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 [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	718	719	705	708	37,300	708
2010-12-29	702	722	699	718	53,600	718
2010-12-28	700	760	678	703	115,700	703
2010-12-27	690	694	672	692	54,700	692
2010-12-24	700	700	673	690	101,900	690
2010-12-22	698	700	694	696	48,000	696
2010-12-21	677	699	677	692	44,900	692
2010-12-20	681	690	670	675	53,900	675
2010-12-17	688	693	678	684	107,300	684
2010-12-16	680	696	678	689	126,600	689
2010-12-15	683	684	665	678	77,300	678
2010-12-14	686	689	652	671	118,600	671
2010-12-13	678	680	669	680	95,500	680
2010-12-10	667	667	652	658	142,700	658
2010-12-09	640	672	639	654	91,000	654
2010-12-08	615	647	615	640	140,200	640
2010-12-07	612	623	598	617	119,100	617
2010-12-06	598	610	594	603	88,500	603
2010-12-03	607	611	585	598	83,900	598
2010-12-02	601	615	595	604	144,200	604
2010-12-01	591	602	588	593	81,400	593
2010-11-30	596	609	586	586	173,900	586
2010-11-29	596	606	585	595	144,600	595
2010-11-26	589	596	586	589	88,000	589
2010-11-25	591	595	585	586	85,900	586
2010-11-24	579	594	572	584	99,800	584
2010-11-22	587	596	587	589	53,100	589
2010-11-19	605	615	588	596	75,300	596
2010-11-18	590	611	579	602	195,100	602
2010-11-17	574	585	570	580	47,000	580
2010-11-16	587	593	573	580	72,500	580
2010-11-15	592	592	563	588	96,800	588
2010-11-12	606	609	581	591	63,500	591
2010-11-11	603	604	593	600	73,200	600
2010-11-10	609	623	599	611	81,500	611
2010-11-09	611	636	604	617	136,100	617
2010-11-08	596	625	590	608	170,500	608
2010-11-05	654	666	610	612	300,500	612
2010-11-04	641	657	641	653	171,800	653
2010-11-02	630	643	621	640	157,700	640
2010-11-01	618	637	607	627	234,600	627
2010-10-29	596	621	581	616	281,200	616
2010-10-28	645	646	589	590	742,700	590
2010-10-27	683	686	643	645	326,000	645
2010-10-26	659	683	653	681	232,700	681
2010-10-25	654	694	630	656	305,000	656
2010-10-22	646	659	627	634	151,800	634
2010-10-21	634	647	632	644	157,400	644
2010-10-20	628	650	615	634	240,000	634
2010-10-19	702	702	627	627	361,200	627
2010-10-18	690	710	689	706	171,400	706
2010-10-15	693	697	686	690	158,000	690
2010-10-14	688	699	683	692	172,300	692
2010-10-13	685	705	676	684	207,100	684
2010-10-12	680	688	673	685	262,000	685
2010-10-08	650	690	648	676	373,300	676
2010-10-07	620	680	619	647	183,400	647
2010-10-06	609	620	606	618	139,400	618
2010-10-05	581	615	581	605	166,600	605
2010-10-04	586	596	571	579	79,400	579
2010-10-01	566	586	551	586	48,200	586
2010-09-30	588	588	562	566	35,700	566
2010-09-29	584	590	577	588	43,100	588
2010-09-28	580	586	571	581	32,000	581
2010-09-27	574	588	565	585	37,700	585
2010-09-24	587	592	570	578	95,800	578
2010-09-22	590	594	585	587	75,900	587
2010-09-21	585	591	585	590	102,800	590
2010-09-17	571	587	568	585	82,500	585
2010-09-16	583	591	580	581	78,300	581
2010-09-15	571	592	571	579	97,600	579
2010-09-14	553	588	553	577	164,000	577
2010-09-13	538	564	535	544	74,400	544
2010-09-10	526	541	526	534	72,100	534
2010-09-09	509	523	507	519	42,300	519
2010-09-08	510	515	498	504	57,000	504
2010-09-07	492	514	492	510	43,100	510
2010-09-06	487	494	485	492	42,600	492
2010-09-03	476	485	476	480	43,400	480
2010-09-02	478	480	474	480	39,500	480
2010-09-01	477	479	470	474	43,100	474
2010-08-31	492	492	476	477	51,400	477
2010-08-30	497	498	491	492	44,700	492
2010-08-27	488	490	484	489	54,800	489
2010-08-26	473	487	473	485	33,500	485
2010-08-25	481	485	450	473	76,900	473
2010-08-24	480	483	478	482	60,000	482
2010-08-23	495	495	477	480	54,600	480
2010-08-20	510	510	495	496	55,800	496
2010-08-19	528	531	509	511	63,800	511
2010-08-18	529	535	525	527	44,500	527
2010-08-17	529	529	522	528	23,200	528
2010-08-16	523	534	523	529	27,400	529
2010-08-13	515	530	511	523	38,300	523
2010-08-12	514	519	511	511	35,600	511
2010-08-11	525	525	518	519	34,500	519
2010-08-10	499	530	498	530	33,700	530
2010-08-09	502	509	499	501	9,500	501
2010-08-06	497	509	497	506	11,300	506
2010-08-05	498	506	498	501	7,500	501
2010-08-04	518	518	495	496	15,700	496
2010-08-03	514	518	512	517	14,800	517
2010-08-02	504	514	502	506	16,100	506
2010-07-30	515	519	497	500	43,900	500
2010-07-29	524	525	519	519	32,600	519
2010-07-28	515	524	514	523	33,300	523
2010-07-27	502	517	501	515	19,300	515
2010-07-26	490	498	490	494	16,100	494
2010-07-23	484	497	480	484	74,100	484
2010-07-22	492	492	481	484	44,900	484
2010-07-21	497	502	485	491	34,500	491
2010-07-20	494	501	490	492	39,100	492
2010-07-16	500	507	482	497	29,500	497
2010-07-15	524	525	506	506	40,600	506
2010-07-14	521	524	520	522	15,800	522
2010-07-13	524	524	510	510	29,300	510
2010-07-12	523	526	515	515	19,600	515
2010-07-09	530	536	511	524	78,000	524
2010-07-08	499	501	492	500	21,700	500
2010-07-07	489	496	489	493	7,600	493
2010-07-06	487	494	487	494	22,000	494
2010-07-05	487	491	487	490	13,400	490
2010-07-02	493	493	490	491	15,200	491
2010-07-01	500	500	489	494	22,400	494
2010-06-30	503	504	495	501	24,300	501
2010-06-29	509	510	498	502	10,500	502
2010-06-28	513	513	497	507	13,800	507
2010-06-25	515	518	501	508	42,100	508
2010-06-24	507	517	507	511	10,200	511
2010-06-23	509	520	499	504	30,600	504
2010-06-22	522	522	516	519	20,000	519
2010-06-21	519	527	519	523	15,200	523
2010-06-18	516	518	514	516	11,400	516
2010-06-17	513	518	513	518	22,600	518
2010-06-16	511	515	506	515	32,900	515
2010-06-15	501	508	497	499	54,900	499
2010-06-14	520	520	495	497	36,900	497
2010-06-11	507	507	495	498	69,300	498
2010-06-10	489	491	481	491	31,200	491
2010-06-09	480	485	475	481	34,300	481
2010-06-08	480	483	480	481	6,400	481
2010-06-07	490	492	482	482	22,000	482
2010-06-04	499	511	490	493	57,900	493
2010-06-03	490	500	485	500	60,500	500
2010-06-02	491	492	483	488	20,500	488
2010-06-01	492	499	492	495	19,100	495
2010-05-31	492	501	480	500	54,700	500
2010-05-28	491	495	480	491	49,200	491
2010-05-27	475	485	472	484	38,300	484
2010-05-26	475	482	470	475	71,700	475
2010-05-25	495	495	470	482	63,600	482
2010-05-24	486	489	476	487	35,900	487
2010-05-21	493	498	482	486	51,300	486
2010-05-20	489	502	484	501	77,600	501
2010-05-19	490	499	487	496	59,100	496
2010-05-18	503	507	492	498	29,000	498
2010-05-17	508	510	499	501	70,900	501
2010-05-14	515	528	510	513	38,100	513
2010-05-13	527	533	520	524	19,700	524
2010-05-12	529	530	522	523	24,000	523
2010-05-11	529	533	520	521	48,600	521
2010-05-10	512	530	507	528	59,100	528
2010-05-07	518	522	510	520	28,900	520
2010-05-06	540	540	501	536	98,300	536
2010-04-30	566	568	553	561	43,000	561
2010-04-28	561	565	545	556	126,200	556
2010-04-27	585	590	577	581	54,300	581
2010-04-26	589	593	580	585	78,100	585
2010-04-23	597	598	566	597	59,800	597
2010-04-22	585	593	575	588	60,900	588
2010-04-21	580	588	573	585	53,400	585
2010-04-20	575	578	556	578	26,100	578
2010-04-19	571	583	567	575	52,100	575
2010-04-16	584	584	571	581	28,600	581
2010-04-15	588	590	580	583	24,400	583
2010-04-14	590	590	579	585	19,300	585
2010-04-13	585	592	570	592	72,600	592
2010-04-12	582	587	579	583	26,900	583
2010-04-09	570	585	569	582	30,800	582
2010-04-08	576	580	565	576	51,800	576
2010-04-07	587	589	579	585	48,400	585
2010-04-06	585	585	574	581	20,400	581
2010-04-05	586	586	572	583	36,200	583
2010-04-02	590	591	569	586	76,000	586
2010-04-01	605	605	580	591	50,600	591
2010-03-31	601	610	590	610	88,900	610
2010-03-30	585	607	584	605	90,400	605
2010-03-29	578	582	567	575	63,100	575
2010-03-26	573	579	565	568	43,500	568
2010-03-25	556	562	550	560	76,100	560
2010-03-24	551	555	547	555	28,200	555
2010-03-23	546	552	535	541	24,700	541
2010-03-19	546	553	539	545	21,900	545
2010-03-18	555	555	539	544	43,600	544
2010-03-17	551	555	544	555	29,400	555
2010-03-16	550	559	550	553	17,100	553
2010-03-15	549	556	549	556	11,600	556
2010-03-12	554	556	549	556	50,400	556
2010-03-11	556	556	550	555	14,200	555
2010-03-10	552	556	552	554	8,500	554
2010-03-09	552	563	550	553	38,100	553
2010-03-08	556	564	555	558	20,800	558
2010-03-05	555	559	550	556	31,600	556
2010-03-04	548	554	545	546	19,100	546
2010-03-03	558	567	548	553	19,500	553
2010-03-02	560	565	554	557	54,700	557
2010-03-01	566	568	542	558	138,800	558
2010-02-26	537	568	534	556	64,600	556
2010-02-25	536	541	532	537	136,500	537
2010-02-24	526	533	523	531	37,200	531
2010-02-23	530	534	527	531	48,200	531
2010-02-22	530	532	528	529	37,100	529
2010-02-19	532	536	525	528	97,600	528
2010-02-18	527	528	519	526	8,300	526
2010-02-17	517	526	517	524	18,500	524
2010-02-16	524	529	520	523	16,700	523
2010-02-15	525	534	525	530	14,300	530
2010-02-12	534	534	526	529	36,200	529
2010-02-10	539	542	535	539	9,700	539
2010-02-09	542	549	537	543	9,500	543
2010-02-08	535	555	535	552	15,600	552
2010-02-05	559	559	540	540	10,700	540
2010-02-04	560	560	551	559	10,000	559
2010-02-03	560	569	553	560	7,100	560
2010-02-02	553	561	548	560	9,600	560
2010-02-01	551	564	546	557	15,900	557
2010-01-29	569	570	559	559	20,900	559
2010-01-28	580	580	547	565	43,600	565
2010-01-27	589	590	575	577	26,200	577
2010-01-26	602	608	578	584	54,800	584
2010-01-25	575	609	575	582	44,300	582
2010-01-22	570	574	563	572	36,000	572
2010-01-21	570	570	550	570	21,900	570
2010-01-20	569	570	564	570	6,200	570
2010-01-19	569	570	566	569	12,600	569
2010-01-18	570	571	563	568	17,000	568
2010-01-15	570	570	564	569	14,700	569
2010-01-14	561	570	559	568	15,700	568
2010-01-13	556	567	556	556	42,800	556
2010-01-12	553	556	547	552	12,500	552
2010-01-08	554	555	546	552	18,900	552
2010-01-07	547	559	545	556	19,100	556
2010-01-06	550	555	544	555	17,900	555
2010-01-05	560	560	547	548	21,300	548
2010-01-04	559	560	548	550	22,500	550

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

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 [2010年度]

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 [2010年度]