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 [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	984	992	979	990	47,100	990
2016-12-29	983	990	976	984	50,300	984
2016-12-28	983	983	970	982	54,400	982
2016-12-27	987	993	981	984	50,000	984
2016-12-26	970	979	967	978	91,900	978
2016-12-22	984	990	971	985	85,600	985
2016-12-21	985	986	973	979	47,400	979
2016-12-20	988	990	978	985	41,300	985
2016-12-19	974	989	970	988	74,400	988
2016-12-16	974	981	966	974	154,500	974
2016-12-15	1,018	1,018	970	970	199,800	970
2016-12-14	1,009	1,024	1,005	1,018	218,500	1,018
2016-12-13	986	1,007	982	1,005	97,200	1,005
2016-12-12	979	991	971	981	157,000	981
2016-12-09	950	964	944	964	104,500	964
2016-12-08	963	963	944	948	65,400	948
2016-12-07	951	954	943	952	69,100	952
2016-12-06	956	956	946	948	47,600	948
2016-12-05	947	950	941	948	72,200	948
2016-12-02	954	965	949	954	91,400	954
2016-12-01	970	970	949	954	144,200	954
2016-11-30	956	964	949	963	83,700	963
2016-11-29	960	960	951	955	56,700	955
2016-11-28	961	965	948	963	48,600	963
2016-11-25	953	962	947	961	71,700	961
2016-11-24	972	972	954	963	76,300	963
2016-11-22	962	969	957	962	69,700	962
2016-11-21	992	995	961	962	66,300	962
2016-11-18	993	993	976	987	72,800	987
2016-11-17	985	995	966	981	146,200	981
2016-11-16	1,000	1,000	986	997	128,900	997
2016-11-15	980	994	972	980	99,000	980
2016-11-14	997	997	975	980	121,200	980
2016-11-11	993	993	967	973	110,200	973
2016-11-10	985	988	964	984	143,900	984
2016-11-09	1,000	1,001	937	949	345,900	949
2016-11-08	1,066	1,080	980	996	295,800	996
2016-11-07	1,080	1,080	1,060	1,065	74,600	1,065
2016-11-04	1,076	1,082	1,066	1,077	98,100	1,077
2016-11-02	1,093	1,100	1,085	1,087	93,000	1,087
2016-11-01	1,109	1,109	1,099	1,105	59,000	1,105
2016-10-31	1,111	1,123	1,110	1,111	104,900	1,111
2016-10-28	1,137	1,143	1,111	1,113	361,500	1,113
2016-10-27	1,125	1,136	1,118	1,124	92,700	1,124
2016-10-26	1,135	1,145	1,121	1,143	245,800	1,143
2016-10-25	1,109	1,127	1,104	1,127	111,300	1,127
2016-10-24	1,091	1,104	1,088	1,103	43,000	1,103
2016-10-21	1,098	1,099	1,083	1,087	43,900	1,087
2016-10-20	1,093	1,104	1,088	1,099	69,200	1,099
2016-10-19	1,086	1,102	1,086	1,094	124,400	1,094
2016-10-17	1,062	1,071	1,056	1,067	50,900	1,067
2016-10-13	1,065	1,073	1,059	1,071	78,300	1,071
2016-10-12	1,058	1,069	1,058	1,065	65,100	1,065
2016-10-11	1,060	1,072	1,059	1,071	64,700	1,071
2016-10-07	1,078	1,079	1,050	1,051	83,300	1,051
2016-10-06	1,054	1,076	1,054	1,073	123,800	1,073
2016-10-05	1,049	1,054	1,039	1,051	80,800	1,051
2016-10-04	1,051	1,053	1,040	1,048	57,700	1,048
2016-10-03	1,068	1,068	1,047	1,049	83,500	1,049
2016-09-30	1,042	1,069	1,038	1,068	84,000	1,068
2016-09-29	1,056	1,065	1,053	1,061	97,900	1,061
2016-09-28	1,045	1,055	1,041	1,053	92,200	1,053
2016-09-27	1,045	1,050	1,027	1,050	86,500	1,050
2016-09-26	1,041	1,054	1,041	1,046	92,600	1,046
2016-09-23	1,048	1,048	1,036	1,040	93,500	1,040
2016-09-21	1,011	1,040	1,005	1,038	101,400	1,038
2016-09-20	999	1,018	992	1,015	107,000	1,015
2016-09-16	980	994	971	994	65,300	994
2016-09-15	974	976	966	972	29,600	972
2016-09-14	990	990	972	974	85,600	974
2016-09-13	999	1,011	993	994	76,100	994
2016-09-12	975	999	970	994	65,800	994
2016-09-09	997	997	980	980	75,800	980
2016-09-08	979	997	974	990	104,600	990
2016-09-07	971	977	964	977	37,100	977
2016-09-06	965	976	961	972	58,500	972
2016-09-05	960	966	956	962	55,600	962
2016-09-02	945	955	941	951	30,800	951
2016-09-01	950	954	940	951	36,300	951
2016-08-31	945	950	928	941	71,400	941
2016-08-30	935	943	929	935	23,100	935
2016-08-29	952	957	930	935	61,800	935
2016-08-26	942	948	938	942	58,000	942
2016-08-25	941	951	941	947	37,100	947
2016-08-24	962	963	944	946	59,100	946
2016-08-23	952	967	943	950	80,900	950
2016-08-22	979	980	955	958	62,100	958
2016-08-19	966	980	966	979	57,400	979
2016-08-18	968	973	960	968	148,700	968
2016-08-17	964	989	964	987	140,200	987
2016-08-16	967	980	962	974	93,300	974
2016-08-15	960	967	956	965	54,400	965
2016-08-12	959	969	959	966	84,700	966
2016-08-10	942	960	942	959	93,900	959
2016-08-09	965	965	937	946	113,100	946
2016-08-08	969	977	956	965	103,000	965
2016-08-05	951	970	947	956	166,900	956
2016-08-04	945	967	945	960	75,700	960
2016-08-03	965	976	948	949	143,600	949
2016-08-02	968	984	965	968	114,600	968
2016-08-01	963	973	950	972	70,600	972
2016-07-29	967	972	947	970	53,600	970
2016-07-28	976	982	955	959	83,700	959
2016-07-27	987	989	974	982	60,800	982
2016-07-26	990	997	977	983	65,500	983
2016-07-25	954	980	952	972	71,700	972
2016-07-22	969	978	956	969	69,300	969
2016-07-21	991	992	968	974	35,800	974
2016-07-20	966	980	962	974	54,700	974
2016-07-19	965	967	948	966	108,400	966
2016-07-15	987	988	970	975	111,000	975
2016-07-14	986	1,003	977	987	99,800	987
2016-07-13	1,004	1,005	988	994	55,300	994
2016-07-12	999	1,008	989	992	111,700	992
2016-07-11	1,008	1,018	996	999	61,100	999
2016-07-08	998	1,005	988	993	47,900	993
2016-07-07	1,009	1,023	989	998	60,500	998
2016-07-06	988	1,015	987	1,015	89,800	1,015
2016-07-05	1,014	1,021	994	999	57,900	999
2016-07-04	1,002	1,026	998	1,026	90,500	1,026
2016-07-01	974	1,007	971	1,007	136,800	1,007
2016-06-30	993	993	964	968	135,500	968
2016-06-29	1,004	1,004	986	990	88,800	990
2016-06-28	986	1,006	981	997	85,700	997
2016-06-27	986	1,000	975	999	75,700	999
2016-06-24	1,011	1,017	942	956	118,200	956
2016-06-23	1,001	1,016	1,001	1,008	76,500	1,008
2016-06-22	1,005	1,022	1,001	1,015	105,900	1,015
2016-06-21	989	1,013	989	1,005	132,000	1,005
2016-06-20	991	994	982	983	41,400	983
2016-06-17	990	1,007	975	983	164,600	983
2016-06-16	996	1,006	980	982	127,900	982
2016-06-15	1,012	1,020	999	1,000	118,700	1,000
2016-06-14	1,012	1,023	1,011	1,018	117,100	1,018
2016-06-13	1,028	1,039	1,016	1,018	68,800	1,018
2016-06-10	1,035	1,048	1,031	1,048	125,400	1,048
2016-06-09	1,035	1,044	1,031	1,033	66,500	1,033
2016-06-08	1,030	1,035	1,025	1,035	71,700	1,035
2016-06-07	1,030	1,037	1,020	1,030	65,600	1,030
2016-06-06	1,008	1,036	998	1,034	177,400	1,034
2016-06-03	1,012	1,027	1,005	1,025	97,700	1,025
2016-06-02	1,006	1,017	1,002	1,009	76,500	1,009
2016-06-01	1,016	1,020	1,008	1,016	135,200	1,016
2016-05-31	1,023	1,025	1,012	1,023	180,700	1,023
2016-05-30	1,029	1,032	1,018	1,024	103,600	1,024
2016-05-27	1,048	1,049	1,022	1,027	92,400	1,027
2016-05-26	1,040	1,054	1,031	1,048	166,700	1,048
2016-05-25	1,034	1,072	1,033	1,035	171,400	1,035
2016-05-24	1,014	1,039	1,013	1,027	239,500	1,027
2016-05-23	1,001	1,018	997	1,011	115,200	1,011
2016-05-20	1,010	1,020	999	1,002	166,600	1,002
2016-05-19	1,002	1,019	995	1,014	172,800	1,014
2016-05-18	980	1,023	974	999	402,600	999
2016-05-17	961	983	956	981	162,600	981
2016-05-16	963	977	955	957	95,400	957
2016-05-13	936	962	930	955	226,700	955
2016-05-12	959	969	949	964	159,500	964
2016-05-11	964	964	945	955	134,100	955
2016-05-10	953	965	946	964	135,400	964
2016-05-09	957	959	936	946	173,800	946
2016-05-06	933	948	925	947	192,900	947
2016-05-02	907	932	906	930	158,300	930
2016-04-28	953	960	932	935	160,500	935
2016-04-27	949	954	930	945	112,800	945
2016-04-26	938	961	938	951	214,100	951
2016-04-25	920	946	912	938	291,800	938
2016-04-22	910	926	903	918	315,400	918
2016-04-21	910	910	900	908	70,200	908
2016-04-20	898	908	897	903	100,900	903
2016-04-19	903	906	887	894	64,200	894
2016-04-18	879	892	879	883	92,000	883
2016-04-15	902	910	895	908	80,300	908
2016-04-14	901	908	896	908	95,500	908
2016-04-13	891	905	884	898	172,800	898
2016-04-12	892	906	884	884	91,000	884
2016-04-11	887	895	875	893	62,900	893
2016-04-08	889	901	874	893	114,900	893
2016-04-07	885	898	882	895	175,300	895
2016-04-06	877	883	868	874	116,100	874
2016-04-05	894	905	870	875	129,900	875
2016-04-04	878	897	868	895	199,300	895
2016-04-01	894	894	860	864	189,500	864
2016-03-31	899	903	884	888	162,000	888
2016-03-30	906	910	897	899	209,800	899
2016-03-29	906	912	887	906	245,000	906
2016-03-28	892	906	879	905	282,200	905
2016-03-25	921	925	882	882	213,700	882
2016-03-24	892	926	891	922	365,300	922
2016-03-23	900	902	882	892	259,600	892
2016-03-22	879	900	874	898	468,300	898
2016-03-18	874	874	858	874	228,800	874
2016-03-17	875	879	867	873	205,900	873
2016-03-16	858	877	858	874	1,523,200	874
2016-03-15	867	872	862	870	364,200	870
2016-03-14	880	882	863	865	292,700	865
2016-03-11	879	891	877	883	314,900	883
2016-03-10	878	888	874	878	423,700	878
2016-03-09	878	882	872	875	631,000	875
2016-03-08	918	918	876	890	536,700	890
2016-03-07	896	926	894	911	248,700	911
2016-03-04	870	890	869	887	178,800	887
2016-03-03	890	892	873	880	198,100	880
2016-03-02	891	902	885	896	256,100	896
2016-03-01	899	914	880	883	610,300	883
2016-02-29	990	1,024	987	1,010	266,900	1,010
2016-02-26	960	975	957	972	65,300	972
2016-02-25	951	959	943	957	39,500	957
2016-02-24	930	960	930	944	46,500	944
2016-02-23	963	963	928	930	46,700	930
2016-02-22	948	964	941	957	33,600	957
2016-02-19	951	964	944	953	42,300	953
2016-02-18	970	970	940	958	56,800	958
2016-02-17	956	978	943	955	49,200	955
2016-02-16	964	972	947	957	53,200	957
2016-02-15	951	973	948	957	67,100	957
2016-02-12	930	949	908	925	92,400	925
2016-02-10	972	980	930	945	206,800	945
2016-02-09	904	929	904	927	40,200	927
2016-02-08	895	954	895	944	64,200	944
2016-02-05	874	920	866	907	43,600	907
2016-02-04	898	909	885	889	23,300	889
2016-02-03	896	915	894	909	53,500	909
2016-02-02	913	915	902	911	42,000	911
2016-02-01	906	914	900	911	33,100	911
2016-01-29	911	915	878	906	41,400	906
2016-01-28	886	902	882	898	48,000	898
2016-01-27	882	886	871	884	35,600	884
2016-01-26	880	880	865	868	54,600	868
2016-01-25	881	882	870	879	36,300	879
2016-01-22	883	883	861	867	78,800	867
2016-01-21	891	899	857	860	63,200	860
2016-01-20	902	910	892	893	32,300	893
2016-01-19	900	913	900	904	31,800	904
2016-01-18	888	907	887	904	33,000	904
2016-01-15	924	928	900	906	56,700	906
2016-01-14	929	934	904	921	81,100	921
2016-01-13	939	951	932	939	45,200	939
2016-01-12	939	952	939	941	44,900	941
2016-01-08	954	963	951	959	35,700	959
2016-01-07	960	967	946	962	34,100	962
2016-01-06	970	982	945	960	44,600	960
2016-01-05	962	968	950	964	25,400	964
2016-01-04	972	983	949	953	44,400	953

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 [2016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 [2016年度]