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 [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	834	834	812	812	71,000	812
2020-12-29	828	835	820	834	74,300	834
2020-12-28	850	859	823	826	75,100	826
2020-12-25	843	849	837	848	96,300	848
2020-12-24	816	826	810	822	53,800	822
2020-12-23	813	817	809	814	72,600	814
2020-12-22	832	832	812	815	88,100	815
2020-12-21	843	848	835	839	67,600	839
2020-12-18	839	848	833	847	93,300	847
2020-12-17	851	854	842	844	76,700	844
2020-12-16	865	866	851	853	92,700	853
2020-12-15	859	869	854	865	62,300	865
2020-12-14	856	877	856	864	67,500	864
2020-12-11	850	858	842	857	86,400	857
2020-12-10	839	842	834	841	60,600	841
2020-12-09	840	844	833	840	69,700	840
2020-12-08	854	854	840	841	67,900	841
2020-12-07	857	867	849	854	84,700	854
2020-12-04	874	878	850	854	118,300	854
2020-12-03	863	873	851	873	90,400	873
2020-12-02	865	867	853	863	120,200	863
2020-12-01	861	875	855	865	87,900	865
2020-11-30	874	880	855	861	148,600	861
2020-11-27	877	884	869	875	103,100	875
2020-11-26	899	899	874	874	64,600	874
2020-11-25	923	923	899	899	75,100	899
2020-11-24	947	947	909	909	70,000	909
2020-11-20	925	935	914	920	27,300	920
2020-11-19	916	942	916	931	52,200	931
2020-11-18	914	920	908	916	34,200	916
2020-11-17	921	921	907	912	42,100	912
2020-11-16	938	941	918	919	116,100	919
2020-11-13	961	961	921	926	78,400	926
2020-11-12	960	964	952	956	39,000	956
2020-11-11	993	993	962	965	70,000	965
2020-11-10	960	983	957	978	123,700	978
2020-11-09	987	987	936	936	87,300	936
2020-11-06	999	999	963	986	112,700	986
2020-11-05	949	953	901	929	195,500	929
2020-11-04	960	962	942	945	159,100	945
2020-11-02	942	963	942	952	60,600	952
2020-10-30	953	957	935	941	47,200	941
2020-10-29	948	963	942	958	35,600	958
2020-10-28	978	978	947	954	57,500	954
2020-10-27	997	1,000	980	982	51,900	982
2020-10-26	998	1,014	998	1,006	54,000	1,006
2020-10-23	1,010	1,013	999	999	55,100	999
2020-10-22	1,029	1,029	1,010	1,010	68,100	1,010
2020-10-21	1,017	1,040	1,017	1,030	64,700	1,030
2020-10-20	1,030	1,032	1,020	1,021	45,600	1,021
2020-10-19	1,035	1,049	1,031	1,033	86,500	1,033
2020-10-16	1,035	1,045	1,032	1,035	23,000	1,035
2020-10-15	1,042	1,053	1,032	1,036	47,700	1,036
2020-10-14	1,049	1,068	1,042	1,044	27,900	1,044
2020-10-13	1,056	1,070	1,045	1,063	109,400	1,063
2020-10-12	1,061	1,061	1,041	1,052	96,800	1,052
2020-10-09	1,089	1,089	1,063	1,069	115,300	1,069
2020-10-08	1,082	1,097	1,080	1,089	50,100	1,089
2020-10-07	1,088	1,093	1,070	1,082	71,100	1,082
2020-10-06	1,080	1,091	1,074	1,088	55,700	1,088
2020-10-05	1,067	1,087	1,067	1,080	55,100	1,080
2020-10-02	1,089	1,100	1,060	1,064	101,100	1,064
2020-09-30	1,102	1,109	1,089	1,089	132,800	1,089
2020-09-29	1,100	1,115	1,098	1,102	87,900	1,102
2020-09-28	1,109	1,154	1,087	1,145	105,300	1,145
2020-09-25	1,106	1,114	1,086	1,094	119,900	1,094
2020-09-24	1,093	1,102	1,087	1,094	73,000	1,094
2020-09-23	1,093	1,105	1,088	1,100	105,200	1,100
2020-09-18	1,114	1,133	1,104	1,120	91,300	1,120
2020-09-17	1,100	1,119	1,099	1,110	53,400	1,110
2020-09-16	1,087	1,099	1,084	1,094	73,200	1,094
2020-09-15	1,090	1,093	1,079	1,080	30,500	1,080
2020-09-14	1,099	1,100	1,083	1,085	66,100	1,085
2020-09-11	1,079	1,097	1,076	1,080	76,300	1,080
2020-09-10	1,070	1,093	1,065	1,087	108,300	1,087
2020-09-09	1,056	1,078	1,052	1,071	104,800	1,071
2020-09-08	1,065	1,071	1,050	1,069	56,400	1,069
2020-09-07	1,050	1,059	1,049	1,054	44,000	1,054
2020-09-04	1,031	1,052	1,031	1,047	84,300	1,047
2020-09-03	1,058	1,064	1,044	1,044	83,200	1,044
2020-09-02	1,051	1,055	1,036	1,054	60,700	1,054
2020-09-01	1,072	1,072	1,046	1,046	48,000	1,046
2020-08-31	1,049	1,074	1,046	1,071	64,300	1,071
2020-08-28	1,057	1,070	1,045	1,050	59,800	1,050
2020-08-27	1,061	1,063	1,047	1,053	23,800	1,053
2020-08-26	1,060	1,071	1,044	1,061	39,600	1,061
2020-08-25	1,057	1,063	1,050	1,056	56,000	1,056
2020-08-24	1,043	1,051	1,043	1,050	22,400	1,050
2020-08-21	1,033	1,050	1,031	1,050	20,800	1,050
2020-08-20	1,034	1,046	1,027	1,033	44,300	1,033
2020-08-19	1,050	1,057	1,045	1,049	23,800	1,049
2020-08-18	1,052	1,061	1,045	1,054	49,700	1,054
2020-08-17	1,066	1,067	1,052	1,054	19,000	1,054
2020-08-14	1,073	1,080	1,066	1,066	36,600	1,066
2020-08-13	1,066	1,078	1,057	1,073	56,200	1,073
2020-08-12	1,055	1,069	1,053	1,063	64,800	1,063
2020-08-11	1,024	1,058	1,024	1,054	85,500	1,054
2020-08-07	1,034	1,044	1,018	1,020	60,600	1,020
2020-08-06	1,023	1,036	1,018	1,033	52,100	1,033
2020-08-05	1,018	1,039	1,013	1,027	66,200	1,027
2020-08-04	1,035	1,041	1,014	1,022	68,600	1,022
2020-08-03	1,022	1,047	1,016	1,036	77,800	1,036
2020-07-31	1,022	1,047	1,012	1,016	89,200	1,016
2020-07-30	1,042	1,047	1,024	1,026	65,800	1,026
2020-07-29	1,050	1,059	1,042	1,042	43,500	1,042
2020-07-28	1,050	1,062	1,050	1,052	59,100	1,052
2020-07-27	1,043	1,061	1,043	1,061	58,000	1,061
2020-07-22	1,053	1,059	1,043	1,043	77,700	1,043
2020-07-21	1,024	1,047	1,024	1,043	105,900	1,043
2020-07-20	1,028	1,035	1,021	1,023	37,800	1,023
2020-07-17	1,041	1,041	1,017	1,029	58,000	1,029
2020-07-16	1,035	1,050	1,035	1,040	52,000	1,040
2020-07-15	1,019	1,027	1,007	1,026	98,900	1,026
2020-07-14	1,024	1,031	1,018	1,019	46,200	1,019
2020-07-13	1,008	1,031	1,006	1,027	118,700	1,027
2020-07-10	1,018	1,021	991	1,011	173,200	1,011
2020-07-09	1,024	1,038	1,023	1,027	74,400	1,027
2020-07-08	1,037	1,053	1,026	1,027	73,400	1,027
2020-07-07	1,049	1,049	1,028	1,042	63,200	1,042
2020-07-06	1,046	1,052	1,041	1,046	64,500	1,046
2020-07-03	1,034	1,045	1,027	1,044	66,800	1,044
2020-07-02	1,032	1,045	1,024	1,029	77,200	1,029
2020-07-01	1,030	1,033	1,025	1,027	84,200	1,027
2020-06-30	1,053	1,059	1,031	1,032	135,800	1,032
2020-06-29	1,048	1,052	1,038	1,045	54,700	1,045
2020-06-26	1,032	1,054	1,032	1,053	66,800	1,053
2020-06-25	1,040	1,041	1,023	1,025	108,100	1,025
2020-06-24	1,042	1,044	1,026	1,035	42,500	1,035
2020-06-23	1,043	1,050	1,026	1,041	51,900	1,041
2020-06-22	1,015	1,044	1,015	1,032	38,800	1,032
2020-06-19	1,042	1,048	1,029	1,033	203,000	1,033
2020-06-18	1,048	1,054	1,041	1,042	59,900	1,042
2020-06-17	1,074	1,074	1,041	1,049	149,400	1,049
2020-06-16	1,079	1,079	1,051	1,061	184,200	1,061
2020-06-15	1,061	1,074	1,055	1,061	175,600	1,061
2020-06-12	1,053	1,066	1,046	1,060	76,900	1,060
2020-06-11	1,073	1,078	1,064	1,068	59,200	1,068
2020-06-10	1,078	1,078	1,067	1,074	48,200	1,074
2020-06-09	1,080	1,083	1,070	1,074	39,400	1,074
2020-06-08	1,077	1,080	1,064	1,072	51,200	1,072
2020-06-05	1,081	1,090	1,071	1,076	132,000	1,076
2020-06-04	1,078	1,086	1,058	1,085	149,100	1,085
2020-06-03	1,083	1,086	1,071	1,081	44,200	1,081
2020-06-02	1,080	1,082	1,062	1,076	62,600	1,076
2020-06-01	1,082	1,084	1,066	1,080	75,800	1,080
2020-05-29	1,077	1,085	1,063	1,066	183,200	1,066
2020-05-28	1,081	1,081	1,064	1,077	75,100	1,077
2020-05-27	1,058	1,082	1,054	1,076	54,800	1,076
2020-05-26	1,069	1,069	1,054	1,064	46,200	1,064
2020-05-25	1,045	1,068	1,044	1,067	49,000	1,067
2020-05-22	1,049	1,055	1,042	1,045	105,800	1,045
2020-05-21	1,055	1,057	1,047	1,048	96,900	1,048
2020-05-20	1,067	1,073	1,062	1,062	48,800	1,062
2020-05-19	1,081	1,083	1,059	1,070	39,800	1,070
2020-05-18	1,065	1,082	1,065	1,077	26,000	1,077
2020-05-15	1,064	1,074	1,055	1,062	75,900	1,062
2020-05-14	1,067	1,082	1,039	1,070	148,700	1,070
2020-05-13	1,086	1,094	1,065	1,075	55,900	1,075
2020-05-12	1,092	1,131	1,065	1,092	115,800	1,092
2020-05-11	1,088	1,091	1,079	1,088	39,900	1,088
2020-05-08	1,085	1,088	1,072	1,082	58,200	1,082
2020-05-07	1,072	1,081	1,065	1,080	67,200	1,080
2020-05-01	1,080	1,087	1,075	1,076	83,100	1,076
2020-04-30	1,106	1,106	1,086	1,086	101,300	1,086
2020-04-28	1,101	1,113	1,091	1,102	66,200	1,102
2020-04-27	1,101	1,107	1,072	1,103	94,100	1,103
2020-04-24	1,101	1,101	1,089	1,099	96,000	1,099
2020-04-23	1,092	1,095	1,079	1,094	42,400	1,094
2020-04-22	1,100	1,105	1,086	1,094	71,100	1,094
2020-04-21	1,079	1,115	1,079	1,109	62,800	1,109
2020-04-20	1,091	1,100	1,078	1,090	69,800	1,090
2020-04-17	1,128	1,128	1,097	1,102	72,600	1,102
2020-04-16	1,100	1,133	1,097	1,128	160,500	1,128
2020-04-15	1,110	1,114	1,089	1,110	118,800	1,110
2020-04-14	1,114	1,121	1,044	1,110	160,000	1,110
2020-04-13	1,101	1,113	1,090	1,101	76,800	1,101
2020-04-10	1,106	1,119	1,094	1,104	98,800	1,104
2020-04-09	1,110	1,118	1,084	1,111	85,800	1,111
2020-04-08	1,098	1,119	1,086	1,102	112,000	1,102
2020-04-07	1,106	1,109	1,078	1,100	64,900	1,100
2020-04-06	1,097	1,105	1,073	1,096	78,300	1,096
2020-04-03	1,089	1,112	1,073	1,086	63,400	1,086
2020-04-02	1,081	1,099	1,072	1,088	73,000	1,088
2020-04-01	1,086	1,104	1,056	1,080	98,600	1,080
2020-03-31	1,131	1,136	1,084	1,097	199,300	1,097
2020-03-30	1,142	1,152	1,090	1,125	216,700	1,125
2020-03-27	1,145	1,153	1,112	1,153	213,900	1,153
2020-03-26	1,093	1,122	1,068	1,120	196,500	1,120
2020-03-25	1,111	1,111	1,064	1,093	151,100	1,093
2020-03-24	1,084	1,099	1,020	1,089	154,400	1,089
2020-03-23	1,089	1,099	1,050	1,093	192,300	1,093
2020-03-19	1,049	1,091	1,049	1,091	257,500	1,091
2020-03-18	1,051	1,057	1,028	1,038	231,000	1,038
2020-03-17	981	1,049	965	1,041	285,300	1,041
2020-03-16	994	1,019	970	983	166,100	983
2020-03-13	1,010	1,012	953	996	420,500	996
2020-03-12	1,000	1,011	981	1,010	270,000	1,010
2020-03-11	992	1,011	992	1,005	214,900	1,005
2020-03-10	1,000	1,006	963	1,001	169,900	1,001
2020-03-09	994	994	952	976	114,700	976
2020-03-06	973	989	970	981	108,000	981
2020-03-05	980	993	979	988	61,300	988
2020-03-04	973	986	973	980	106,700	980
2020-03-03	1,009	1,011	985	986	191,000	986
2020-03-02	975	1,010	975	1,007	176,700	1,007
2020-02-28	1,003	1,014	1,003	1,006	152,800	1,006
2020-02-27	1,029	1,033	1,020	1,023	132,300	1,023
2020-02-26	1,015	1,035	1,014	1,030	122,600	1,030
2020-02-25	1,028	1,036	1,024	1,030	130,000	1,030
2020-02-21	1,045	1,055	1,045	1,050	35,500	1,050
2020-02-20	1,046	1,054	1,046	1,047	33,700	1,047
2020-02-19	1,050	1,058	1,042	1,046	65,000	1,046
2020-02-18	1,056	1,056	1,039	1,044	65,900	1,044
2020-02-17	1,047	1,060	1,039	1,060	57,800	1,060
2020-02-14	1,040	1,052	1,035	1,047	49,400	1,047
2020-02-13	1,048	1,048	1,037	1,040	64,300	1,040
2020-02-12	1,049	1,052	1,038	1,046	48,200	1,046
2020-02-10	1,051	1,061	1,050	1,053	30,400	1,053
2020-02-07	1,058	1,065	1,056	1,065	26,000	1,065
2020-02-06	1,055	1,057	1,050	1,052	65,700	1,052
2020-02-05	1,043	1,051	1,034	1,038	71,800	1,038
2020-02-04	1,037	1,044	1,033	1,036	46,700	1,036
2020-02-03	1,034	1,043	1,031	1,037	28,400	1,037
2020-01-31	1,055	1,058	1,034	1,042	24,900	1,042
2020-01-30	1,056	1,056	1,041	1,048	75,300	1,048
2020-01-29	1,042	1,054	1,041	1,047	40,300	1,047
2020-01-28	1,033	1,051	1,030	1,045	78,100	1,045
2020-01-27	1,033	1,039	1,026	1,037	48,400	1,037
2020-01-24	1,057	1,057	1,033	1,042	113,900	1,042
2020-01-23	1,063	1,063	1,054	1,054	68,800	1,054
2020-01-22	1,069	1,074	1,056	1,069	62,800	1,069
2020-01-21	1,055	1,084	1,053	1,074	133,500	1,074
2020-01-20	1,036	1,046	1,034	1,044	44,100	1,044
2020-01-17	1,039	1,043	1,033	1,038	29,800	1,038
2020-01-16	1,034	1,045	1,034	1,039	37,400	1,039
2020-01-15	1,032	1,036	1,022	1,034	54,800	1,034
2020-01-14	1,044	1,044	1,028	1,034	109,400	1,034
2020-01-10	1,043	1,048	1,032	1,036	51,100	1,036
2020-01-09	1,043	1,049	1,037	1,045	62,400	1,045
2020-01-08	1,034	1,051	1,032	1,042	59,700	1,042
2020-01-07	1,046	1,052	1,044	1,048	43,500	1,048
2020-01-06	1,027	1,054	1,027	1,036	103,400	1,036

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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 [2020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 [2020年度]