
| 2017-10-24 | 1,160 | 1,160 | 1,150 | 1,160 | 6,500 | 1,160 |
| 2017-10-23 | 1,150 | 1,235 | 1,150 | 1,175 | 8,600 | 1,175 |
| 2017-10-20 | 1,077 | 1,159 | 1,077 | 1,150 | 1,500 | 1,150 |
| 2017-10-19 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2017-10-18 | 1,050 | 1,050 | 1,050 | 1,050 | 200 | 1,050 |
| 2017-10-17 | 1,070 | 1,070 | 1,036 | 1,048 | 2,600 | 1,048 |
| 2017-10-16 | 1,080 | 1,084 | 1,009 | 1,084 | 2,200 | 1,084 |
| 2017-10-13 | 1,075 | 1,080 | 1,075 | 1,080 | 900 | 1,080 |
| 2017-10-12 | 1,009 | 1,100 | 1,009 | 1,080 | 800 | 1,080 |
| 2017-10-11 | 1,076 | 1,076 | 1,003 | 1,010 | 2,000 | 1,010 |
| 2017-10-10 | 1,200 | 1,200 | 1,136 | 1,136 | 21,200 | 1,136 |
| 2017-10-06 | 910 | 1,059 | 910 | 1,059 | 15,100 | 1,059 |
| 2017-10-05 | 909 | 909 | 909 | 909 | 100 | 909 |
| 2017-10-04 | 870 | 900 | 870 | 900 | 3,800 | 900 |
| 2017-10-03 | 900 | 900 | 850 | 865 | 6,300 | 865 |
| 2017-10-02 | 900 | 900 | 900 | 900 | 1,100 | 900 |
| 2017-09-28 | 900 | 900 | 900 | 900 | 200 | 900 |
| 2017-09-27 | 900 | 900 | 900 | 900 | 2,500 | 900 |
| 2017-09-22 | 850 | 850 | 850 | 850 | 100 | 850 |
| 2017-09-19 | 850 | 850 | 850 | 850 | 300 | 850 |
| 2017-09-14 | 830 | 830 | 830 | 830 | 100 | 830 |
| 2017-09-13 | 813 | 813 | 813 | 813 | 200 | 813 |
| 2017-09-05 | 823 | 823 | 823 | 823 | 600 | 823 |
| 2017-08-21 | 846 | 846 | 846 | 846 | 200 | 846 |
| 2017-08-17 | 890 | 890 | 890 | 890 | 1,900 | 890 |
| 2017-08-10 | 890 | 890 | 890 | 890 | 100 | 890 |
| 2017-08-08 | 890 | 890 | 890 | 890 | 100 | 890 |
| 2017-08-02 | 900 | 900 | 900 | 900 | 500 | 900 |
| 2017-08-01 | 974 | 974 | 974 | 974 | 100 | 974 |
| 2017-07-31 | 974 | 974 | 974 | 974 | 200 | 974 |
| 2017-07-14 | 870 | 870 | 870 | 870 | 100 | 870 |
| 2017-07-07 | 900 | 900 | 900 | 900 | 500 | 900 |
| 2017-07-06 | 865 | 865 | 865 | 865 | 200 | 865 |
| 2017-06-30 | 978 | 978 | 978 | 978 | 500 | 978 |
| 2017-06-22 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2017-06-15 | 840 | 840 | 840 | 840 | 100 | 840 |
| 2017-06-14 | 850 | 850 | 850 | 850 | 100 | 850 |
| 2017-06-12 | 840 | 840 | 835 | 835 | 200 | 835 |
| 2017-06-05 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2017-06-02 | 963 | 963 | 900 | 900 | 200 | 900 |
| 2017-05-31 | 853 | 963 | 853 | 963 | 1,000 | 963 |
| 2017-05-25 | 823 | 823 | 823 | 823 | 100 | 823 |
| 2017-05-19 | 821 | 821 | 821 | 821 | 100 | 821 |
| 2017-05-15 | 845 | 845 | 845 | 845 | 100 | 845 |
| 2017-05-10 | 841 | 841 | 840 | 840 | 300 | 840 |
| 2017-04-28 | 840 | 870 | 840 | 870 | 1,500 | 870 |
| 2017-04-26 | 855 | 855 | 855 | 855 | 200 | 855 |
| 2017-04-19 | 930 | 930 | 855 | 855 | 600 | 855 |
| 2017-04-05 | 939 | 939 | 939 | 939 | 100 | 939 |
| 2017-03-27 | 940 | 940 | 940 | 940 | 100 | 940 |
| 2017-03-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2017-03-02 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 1,000 |
| 2017-02-27 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2017-02-17 | 990 | 990 | 990 | 990 | 300 | 990 |
| 2017-02-14 | 980 | 980 | 980 | 980 | 400 | 980 |
| 2017-02-13 | 980 | 980 | 980 | 980 | 200 | 980 |
| 2017-02-10 | 980 | 980 | 980 | 980 | 500 | 980 |
| 2017-02-09 | 980 | 1,000 | 980 | 1,000 | 800 | 1,000 |
| 2017-02-07 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 1,000 |
| 2017-02-06 | 995 | 1,000 | 980 | 1,000 | 2,800 | 1,000 |
| 2017-02-03 | 928 | 930 | 928 | 930 | 200 | 930 |
| 2017-02-02 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 1,000 |
| 2017-01-31 | 1,000 | 1,000 | 1,000 | 1,000 | 600 | 1,000 |
| 2017-01-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,200 | 1,000 |
| 2017-01-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,500 | 1,000 |
| 2017-01-24 | 1,000 | 1,000 | 1,000 | 1,000 | 3,300 | 1,000 |
| 2017-01-23 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2017-01-20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,100 | 1,000 |
| 2017-01-19 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2017-01-18 | 1,008 | 1,035 | 1,000 | 1,000 | 2,200 | 1,000 |
| 2017-01-13 | 1,005 | 1,005 | 1,005 | 1,005 | 400 | 1,005 |
| 2017-01-12 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 1,000 |
| 2017-01-11 | 995 | 1,009 | 995 | 1,009 | 400 | 1,009 |
| 2017-01-10 | 970 | 992 | 970 | 992 | 1,600 | 992 |
| 2017-01-06 | 970 | 970 | 970 | 970 | 100 | 970 |
| 2017-01-05 | 970 | 970 | 970 | 970 | 1,400 | 970 |
| 2017-01-04 | 940 | 940 | 940 | 940 | 100 | 940 |
分割・併合履歴 ： [2013-09-26]1株→100株