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 [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	978	988	971	987	26,000	987
2015-12-29	966	976	958	969	25,100	969
2015-12-28	970	973	956	967	24,400	967
2015-12-25	972	972	952	958	44,700	958
2015-12-24	976	980	961	970	35,000	970
2015-12-22	958	975	957	967	95,500	967
2015-12-21	969	969	956	963	38,000	963
2015-12-18	990	1,006	974	974	69,600	974
2015-12-17	984	1,000	978	990	72,300	990
2015-12-16	988	989	962	971	47,200	971
2015-12-15	986	990	963	965	31,300	965
2015-12-14	954	991	950	990	54,200	990
2015-12-11	960	979	960	975	88,600	975
2015-12-10	960	973	960	965	50,400	965
2015-12-09	968	974	956	960	149,700	960
2015-12-08	973	986	964	968	76,500	968
2015-12-07	967	989	967	973	44,200	973
2015-12-04	970	983	950	970	72,700	970
2015-12-03	995	1,000	990	996	79,900	996
2015-12-02	1,003	1,013	990	996	139,900	996
2015-12-01	1,000	1,006	980	993	134,600	993
2015-11-30	984	1,000	984	999	117,500	999
2015-11-27	961	998	961	981	83,600	981
2015-11-26	967	977	965	971	67,700	971
2015-11-25	949	968	949	963	94,800	963
2015-11-24	943	957	943	957	50,500	957
2015-11-20	946	954	939	943	37,600	943
2015-11-19	957	961	947	951	40,700	951
2015-11-18	955	962	950	954	39,700	954
2015-11-17	938	953	936	949	63,500	949
2015-11-16	934	944	934	939	25,500	939
2015-11-13	944	950	943	950	55,700	950
2015-11-12	944	950	938	945	80,900	945
2015-11-11	930	950	928	947	74,600	947
2015-11-10	927	939	921	936	86,300	936
2015-11-09	920	931	913	931	91,400	931
2015-11-06	905	923	902	921	98,700	921
2015-11-05	904	916	882	890	74,000	890
2015-11-04	916	919	912	914	52,600	914
2015-11-02	910	913	899	904	93,700	904
2015-10-30	876	894	869	882	68,600	882
2015-10-29	863	878	852	878	138,700	878
2015-10-28	864	864	848	858	28,500	858
2015-10-27	858	868	854	863	41,300	863
2015-10-26	865	865	856	860	24,300	860
2015-10-23	866	870	849	854	37,800	854
2015-10-22	849	857	846	851	41,200	851
2015-10-21	831	848	831	848	40,600	848
2015-10-20	830	837	823	834	22,400	834
2015-10-19	815	830	815	825	35,500	825
2015-10-16	824	830	813	817	39,700	817
2015-10-15	805	826	805	818	38,200	818
2015-10-14	826	826	807	813	42,500	813
2015-10-13	831	841	829	831	31,200	831
2015-10-09	842	844	821	839	40,500	839
2015-10-08	820	841	812	838	48,200	838
2015-10-07	829	832	815	826	30,200	826
2015-10-06	825	830	811	824	25,100	824
2015-10-05	814	822	810	818	33,300	818
2015-10-02	801	809	794	805	26,500	805
2015-10-01	815	820	798	809	27,600	809
2015-09-30	815	817	794	807	21,500	807
2015-09-29	813	813	795	804	46,200	804
2015-09-28	838	838	815	821	22,300	821
2015-09-25	833	843	817	839	42,200	839
2015-09-24	811	830	811	818	63,700	818
2015-09-18	826	831	817	822	32,600	822
2015-09-17	833	839	826	839	26,100	839
2015-09-16	840	840	828	836	33,500	836
2015-09-15	824	837	823	831	30,000	831
2015-09-14	827	831	816	819	24,800	819
2015-09-11	816	838	816	832	86,500	832
2015-09-10	823	842	816	831	23,800	831
2015-09-09	821	838	816	838	42,700	838
2015-09-08	813	813	804	804	19,700	804
2015-09-07	813	826	802	813	18,600	813
2015-09-04	821	821	811	815	58,800	815
2015-09-03	830	838	811	813	63,800	813
2015-09-02	821	840	821	828	35,900	828
2015-09-01	835	840	823	834	44,200	834
2015-08-31	844	846	832	836	38,400	836
2015-08-28	860	860	832	839	31,400	839
2015-08-27	865	878	836	838	99,000	838
2015-08-26	810	851	807	846	104,500	846
2015-08-25	791	832	791	811	74,100	811
2015-08-24	820	833	807	809	78,900	809
2015-08-21	845	858	823	825	62,100	825
2015-08-20	856	874	853	857	30,700	857
2015-08-19	870	872	856	856	43,700	856
2015-08-18	888	888	866	870	27,000	870
2015-08-17	888	895	878	882	27,900	882
2015-08-14	896	897	881	882	47,100	882
2015-08-13	905	910	895	896	61,700	896
2015-08-12	911	919	905	909	22,600	909
2015-08-11	925	925	909	917	36,000	917
2015-08-10	927	933	919	928	34,200	928
2015-08-07	917	929	911	926	25,400	926
2015-08-06	922	930	905	921	33,300	921
2015-08-05	925	934	916	922	32,600	922
2015-08-04	936	938	900	932	29,800	932
2015-08-03	933	938	927	935	9,900	935
2015-07-31	920	940	920	939	32,200	939
2015-07-30	934	935	910	931	49,400	931
2015-07-29	934	934	921	931	19,100	931
2015-07-28	921	944	919	935	46,800	935
2015-07-27	936	941	920	921	22,000	921
2015-07-24	940	943	932	937	30,100	937
2015-07-23	928	937	928	937	28,900	937
2015-07-22	932	936	921	922	30,200	922
2015-07-21	932	934	930	934	18,300	934
2015-07-17	933	934	927	930	21,300	930
2015-07-16	921	934	914	933	58,100	933
2015-07-15	908	937	908	920	71,700	920
2015-07-14	900	910	899	910	47,500	910
2015-07-13	890	895	874	894	27,300	894
2015-07-10	872	896	866	870	46,800	870
2015-07-09	861	875	847	871	79,200	871
2015-07-08	886	889	868	872	49,800	872
2015-07-07	885	900	874	896	31,300	896
2015-07-06	880	881	865	871	39,800	871
2015-07-03	905	905	887	888	17,800	888
2015-07-02	897	906	892	903	34,400	903
2015-07-01	900	905	888	895	43,600	895
2015-06-30	883	894	870	888	47,700	888
2015-06-29	886	900	877	878	44,200	878
2015-06-26	894	894	882	886	37,000	886
2015-06-25	889	895	880	885	62,600	885
2015-06-24	890	903	880	890	83,800	890
2015-06-23	881	885	877	885	92,000	885
2015-06-22	862	876	862	868	82,700	868
2015-06-19	875	884	872	874	37,100	874
2015-06-18	865	872	861	866	44,500	866
2015-06-17	867	868	861	861	22,800	861
2015-06-16	876	876	867	868	27,400	868
2015-06-15	876	881	874	877	17,500	877
2015-06-12	885	888	878	881	83,200	881
2015-06-11	878	884	877	883	42,900	883
2015-06-10	870	878	868	875	38,300	875
2015-06-09	881	884	871	871	34,000	871
2015-06-08	885	887	880	880	18,200	880
2015-06-05	877	883	875	880	29,600	880
2015-06-04	879	884	875	877	40,200	877
2015-06-03	876	881	875	876	26,900	876
2015-06-02	878	881	875	876	21,100	876
2015-06-01	878	885	877	880	26,800	880
2015-05-29	886	888	875	878	38,100	878
2015-05-28	889	889	880	881	21,100	881
2015-05-27	885	891	880	885	41,000	885
2015-05-26	890	890	878	880	26,400	880
2015-05-25	893	902	871	893	67,900	893
2015-05-22	882	886	878	885	27,000	885
2015-05-21	888	888	876	882	29,900	882
2015-05-20	885	888	875	885	68,800	885
2015-05-19	875	882	875	877	30,600	877
2015-05-18	880	891	874	875	73,500	875
2015-05-15	875	890	875	879	35,800	879
2015-05-14	877	885	870	875	59,800	875
2015-05-13	872	883	872	873	17,500	873
2015-05-12	875	881	874	875	17,000	875
2015-05-11	888	894	880	882	31,400	882
2015-05-08	875	878	872	876	25,800	876
2015-05-07	875	890	870	875	45,400	875
2015-05-01	880	890	872	873	42,900	873
2015-04-30	896	898	878	886	55,000	886
2015-04-28	906	907	895	906	47,300	906
2015-04-27	905	905	893	901	21,400	901
2015-04-24	906	906	890	898	49,200	898
2015-04-23	899	905	890	894	65,100	894
2015-04-22	896	899	890	894	38,900	894
2015-04-21	886	890	881	887	22,400	887
2015-04-20	881	893	881	886	13,000	886
2015-04-17	890	894	888	888	24,300	888
2015-04-16	883	896	883	891	20,100	891
2015-04-15	890	894	883	885	47,200	885
2015-04-14	891	897	891	897	15,000	897
2015-04-13	890	901	890	895	24,600	895
2015-04-10	905	905	890	896	39,300	896
2015-04-09	910	910	892	899	26,200	899
2015-04-08	916	919	908	910	23,600	910
2015-04-07	912	915	905	908	31,300	908
2015-04-06	906	915	906	913	26,300	913
2015-04-03	929	930	914	918	26,200	918
2015-04-02	908	931	907	921	59,000	921
2015-04-01	915	919	902	906	40,700	906
2015-03-31	932	932	911	915	30,300	915
2015-03-30	918	924	911	917	30,100	917
2015-03-27	920	934	913	915	46,800	915
2015-03-26	936	940	920	928	67,200	928
2015-03-25	945	945	936	937	56,900	937
2015-03-24	941	960	938	954	58,700	954
2015-03-23	950	959	947	949	20,200	949
2015-03-20	960	960	936	950	37,900	950
2015-03-19	952	960	931	955	65,300	955
2015-03-18	958	958	949	952	22,000	952
2015-03-17	954	959	942	948	30,000	948
2015-03-16	931	954	931	940	26,000	940
2015-03-13	927	955	927	937	90,500	937
2015-03-12	936	954	936	942	63,600	942
2015-03-11	930	945	922	928	41,700	928
2015-03-10	937	949	930	932	30,500	932
2015-03-09	939	946	932	935	27,000	935
2015-03-06	944	964	940	941	43,900	941
2015-03-05	940	955	940	944	42,300	944
2015-03-04	957	957	941	942	28,000	942
2015-03-03	965	973	954	959	17,600	959
2015-03-02	963	980	962	962	24,600	962
2015-02-27	980	980	954	955	39,000	955
2015-02-26	975	980	969	980	35,400	980
2015-02-25	974	979	961	973	24,800	973
2015-02-24	960	979	960	971	52,200	971
2015-02-23	972	980	960	966	44,800	966
2015-02-20	969	986	969	980	40,700	980
2015-02-19	948	969	948	967	51,000	967
2015-02-18	940	963	940	945	64,000	945
2015-02-17	940	949	922	928	43,400	928
2015-02-16	945	964	937	937	40,900	937
2015-02-13	950	958	937	946	48,900	946
2015-02-12	950	964	933	946	95,600	946
2015-02-10	934	949	924	948	18,300	948
2015-02-09	940	949	933	941	45,100	941
2015-02-06	922	943	916	928	58,500	928
2015-02-05	930	930	905	911	20,100	911
2015-02-04	905	929	900	922	41,000	922
2015-02-03	906	908	891	899	29,200	899
2015-02-02	893	909	893	906	23,000	906
2015-01-30	900	910	899	908	47,900	908
2015-01-29	914	915	909	911	14,000	911
2015-01-28	903	916	901	913	44,600	913
2015-01-27	897	905	892	903	21,800	903
2015-01-26	871	891	871	882	30,800	882
2015-01-23	890	896	881	883	33,200	883
2015-01-22	885	890	876	885	22,500	885
2015-01-21	896	896	876	877	32,200	877
2015-01-20	900	909	886	891	44,800	891
2015-01-19	885	901	885	889	13,300	889
2015-01-16	891	900	865	877	40,800	877
2015-01-15	890	909	890	906	30,600	906
2015-01-14	883	895	880	881	17,400	881
2015-01-13	881	890	875	886	27,700	886
2015-01-09	901	909	890	895	40,100	895
2015-01-08	887	903	884	903	28,900	903
2015-01-07	873	898	873	891	29,700	891
2015-01-06	908	908	888	888	43,500	888
2015-01-05	913	917	902	911	24,300	911

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 [2015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 [2015年度]