3151 (株)バイタルケーエスケー・ホールディングス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 555 | 555 | 546 | 550 | 22,200 | 550 |
| 2009-12-29 | 549 | 558 | 542 | 550 | 41,200 | 550 |
| 2009-12-28 | 553 | 553 | 541 | 542 | 29,000 | 542 |
| 2009-12-25 | 549 | 550 | 542 | 549 | 36,600 | 549 |
| 2009-12-24 | 550 | 550 | 541 | 547 | 25,100 | 547 |
| 2009-12-22 | 547 | 554 | 545 | 551 | 31,000 | 551 |
| 2009-12-21 | 545 | 547 | 543 | 545 | 12,100 | 545 |
| 2009-12-18 | 548 | 555 | 540 | 544 | 39,400 | 544 |
| 2009-12-17 | 541 | 547 | 530 | 542 | 21,700 | 542 |
| 2009-12-16 | 540 | 547 | 536 | 540 | 33,000 | 540 |
| 2009-12-15 | 538 | 538 | 523 | 535 | 38,300 | 535 |
| 2009-12-14 | 555 | 555 | 529 | 533 | 37,300 | 533 |
| 2009-12-11 | 558 | 560 | 541 | 550 | 70,000 | 550 |
| 2009-12-10 | 540 | 544 | 535 | 538 | 25,800 | 538 |
| 2009-12-09 | 534 | 542 | 534 | 535 | 20,000 | 535 |
| 2009-12-08 | 534 | 538 | 523 | 534 | 26,600 | 534 |
| 2009-12-07 | 535 | 544 | 531 | 536 | 22,900 | 536 |
| 2009-12-04 | 545 | 550 | 536 | 540 | 21,500 | 540 |
| 2009-12-03 | 549 | 551 | 538 | 548 | 52,900 | 548 |
| 2009-12-02 | 550 | 550 | 543 | 544 | 15,200 | 544 |
| 2009-12-01 | 550 | 553 | 540 | 550 | 43,500 | 550 |
| 2009-11-30 | 533 | 550 | 532 | 550 | 50,100 | 550 |
| 2009-11-27 | 527 | 529 | 522 | 523 | 22,900 | 523 |
| 2009-11-26 | 523 | 530 | 516 | 526 | 23,300 | 526 |
| 2009-11-25 | 525 | 527 | 506 | 521 | 45,100 | 521 |
| 2009-11-24 | 525 | 525 | 516 | 520 | 25,400 | 520 |
| 2009-11-20 | 522 | 524 | 516 | 520 | 26,800 | 520 |
| 2009-11-19 | 529 | 529 | 525 | 528 | 10,500 | 528 |
| 2009-11-18 | 526 | 529 | 520 | 528 | 23,900 | 528 |
| 2009-11-17 | 525 | 528 | 506 | 521 | 29,900 | 521 |
| 2009-11-16 | 525 | 531 | 525 | 525 | 17,300 | 525 |
| 2009-11-13 | 527 | 536 | 527 | 532 | 7,400 | 532 |
| 2009-11-12 | 540 | 540 | 526 | 527 | 23,800 | 527 |
| 2009-11-11 | 549 | 550 | 539 | 540 | 17,400 | 540 |
| 2009-11-10 | 547 | 550 | 544 | 549 | 16,900 | 549 |
| 2009-11-09 | 548 | 548 | 537 | 543 | 31,000 | 543 |
| 2009-11-06 | 550 | 550 | 531 | 538 | 16,600 | 538 |
| 2009-11-05 | 540 | 550 | 540 | 550 | 32,800 | 550 |
| 2009-11-04 | 540 | 546 | 536 | 546 | 14,700 | 546 |
| 2009-11-02 | 545 | 546 | 540 | 546 | 17,300 | 546 |
| 2009-10-30 | 543 | 550 | 543 | 544 | 21,400 | 544 |
| 2009-10-29 | 546 | 549 | 540 | 542 | 51,600 | 542 |
| 2009-10-28 | 550 | 550 | 544 | 546 | 33,800 | 546 |
| 2009-10-27 | 550 | 550 | 540 | 550 | 62,900 | 550 |
| 2009-10-26 | 534 | 550 | 534 | 549 | 29,900 | 549 |
| 2009-10-23 | 550 | 551 | 543 | 544 | 51,400 | 544 |
| 2009-10-22 | 548 | 549 | 537 | 549 | 36,500 | 549 |
| 2009-10-21 | 533 | 548 | 533 | 548 | 29,800 | 548 |
| 2009-10-20 | 540 | 547 | 535 | 543 | 30,900 | 543 |
| 2009-10-19 | 536 | 539 | 534 | 537 | 18,900 | 537 |
| 2009-10-16 | 546 | 548 | 523 | 535 | 52,300 | 535 |
| 2009-10-15 | 534 | 545 | 528 | 541 | 72,400 | 541 |
| 2009-10-14 | 532 | 533 | 519 | 533 | 39,300 | 533 |
| 2009-10-13 | 528 | 530 | 523 | 530 | 11,600 | 530 |
| 2009-10-09 | 510 | 524 | 508 | 523 | 26,900 | 523 |
| 2009-10-08 | 526 | 526 | 510 | 522 | 38,800 | 522 |
| 2009-10-07 | 503 | 526 | 503 | 526 | 39,700 | 526 |
| 2009-10-06 | 511 | 516 | 510 | 516 | 11,200 | 516 |
| 2009-10-05 | 518 | 520 | 516 | 519 | 15,700 | 519 |
| 2009-10-02 | 527 | 530 | 516 | 522 | 23,300 | 522 |
| 2009-10-01 | 528 | 530 | 515 | 526 | 40,300 | 526 |
| 2009-09-30 | 527 | 527 | 519 | 527 | 27,000 | 527 |
| 2009-09-29 | 526 | 529 | 521 | 525 | 35,000 | 525 |
| 2009-09-28 | 511 | 525 | 511 | 518 | 24,300 | 518 |
| 2009-09-25 | 535 | 535 | 491 | 510 | 57,400 | 510 |
| 2009-09-24 | 496 | 510 | 496 | 510 | 27,800 | 510 |
| 2009-09-18 | 500 | 500 | 491 | 497 | 21,000 | 497 |
| 2009-09-17 | 499 | 500 | 492 | 500 | 7,200 | 500 |
| 2009-09-16 | 507 | 507 | 498 | 498 | 10,200 | 498 |
| 2009-09-15 | 503 | 506 | 496 | 505 | 17,000 | 505 |
| 2009-09-14 | 502 | 505 | 484 | 503 | 58,700 | 503 |
| 2009-09-11 | 510 | 510 | 500 | 500 | 50,400 | 500 |
| 2009-09-10 | 507 | 512 | 507 | 510 | 12,000 | 510 |
| 2009-09-09 | 509 | 509 | 500 | 500 | 9,400 | 500 |
| 2009-09-08 | 509 | 510 | 500 | 503 | 12,500 | 503 |
| 2009-09-07 | 510 | 513 | 503 | 503 | 6,400 | 503 |
| 2009-09-04 | 510 | 511 | 504 | 507 | 10,300 | 507 |
| 2009-09-03 | 515 | 519 | 508 | 516 | 19,500 | 516 |
| 2009-09-02 | 517 | 517 | 495 | 511 | 27,800 | 511 |
| 2009-09-01 | 520 | 525 | 518 | 523 | 24,200 | 523 |
| 2009-08-31 | 528 | 530 | 526 | 527 | 28,600 | 527 |
| 2009-08-28 | 537 | 537 | 525 | 526 | 20,500 | 526 |
| 2009-08-27 | 537 | 537 | 526 | 536 | 28,900 | 536 |
| 2009-08-26 | 535 | 540 | 530 | 536 | 39,600 | 536 |
| 2009-08-25 | 535 | 539 | 530 | 531 | 46,200 | 531 |
| 2009-08-24 | 525 | 535 | 525 | 535 | 40,500 | 535 |
| 2009-08-21 | 528 | 530 | 515 | 528 | 27,100 | 528 |
| 2009-08-20 | 524 | 530 | 514 | 527 | 17,900 | 527 |
| 2009-08-19 | 514 | 521 | 513 | 520 | 10,300 | 520 |
| 2009-08-18 | 520 | 524 | 516 | 521 | 17,100 | 521 |
| 2009-08-17 | 514 | 526 | 510 | 517 | 17,800 | 517 |
| 2009-08-14 | 511 | 525 | 511 | 522 | 12,700 | 522 |
| 2009-08-13 | 515 | 525 | 511 | 516 | 11,100 | 516 |
| 2009-08-12 | 516 | 528 | 516 | 517 | 19,600 | 517 |
| 2009-08-11 | 520 | 526 | 520 | 525 | 5,000 | 525 |
| 2009-08-10 | 529 | 531 | 521 | 526 | 6,800 | 526 |
| 2009-08-07 | 525 | 527 | 514 | 525 | 25,500 | 525 |
| 2009-08-06 | 525 | 534 | 519 | 529 | 65,300 | 529 |
| 2009-08-05 | 518 | 525 | 514 | 516 | 19,200 | 516 |
| 2009-08-04 | 525 | 525 | 516 | 519 | 21,300 | 519 |
| 2009-08-03 | 515 | 523 | 515 | 523 | 18,800 | 523 |
| 2009-07-31 | 526 | 526 | 515 | 518 | 23,600 | 518 |
| 2009-07-30 | 527 | 530 | 516 | 525 | 23,800 | 525 |
| 2009-07-29 | 527 | 529 | 520 | 523 | 17,200 | 523 |
| 2009-07-28 | 528 | 528 | 516 | 521 | 37,100 | 521 |
| 2009-07-27 | 528 | 528 | 518 | 524 | 31,300 | 524 |
| 2009-07-24 | 522 | 526 | 511 | 515 | 52,700 | 515 |
| 2009-07-23 | 506 | 515 | 505 | 509 | 34,400 | 509 |
| 2009-07-22 | 513 | 513 | 507 | 512 | 20,400 | 512 |
| 2009-07-21 | 511 | 515 | 509 | 513 | 13,600 | 513 |
| 2009-07-17 | 510 | 511 | 500 | 506 | 31,700 | 506 |
| 2009-07-16 | 515 | 519 | 506 | 508 | 29,800 | 508 |
| 2009-07-15 | 529 | 529 | 503 | 504 | 45,000 | 504 |
| 2009-07-14 | 530 | 530 | 485 | 507 | 46,100 | 507 |
| 2009-07-13 | 529 | 530 | 508 | 515 | 37,100 | 515 |
| 2009-07-10 | 521 | 525 | 506 | 516 | 62,000 | 516 |
| 2009-07-09 | 515 | 515 | 500 | 509 | 28,300 | 509 |
| 2009-07-08 | 517 | 517 | 502 | 510 | 16,400 | 510 |
| 2009-07-07 | 502 | 517 | 502 | 517 | 32,100 | 517 |
| 2009-07-06 | 505 | 515 | 491 | 511 | 20,600 | 511 |
| 2009-07-03 | 495 | 509 | 489 | 505 | 19,200 | 505 |
| 2009-07-02 | 519 | 520 | 506 | 513 | 46,400 | 513 |
| 2009-07-01 | 520 | 520 | 505 | 510 | 67,400 | 510 |
| 2009-06-30 | 520 | 520 | 506 | 514 | 39,700 | 514 |
| 2009-06-29 | 510 | 515 | 504 | 511 | 31,100 | 511 |
| 2009-06-26 | 515 | 515 | 505 | 512 | 29,500 | 512 |
| 2009-06-25 | 510 | 510 | 497 | 506 | 59,000 | 506 |
| 2009-06-24 | 492 | 502 | 489 | 501 | 25,100 | 501 |
| 2009-06-23 | 486 | 497 | 486 | 490 | 16,600 | 490 |
| 2009-06-22 | 496 | 502 | 495 | 497 | 21,900 | 497 |
| 2009-06-19 | 491 | 496 | 481 | 486 | 22,200 | 486 |
| 2009-06-18 | 493 | 504 | 488 | 490 | 25,000 | 490 |
| 2009-06-17 | 499 | 509 | 490 | 503 | 21,800 | 503 |
| 2009-06-16 | 517 | 517 | 503 | 506 | 36,700 | 506 |
| 2009-06-15 | 510 | 518 | 507 | 513 | 39,900 | 513 |
| 2009-06-12 | 494 | 509 | 494 | 508 | 46,500 | 508 |
| 2009-06-11 | 509 | 509 | 494 | 496 | 24,800 | 496 |
| 2009-06-10 | 496 | 513 | 487 | 513 | 55,500 | 513 |
| 2009-06-09 | 495 | 504 | 490 | 496 | 27,400 | 496 |
| 2009-06-08 | 513 | 513 | 497 | 499 | 27,600 | 499 |
| 2009-06-05 | 520 | 520 | 502 | 508 | 26,700 | 508 |
| 2009-06-04 | 523 | 526 | 518 | 519 | 11,800 | 519 |
| 2009-06-03 | 535 | 538 | 510 | 532 | 36,900 | 532 |
| 2009-06-02 | 548 | 548 | 525 | 536 | 24,900 | 536 |
| 2009-06-01 | 550 | 550 | 533 | 550 | 67,300 | 550 |
| 2009-05-29 | 518 | 567 | 494 | 567 | 135,400 | 567 |
| 2009-05-28 | 504 | 510 | 494 | 500 | 86,700 | 500 |
| 2009-05-27 | 504 | 504 | 487 | 494 | 56,600 | 494 |
| 2009-05-26 | 510 | 510 | 495 | 499 | 36,500 | 499 |
| 2009-05-25 | 503 | 510 | 498 | 500 | 58,900 | 500 |
| 2009-05-22 | 481 | 489 | 481 | 488 | 31,000 | 488 |
| 2009-05-21 | 468 | 492 | 463 | 492 | 63,300 | 492 |
| 2009-05-20 | 460 | 471 | 457 | 462 | 21,100 | 462 |
| 2009-05-19 | 453 | 463 | 451 | 458 | 18,700 | 458 |
| 2009-05-18 | 458 | 465 | 450 | 453 | 27,600 | 453 |
| 2009-05-15 | 457 | 461 | 452 | 453 | 12,700 | 453 |
| 2009-05-14 | 470 | 485 | 441 | 457 | 42,800 | 457 |
| 2009-05-13 | 492 | 501 | 477 | 485 | 41,100 | 485 |
| 2009-05-12 | 504 | 509 | 496 | 502 | 25,000 | 502 |
| 2009-05-11 | 495 | 504 | 495 | 502 | 6,300 | 502 |
| 2009-05-08 | 500 | 507 | 499 | 501 | 35,200 | 501 |
| 2009-05-07 | 510 | 520 | 492 | 496 | 44,600 | 496 |
| 2009-05-01 | 509 | 513 | 495 | 500 | 63,300 | 500 |
| 2009-04-30 | 530 | 541 | 475 | 486 | 106,300 | 486 |
| 2009-04-28 | 519 | 520 | 500 | 520 | 63,900 | 520 |
| 2009-04-27 | 510 | 510 | 480 | 493 | 70,000 | 493 |
| 2009-04-24 | 453 | 453 | 442 | 445 | 71,800 | 445 |
| 2009-04-23 | 421 | 428 | 411 | 428 | 65,500 | 428 |
| 2009-04-22 | 399 | 412 | 399 | 411 | 57,000 | 411 |
| 2009-04-21 | 400 | 400 | 390 | 398 | 51,400 | 398 |
| 2009-04-20 | 414 | 415 | 399 | 400 | 32,600 | 400 |
| 2009-04-17 | 430 | 432 | 415 | 415 | 39,800 | 415 |
| 2009-04-16 | 445 | 445 | 432 | 434 | 36,200 | 434 |
| 2009-04-15 | 455 | 460 | 450 | 450 | 29,600 | 450 |
| 2009-04-14 | 460 | 461 | 450 | 460 | 51,700 | 460 |
| 2009-04-13 | 465 | 469 | 455 | 456 | 39,600 | 456 |
| 2009-04-10 | 494 | 496 | 479 | 480 | 32,200 | 480 |
| 2009-04-09 | 494 | 497 | 490 | 497 | 49,300 | 497 |
| 2009-04-08 | 495 | 497 | 494 | 495 | 37,200 | 495 |
| 2009-04-07 | 495 | 498 | 488 | 497 | 27,000 | 497 |
| 2009-04-06 | 500 | 500 | 489 | 500 | 58,700 | 500 |
| 2009-04-03 | 500 | 514 | 499 | 510 | 47,300 | 510 |
| 2009-04-02 | 558 | 558 | 503 | 526 | 49,900 | 526 |
| 2009-04-01 | 582 | 582 | 551 | 558 | 16,400 | 558 |
分割・併合履歴 ： なし
