3542 (株)ベガコーポレーション 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 | 2,880 | 2,945 | 2,880 | 2,915 | 12,400 | 1,457.50 |
| 2016-12-29 | 2,955 | 2,955 | 2,850 | 2,880 | 11,100 | 1,440 |
| 2016-12-28 | 2,829 | 2,918 | 2,823 | 2,905 | 15,300 | 1,452.50 |
| 2016-12-27 | 2,814 | 2,841 | 2,755 | 2,841 | 26,900 | 1,420.50 |
| 2016-12-26 | 2,774 | 2,803 | 2,753 | 2,764 | 17,900 | 1,382 |
| 2016-12-22 | 2,735 | 2,777 | 2,734 | 2,750 | 11,800 | 1,375 |
| 2016-12-21 | 2,760 | 2,773 | 2,757 | 2,763 | 17,400 | 1,381.50 |
| 2016-12-20 | 2,731 | 2,789 | 2,730 | 2,757 | 20,100 | 1,378.50 |
| 2016-12-19 | 2,828 | 2,828 | 2,700 | 2,742 | 20,200 | 1,371 |
| 2016-12-16 | 2,897 | 2,897 | 2,761 | 2,778 | 45,000 | 1,389 |
| 2016-12-15 | 2,949 | 2,950 | 2,856 | 2,868 | 16,400 | 1,434 |
| 2016-12-14 | 2,898 | 2,950 | 2,881 | 2,886 | 18,100 | 1,443 |
| 2016-12-13 | 2,861 | 2,959 | 2,834 | 2,928 | 37,100 | 1,464 |
| 2016-12-12 | 2,945 | 2,964 | 2,881 | 2,900 | 33,700 | 1,450 |
| 2016-12-09 | 2,962 | 3,020 | 2,923 | 2,995 | 27,200 | 1,497.50 |
| 2016-12-08 | 3,020 | 3,075 | 2,965 | 3,020 | 12,200 | 1,510 |
| 2016-12-07 | 2,985 | 3,040 | 2,921 | 3,020 | 15,900 | 1,510 |
| 2016-12-06 | 2,986 | 3,050 | 2,934 | 3,000 | 19,100 | 1,500 |
| 2016-12-05 | 2,983 | 3,015 | 2,966 | 2,975 | 12,400 | 1,487.50 |
| 2016-12-02 | 3,080 | 3,080 | 2,992 | 3,010 | 12,500 | 1,505 |
| 2016-12-01 | 3,035 | 3,090 | 3,020 | 3,020 | 12,500 | 1,510 |
| 2016-11-30 | 3,000 | 3,100 | 2,965 | 3,070 | 19,900 | 1,535 |
| 2016-11-29 | 3,080 | 3,080 | 2,981 | 3,000 | 47,400 | 1,500 |
| 2016-11-28 | 3,100 | 3,185 | 3,085 | 3,150 | 21,400 | 1,575 |
| 2016-11-25 | 3,195 | 3,275 | 3,105 | 3,170 | 42,500 | 1,585 |
| 2016-11-24 | 3,085 | 3,240 | 3,085 | 3,150 | 35,500 | 1,575 |
| 2016-11-22 | 3,075 | 3,145 | 3,050 | 3,100 | 37,600 | 1,550 |
| 2016-11-21 | 3,085 | 3,220 | 3,050 | 3,120 | 83,100 | 1,560 |
| 2016-11-18 | 2,886 | 3,085 | 2,840 | 3,025 | 139,600 | 1,512.50 |
| 2016-11-17 | 2,890 | 2,890 | 2,779 | 2,817 | 54,500 | 1,408.50 |
| 2016-11-16 | 2,660 | 2,849 | 2,660 | 2,795 | 52,000 | 1,397.50 |
| 2016-11-15 | 2,677 | 2,724 | 2,651 | 2,700 | 56,700 | 1,350 |
| 2016-11-14 | 2,659 | 2,728 | 2,608 | 2,627 | 96,500 | 1,313.50 |
| 2016-11-11 | 3,000 | 3,000 | 2,753 | 2,775 | 54,600 | 1,387.50 |
| 2016-11-10 | 2,977 | 2,980 | 2,833 | 2,945 | 34,100 | 1,472.50 |
| 2016-11-09 | 2,941 | 3,000 | 2,601 | 2,730 | 99,500 | 1,365 |
| 2016-11-08 | 2,872 | 3,015 | 2,872 | 2,986 | 46,900 | 1,493 |
| 2016-11-07 | 2,990 | 3,010 | 2,858 | 2,874 | 42,100 | 1,437 |
| 2016-11-04 | 2,881 | 2,929 | 2,830 | 2,890 | 109,100 | 1,445 |
| 2016-11-02 | 3,100 | 3,185 | 2,901 | 3,000 | 160,000 | 1,500 |
| 2016-11-01 | 3,425 | 3,490 | 3,200 | 3,225 | 175,400 | 1,612.50 |
| 2016-10-31 | 3,705 | 3,740 | 3,650 | 3,740 | 23,000 | 1,870 |
| 2016-10-28 | 3,750 | 3,760 | 3,685 | 3,725 | 25,300 | 1,862.50 |
| 2016-10-27 | 3,750 | 3,825 | 3,720 | 3,755 | 34,200 | 1,877.50 |
| 2016-10-26 | 3,640 | 3,765 | 3,600 | 3,730 | 35,500 | 1,865 |
| 2016-10-25 | 3,580 | 3,660 | 3,520 | 3,655 | 32,300 | 1,827.50 |
| 2016-10-24 | 3,680 | 3,685 | 3,605 | 3,635 | 17,900 | 1,817.50 |
| 2016-10-21 | 3,780 | 3,820 | 3,675 | 3,680 | 33,000 | 1,840 |
| 2016-10-20 | 3,620 | 3,780 | 3,595 | 3,765 | 55,300 | 1,882.50 |
| 2016-10-19 | 3,670 | 3,685 | 3,595 | 3,645 | 36,400 | 1,822.50 |
| 2016-10-18 | 3,690 | 3,735 | 3,655 | 3,670 | 17,200 | 1,835 |
| 2016-10-17 | 3,785 | 3,810 | 3,605 | 3,690 | 54,900 | 1,845 |
| 2016-10-14 | 3,785 | 3,925 | 3,740 | 3,755 | 118,800 | 1,877.50 |
| 2016-10-13 | 3,645 | 3,780 | 3,630 | 3,775 | 35,900 | 1,887.50 |
| 2016-10-12 | 3,700 | 3,805 | 3,620 | 3,645 | 45,300 | 1,822.50 |
| 2016-10-11 | 3,520 | 3,740 | 3,520 | 3,740 | 53,200 | 1,870 |
| 2016-10-07 | 3,635 | 3,635 | 3,525 | 3,560 | 28,500 | 1,780 |
| 2016-10-06 | 3,740 | 3,760 | 3,520 | 3,590 | 76,600 | 1,795 |
| 2016-10-05 | 3,710 | 3,775 | 3,655 | 3,690 | 51,000 | 1,845 |
| 2016-10-04 | 3,790 | 3,840 | 3,605 | 3,695 | 83,800 | 1,847.50 |
| 2016-10-03 | 3,615 | 3,730 | 3,560 | 3,720 | 77,100 | 1,860 |
| 2016-09-30 | 3,510 | 3,600 | 3,410 | 3,545 | 122,400 | 1,772.50 |
| 2016-09-29 | 3,840 | 3,900 | 3,600 | 3,625 | 143,200 | 1,812.50 |
| 2016-09-28 | 3,735 | 3,865 | 3,660 | 3,825 | 147,100 | 1,912.50 |
| 2016-09-27 | 3,620 | 3,800 | 3,480 | 3,735 | 149,400 | 1,867.50 |
| 2016-09-26 | 3,475 | 3,745 | 3,415 | 3,635 | 118,300 | 1,817.50 |
| 2016-09-23 | 3,485 | 3,760 | 3,430 | 3,595 | 333,100 | 1,797.50 |
| 2016-09-21 | 3,265 | 3,360 | 3,190 | 3,345 | 63,500 | 1,672.50 |
| 2016-09-20 | 3,130 | 3,320 | 3,130 | 3,265 | 57,100 | 1,632.50 |
| 2016-09-16 | 3,155 | 3,260 | 3,100 | 3,130 | 84,500 | 1,565 |
| 2016-09-15 | 3,180 | 3,235 | 3,030 | 3,085 | 104,600 | 1,542.50 |
| 2016-09-14 | 3,365 | 3,620 | 3,085 | 3,250 | 227,200 | 1,625 |
| 2016-09-13 | 3,365 | 3,470 | 3,300 | 3,405 | 114,000 | 1,702.50 |
| 2016-09-12 | 3,380 | 3,475 | 3,280 | 3,385 | 141,300 | 1,692.50 |
| 2016-09-09 | 3,685 | 3,880 | 3,465 | 3,505 | 239,300 | 1,752.50 |
| 2016-09-08 | 3,770 | 3,785 | 3,580 | 3,710 | 231,100 | 1,855 |
| 2016-09-07 | 3,800 | 4,095 | 3,690 | 3,890 | 1,174,600 | 1,945 |
| 2016-09-06 | 3,410 | 3,810 | 3,365 | 3,750 | 585,400 | 1,875 |
| 2016-09-05 | 3,265 | 3,400 | 3,175 | 3,355 | 109,100 | 1,677.50 |
| 2016-09-02 | 3,340 | 3,340 | 3,155 | 3,195 | 69,900 | 1,597.50 |
| 2016-09-01 | 3,300 | 3,400 | 3,230 | 3,340 | 132,500 | 1,670 |
| 2016-08-31 | 3,000 | 3,290 | 2,997 | 3,275 | 132,700 | 1,637.50 |
| 2016-08-30 | 3,300 | 3,300 | 3,020 | 3,050 | 108,800 | 1,525 |
| 2016-08-29 | 3,390 | 3,440 | 3,275 | 3,330 | 49,800 | 1,665 |
| 2016-08-26 | 3,530 | 3,590 | 3,285 | 3,340 | 100,800 | 1,670 |
| 2016-08-25 | 3,485 | 3,625 | 3,385 | 3,600 | 139,600 | 1,800 |
| 2016-08-24 | 3,460 | 3,570 | 3,335 | 3,455 | 97,600 | 1,727.50 |
| 2016-08-23 | 3,215 | 3,450 | 3,125 | 3,450 | 66,200 | 1,725 |
| 2016-08-22 | 3,460 | 3,535 | 3,205 | 3,240 | 64,600 | 1,620 |
| 2016-08-19 | 3,300 | 3,440 | 3,230 | 3,440 | 84,200 | 1,720 |
| 2016-08-18 | 3,235 | 3,295 | 3,170 | 3,250 | 22,700 | 1,625 |
| 2016-08-17 | 3,240 | 3,325 | 3,075 | 3,235 | 69,500 | 1,617.50 |
| 2016-08-16 | 2,969 | 3,225 | 2,950 | 3,190 | 34,700 | 1,595 |
| 2016-08-15 | 3,080 | 3,085 | 2,980 | 2,990 | 7,300 | 1,495 |
| 2016-08-12 | 3,095 | 3,150 | 3,010 | 3,010 | 23,000 | 1,505 |
| 2016-08-10 | 3,095 | 3,170 | 3,065 | 3,110 | 27,700 | 1,555 |
| 2016-08-09 | 2,830 | 3,080 | 2,801 | 3,055 | 61,200 | 1,527.50 |
| 2016-08-08 | 2,900 | 2,900 | 2,800 | 2,850 | 42,900 | 1,425 |
| 2016-08-05 | 3,120 | 3,150 | 2,919 | 2,920 | 82,500 | 1,460 |
| 2016-08-04 | 3,360 | 3,365 | 3,125 | 3,170 | 40,500 | 1,585 |
| 2016-08-03 | 3,250 | 3,450 | 3,160 | 3,290 | 112,700 | 1,645 |
| 2016-08-02 | 3,295 | 3,300 | 3,190 | 3,275 | 23,600 | 1,637.50 |
| 2016-08-01 | 2,910 | 3,360 | 2,910 | 3,225 | 87,100 | 1,612.50 |
| 2016-07-29 | 3,265 | 3,500 | 3,005 | 3,220 | 130,500 | 1,610 |
| 2016-07-28 | 3,190 | 3,280 | 3,070 | 3,280 | 59,200 | 1,640 |
| 2016-07-27 | 3,290 | 3,395 | 3,055 | 3,260 | 289,900 | 1,630 |
| 2016-07-26 | 2,805 | 3,130 | 2,795 | 3,120 | 195,400 | 1,560 |
| 2016-07-25 | 2,799 | 2,895 | 2,702 | 2,822 | 46,600 | 1,411 |
| 2016-07-22 | 2,730 | 2,835 | 2,693 | 2,835 | 60,000 | 1,417.50 |
| 2016-07-21 | 2,850 | 2,852 | 2,705 | 2,761 | 84,500 | 1,380.50 |
| 2016-07-20 | 2,825 | 3,070 | 2,785 | 2,895 | 170,200 | 1,447.50 |
| 2016-07-19 | 2,940 | 2,978 | 2,751 | 2,803 | 111,500 | 1,401.50 |
| 2016-07-15 | 3,295 | 3,300 | 2,900 | 3,080 | 338,700 | 1,540 |
| 2016-07-14 | 3,580 | 3,680 | 3,320 | 3,415 | 1,046,900 | 1,707.50 |
| 2016-07-13 | 3,050 | 3,385 | 2,795 | 3,385 | 763,300 | 1,692.50 |
| 2016-07-12 | 3,095 | 3,245 | 2,986 | 3,060 | 364,400 | 1,530 |
| 2016-07-11 | 3,300 | 3,435 | 2,965 | 3,150 | 920,300 | 1,575 |
| 2016-07-08 | 3,345 | 3,465 | 2,942 | 3,120 | 1,027,600 | 1,560 |
| 2016-07-07 | 3,525 | 3,860 | 3,045 | 3,205 | 2,540,700 | 1,602.50 |
| 2016-07-06 | 3,300 | 4,140 | 3,160 | 3,455 | 4,315,400 | 1,727.50 |
| 2016-07-05 | 3,735 | 3,885 | 3,185 | 3,575 | 3,543,300 | 1,787.50 |
| 2016-07-04 | 2,980 | 3,185 | 2,926 | 3,185 | 488,800 | 1,592.50 |
| 2016-07-01 | 2,323 | 2,682 | 2,250 | 2,682 | 1,286,400 | 1,341 |
| 2016-06-30 | 2,347 | 2,539 | 2,170 | 2,182 | 1,000,000 | 1,091 |
| 2016-06-29 | 2,650 | 2,750 | 2,280 | 2,281 | 1,325,200 | 1,140.50 |
| 2016-06-28 | 2,000 | 2,500 | 1,920 | 2,500 | 3,958,400 | 1,250 |
分割・併合履歴 ： [2017-03-29]1株→2株
