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 [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,026	1,033	1,021	1,032	24,600	1,032
2017-12-28	1,019	1,032	1,017	1,024	39,700	1,024
2017-12-27	1,029	1,031	1,017	1,020	62,500	1,020
2017-12-26	1,007	1,042	1,007	1,023	89,500	1,023
2017-12-25	1,015	1,019	1,004	1,006	58,700	1,006
2017-12-22	1,021	1,032	1,017	1,020	68,500	1,020
2017-12-21	1,036	1,036	1,023	1,025	62,600	1,025
2017-12-20	1,025	1,041	1,024	1,037	60,100	1,037
2017-12-19	1,025	1,029	1,016	1,027	40,900	1,027
2017-12-18	1,019	1,030	1,014	1,025	115,900	1,025
2017-12-15	999	1,020	999	1,006	206,500	1,006
2017-12-14	979	1,001	973	999	152,300	999
2017-12-13	964	985	963	977	103,200	977
2017-12-12	965	965	942	960	101,400	960
2017-12-11	977	980	966	976	68,700	976
2017-12-08	949	975	949	972	89,600	972
2017-12-07	954	966	952	964	55,300	964
2017-12-06	948	959	945	954	67,400	954
2017-12-05	941	958	941	958	40,500	958
2017-12-04	946	956	944	948	58,800	948
2017-12-01	944	947	937	946	54,300	946
2017-11-30	932	944	926	944	63,800	944
2017-11-29	930	930	923	929	16,700	929
2017-11-28	915	926	913	920	27,700	920
2017-11-27	910	915	906	912	39,400	912
2017-11-24	909	913	906	912	52,500	912
2017-11-22	942	942	909	911	70,100	911
2017-11-21	943	943	934	938	26,500	938
2017-11-20	926	944	922	941	47,800	941
2017-11-17	924	929	917	923	63,700	923
2017-11-16	928	933	920	924	42,600	924
2017-11-15	936	940	927	928	48,700	928
2017-11-13	939	944	934	943	42,700	943
2017-11-10	919	944	918	942	79,800	942
2017-11-09	925	932	918	931	98,300	931
2017-11-08	907	927	905	921	186,900	921
2017-11-07	909	920	893	902	75,500	902
2017-11-06	914	929	912	924	34,600	924
2017-11-02	926	926	915	925	22,900	925
2017-11-01	924	928	920	926	32,200	926
2017-10-31	920	925	913	919	38,800	919
2017-10-30	927	927	911	919	104,600	919
2017-10-27	931	932	926	930	29,600	930
2017-10-26	928	932	923	928	19,900	928
2017-10-25	945	945	927	928	62,300	928
2017-10-24	936	952	934	951	51,900	951
2017-10-23	941	945	936	942	47,400	942
2017-10-20	923	939	922	934	42,500	934
2017-10-19	938	942	932	933	38,600	933
2017-10-18	942	942	934	941	32,100	941
2017-10-17	945	945	936	939	26,200	939
2017-10-16	935	944	935	940	50,700	940
2017-10-13	929	943	929	941	83,700	941
2017-10-12	935	935	927	931	23,400	931
2017-10-11	928	936	923	929	29,900	929
2017-10-10	916	931	916	930	43,600	930
2017-10-06	927	927	922	924	15,100	924
2017-10-05	927	927	921	925	14,100	925
2017-10-04	930	930	921	925	28,700	925
2017-10-03	940	940	927	930	33,400	930
2017-10-02	939	940	927	939	48,200	939
2017-09-29	936	936	926	933	39,000	933
2017-09-28	920	938	911	937	75,300	937
2017-09-27	914	918	903	918	45,100	918
2017-09-26	916	920	912	919	78,500	919
2017-09-25	929	929	916	917	53,900	917
2017-09-22	926	926	913	920	49,000	920
2017-09-21	928	935	922	926	54,100	926
2017-09-20	940	942	927	931	54,000	931
2017-09-19	944	950	932	941	73,700	941
2017-09-15	908	945	908	943	281,700	943
2017-09-14	910	912	905	906	37,500	906
2017-09-13	901	912	898	911	65,500	911
2017-09-12	902	902	891	895	57,500	895
2017-09-11	895	904	894	895	35,500	895
2017-09-08	883	888	880	886	88,000	886
2017-09-07	893	894	880	882	57,100	882
2017-09-06	886	892	881	884	91,400	884
2017-09-05	904	904	889	890	71,600	890
2017-09-04	909	918	899	901	38,000	901
2017-09-01	899	914	895	910	94,300	910
2017-08-31	895	900	892	899	102,900	899
2017-08-30	894	897	889	894	43,900	894
2017-08-29	888	893	884	891	66,000	891
2017-08-28	895	896	891	895	35,500	895
2017-08-25	890	895	890	894	49,200	894
2017-08-24	894	896	890	892	39,300	892
2017-08-23	898	902	891	895	76,800	895
2017-08-22	890	896	887	895	55,200	895
2017-08-21	885	895	885	890	35,300	890
2017-08-18	880	887	877	884	59,200	884
2017-08-17	887	891	887	890	47,300	890
2017-08-16	886	893	884	889	49,400	889
2017-08-15	877	890	873	888	86,300	888
2017-08-14	872	881	868	869	90,500	869
2017-08-10	880	882	876	879	60,600	879
2017-08-09	883	890	878	879	59,900	879
2017-08-08	901	902	879	882	131,700	882
2017-08-07	879	909	878	907	190,700	907
2017-08-04	874	882	870	877	69,200	877
2017-08-03	871	873	867	872	52,900	872
2017-08-02	889	889	870	872	101,700	872
2017-08-01	886	891	882	884	153,100	884
2017-07-31	883	893	881	884	106,500	884
2017-07-28	872	883	872	883	73,200	883
2017-07-27	870	880	869	872	89,300	872
2017-07-26	875	875	867	869	86,500	869
2017-07-25	876	879	871	874	85,900	874
2017-07-24	880	881	870	879	82,300	879
2017-07-21	882	886	880	883	79,200	883
2017-07-20	881	890	879	883	101,800	883
2017-07-19	873	883	869	881	118,900	881
2017-07-18	878	879	872	874	111,400	874
2017-07-14	881	883	878	879	78,500	879
2017-07-13	889	889	879	882	71,100	882
2017-07-12	889	890	880	881	82,600	881
2017-07-11	881	893	881	889	91,000	889
2017-07-10	896	898	882	882	112,000	882
2017-07-07	900	902	893	893	135,700	893
2017-07-06	906	906	899	903	102,600	903
2017-07-05	904	915	900	907	107,900	907
2017-07-04	919	919	906	907	83,900	907
2017-07-03	916	918	911	914	66,000	914
2017-06-30	922	922	915	915	62,100	915
2017-06-29	922	929	920	928	65,200	928
2017-06-28	920	925	918	922	54,500	922
2017-06-27	930	932	920	922	57,800	922
2017-06-26	927	933	921	929	51,000	929
2017-06-23	925	931	925	926	63,900	926
2017-06-22	926	933	926	929	53,400	929
2017-06-21	925	937	925	926	54,100	926
2017-06-20	932	937	927	929	95,800	929
2017-06-19	938	940	927	927	65,900	927
2017-06-16	918	941	912	939	199,700	939
2017-06-15	916	926	912	912	73,100	912
2017-06-14	913	929	913	918	90,800	918
2017-06-13	905	917	905	910	127,700	910
2017-06-12	910	916	903	910	72,100	910
2017-06-09	923	927	908	910	157,400	910
2017-06-08	935	937	926	931	74,800	931
2017-06-07	958	958	931	932	115,000	932
2017-06-06	972	973	950	950	69,500	950
2017-06-05	963	974	956	971	42,000	971
2017-06-02	956	973	953	971	70,300	971
2017-06-01	949	962	949	954	55,400	954
2017-05-31	961	963	949	949	110,700	949
2017-05-30	966	971	959	964	42,300	964
2017-05-29	978	978	966	967	25,900	967
2017-05-26	972	977	968	974	82,900	974
2017-05-25	980	990	974	974	69,600	974
2017-05-24	988	990	977	982	65,200	982
2017-05-23	980	989	980	986	38,400	986
2017-05-22	990	993	982	983	50,300	983
2017-05-19	988	991	978	987	55,400	987
2017-05-18	992	1,000	981	984	96,300	984
2017-05-17	995	1,004	991	1,003	64,200	1,003
2017-05-16	1,002	1,002	994	1,001	57,200	1,001
2017-05-15	999	1,007	991	994	96,700	994
2017-05-12	1,011	1,026	1,006	1,017	44,600	1,017
2017-05-11	1,017	1,021	1,014	1,018	53,000	1,018
2017-05-10	1,020	1,029	1,015	1,019	52,300	1,019
2017-05-09	1,004	1,018	1,004	1,018	39,900	1,018
2017-05-08	1,018	1,032	998	1,005	120,200	1,005
2017-05-02	994	1,007	994	1,004	54,400	1,004
2017-05-01	990	993	983	989	27,100	989
2017-04-28	981	989	978	982	60,200	982
2017-04-27	990	996	983	984	44,400	984
2017-04-26	998	998	961	990	59,000	990
2017-04-25	995	998	988	993	41,800	993
2017-04-24	1,000	1,004	997	999	28,900	999
2017-04-21	980	988	977	987	17,600	987
2017-04-20	977	980	951	975	37,600	975
2017-04-19	965	984	965	974	39,400	974
2017-04-18	979	984	965	968	51,100	968
2017-04-17	963	980	963	975	33,100	975
2017-04-14	981	993	968	971	39,200	971
2017-04-13	973	985	972	981	42,300	981
2017-04-12	986	988	975	986	29,800	986
2017-04-11	991	999	983	988	52,800	988
2017-04-10	1,005	1,008	990	998	35,300	998
2017-04-07	1,011	1,017	1,002	1,003	41,600	1,003
2017-04-06	1,018	1,023	1,010	1,013	36,000	1,013
2017-04-05	1,020	1,025	1,020	1,022	23,900	1,022
2017-04-04	1,017	1,032	1,015	1,019	36,300	1,019
2017-04-03	1,033	1,034	1,020	1,025	31,200	1,025
2017-03-31	1,032	1,050	1,025	1,032	79,600	1,032
2017-03-30	1,049	1,052	1,031	1,033	34,100	1,033
2017-03-29	1,059	1,059	1,038	1,046	35,000	1,046
2017-03-28	1,050	1,068	1,048	1,068	91,400	1,068
2017-03-27	1,031	1,041	1,029	1,030	27,800	1,030
2017-03-24	1,033	1,047	1,027	1,044	35,900	1,044
2017-03-23	1,027	1,034	1,022	1,031	37,300	1,031
2017-03-22	1,048	1,051	1,026	1,027	56,400	1,027
2017-03-21	1,052	1,060	1,052	1,057	38,200	1,057
2017-03-17	1,051	1,068	1,039	1,068	50,600	1,068
2017-03-16	1,040	1,051	1,040	1,051	36,700	1,051
2017-03-15	1,039	1,051	1,035	1,043	27,600	1,043
2017-03-14	1,051	1,051	1,037	1,039	37,100	1,039
2017-03-13	1,053	1,060	1,043	1,044	54,100	1,044
2017-03-10	1,028	1,051	1,025	1,049	103,300	1,049
2017-03-09	1,028	1,029	1,019	1,027	31,800	1,027
2017-03-08	1,020	1,028	1,018	1,023	41,300	1,023
2017-03-07	1,032	1,036	1,023	1,023	18,400	1,023
2017-03-06	1,029	1,040	1,027	1,032	29,100	1,032
2017-03-03	1,045	1,051	1,037	1,038	31,000	1,038
2017-03-02	1,042	1,051	1,037	1,049	54,900	1,049
2017-03-01	1,037	1,042	1,031	1,033	23,700	1,033
2017-02-28	1,045	1,047	1,036	1,038	53,200	1,038
2017-02-27	1,028	1,041	1,028	1,036	51,600	1,036
2017-02-24	1,039	1,048	1,031	1,039	45,400	1,039
2017-02-23	1,038	1,045	1,032	1,044	29,300	1,044
2017-02-22	1,031	1,048	1,028	1,038	72,500	1,038
2017-02-21	1,018	1,027	1,011	1,024	19,800	1,024
2017-02-20	1,020	1,020	1,008	1,014	16,300	1,014
2017-02-17	1,030	1,036	1,022	1,025	21,700	1,025
2017-02-16	1,030	1,034	1,017	1,027	31,200	1,027
2017-02-15	1,025	1,033	1,023	1,026	31,500	1,026
2017-02-14	1,035	1,037	1,018	1,020	36,600	1,020
2017-02-13	1,025	1,031	1,020	1,030	32,800	1,030
2017-02-10	1,015	1,030	1,013	1,030	40,700	1,030
2017-02-09	998	1,014	998	1,003	28,500	1,003
2017-02-08	1,007	1,013	999	1,002	23,700	1,002
2017-02-07	998	1,024	994	1,009	49,400	1,009
2017-02-06	1,027	1,027	990	1,007	61,700	1,007
2017-02-03	1,008	1,026	1,007	1,024	32,300	1,024
2017-02-02	1,030	1,030	1,010	1,013	37,900	1,013
2017-02-01	1,000	1,028	998	1,024	98,100	1,024
2017-01-31	1,004	1,011	996	1,006	46,800	1,006
2017-01-30	1,003	1,013	1,003	1,008	21,100	1,008
2017-01-27	1,012	1,016	1,005	1,008	40,000	1,008
2017-01-26	1,000	1,011	994	1,011	49,100	1,011
2017-01-25	990	996	984	991	50,300	991
2017-01-24	982	991	977	986	42,800	986
2017-01-23	990	990	977	979	40,200	979
2017-01-20	999	1,000	990	998	34,000	998
2017-01-19	1,000	1,002	991	1,000	32,600	1,000
2017-01-18	988	994	977	993	59,900	993
2017-01-17	990	992	984	988	34,600	988
2017-01-16	998	999	986	996	26,800	996
2017-01-13	985	999	985	998	37,300	998
2017-01-12	1,000	1,012	987	990	88,800	990
2017-01-11	1,020	1,020	1,007	1,012	27,600	1,012
2017-01-10	1,022	1,024	1,004	1,016	67,400	1,016
2017-01-06	1,009	1,026	1,009	1,025	77,100	1,025
2017-01-05	1,005	1,017	1,002	1,014	63,500	1,014
2017-01-04	996	1,006	994	1,005	82,100	1,005

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 [2017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 [2017年度]