3542 (株)ベガコーポレーションの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,282	1,299	1,272	1,294	10,700	1,294
2017-12-28	1,250	1,282	1,210	1,276	21,400	1,276
2017-12-27	1,196	1,292	1,196	1,250	37,900	1,250
2017-12-26	1,244	1,249	1,180	1,196	55,500	1,196
2017-12-25	1,294	1,294	1,243	1,244	19,000	1,244
2017-12-22	1,271	1,304	1,271	1,283	14,300	1,283
2017-12-21	1,307	1,307	1,280	1,284	18,400	1,284
2017-12-20	1,300	1,328	1,300	1,323	13,300	1,323
2017-12-19	1,341	1,352	1,314	1,315	18,900	1,315
2017-12-18	1,370	1,370	1,351	1,351	19,300	1,351
2017-12-15	1,392	1,392	1,362	1,365	15,000	1,365
2017-12-14	1,363	1,395	1,355	1,362	33,000	1,362
2017-12-13	1,351	1,368	1,350	1,361	5,400	1,361
2017-12-12	1,362	1,391	1,360	1,365	17,100	1,365
2017-12-11	1,340	1,377	1,340	1,363	30,000	1,363
2017-12-08	1,354	1,354	1,325	1,340	15,900	1,340
2017-12-07	1,328	1,348	1,325	1,331	11,200	1,331
2017-12-06	1,343	1,375	1,315	1,346	29,900	1,346
2017-12-05	1,355	1,375	1,283	1,332	54,100	1,332
2017-12-04	1,382	1,396	1,356	1,362	22,900	1,362
2017-12-01	1,326	1,376	1,322	1,353	15,500	1,353
2017-11-30	1,370	1,373	1,316	1,336	26,600	1,336
2017-11-29	1,359	1,424	1,354	1,365	36,800	1,365
2017-11-28	1,337	1,410	1,330	1,372	67,900	1,372
2017-11-27	1,335	1,360	1,316	1,335	37,400	1,335
2017-11-24	1,339	1,340	1,312	1,325	32,400	1,325
2017-11-22	1,307	1,362	1,300	1,309	95,500	1,309
2017-11-21	1,247	1,300	1,222	1,263	39,800	1,263
2017-11-20	1,300	1,300	1,241	1,258	34,400	1,258
2017-11-17	1,317	1,330	1,282	1,304	53,900	1,304
2017-11-16	1,340	1,340	1,297	1,319	67,400	1,319
2017-11-15	1,336	1,378	1,284	1,304	108,600	1,304
2017-11-13	1,261	1,380	1,216	1,290	259,600	1,290
2017-11-10	1,204	1,338	1,168	1,321	278,800	1,321
2017-11-09	1,150	1,288	1,146	1,176	338,400	1,176
2017-11-08	1,140	1,140	1,107	1,117	89,500	1,117
2017-11-07	1,190	1,191	1,131	1,140	118,700	1,140
2017-11-06	1,200	1,202	1,135	1,159	290,700	1,159
2017-11-02	1,122	1,242	1,100	1,242	957,400	1,242
2017-11-01	1,242	1,242	1,242	1,242	15,800	1,242
2017-10-31	1,698	1,698	1,630	1,642	53,800	1,642
2017-10-30	1,642	1,698	1,627	1,698	68,000	1,698
2017-10-27	1,616	1,671	1,602	1,608	42,700	1,608
2017-10-26	1,608	1,633	1,600	1,618	14,800	1,618
2017-10-25	1,621	1,640	1,590	1,590	29,400	1,590
2017-10-24	1,619	1,621	1,583	1,621	23,500	1,621
2017-10-23	1,650	1,650	1,601	1,619	44,500	1,619
2017-10-20	1,535	1,655	1,535	1,655	103,100	1,655
2017-10-19	1,505	1,546	1,490	1,535	33,300	1,535
2017-10-18	1,509	1,543	1,509	1,516	16,300	1,516
2017-10-17	1,505	1,532	1,495	1,524	45,400	1,524
2017-10-16	1,540	1,545	1,496	1,506	84,600	1,506
2017-10-13	1,595	1,595	1,542	1,551	45,000	1,551
2017-10-12	1,601	1,609	1,563	1,573	47,600	1,573
2017-10-11	1,640	1,640	1,592	1,603	52,000	1,603
2017-10-10	1,651	1,690	1,633	1,640	38,900	1,640
2017-10-06	1,638	1,646	1,604	1,645	32,600	1,645
2017-10-05	1,637	1,648	1,603	1,621	37,700	1,621
2017-10-04	1,661	1,679	1,590	1,620	48,300	1,620
2017-10-03	1,735	1,738	1,648	1,655	61,200	1,655
2017-10-02	1,620	1,689	1,618	1,683	35,600	1,683
2017-09-29	1,619	1,629	1,598	1,615	31,100	1,615
2017-09-28	1,608	1,615	1,589	1,601	15,900	1,601
2017-09-27	1,596	1,615	1,569	1,596	23,300	1,596
2017-09-26	1,616	1,617	1,593	1,601	24,000	1,601
2017-09-25	1,640	1,653	1,606	1,607	27,300	1,607
2017-09-22	1,648	1,649	1,611	1,611	17,100	1,611
2017-09-21	1,621	1,648	1,620	1,637	9,500	1,637
2017-09-20	1,620	1,653	1,617	1,624	15,400	1,624
2017-09-19	1,678	1,678	1,613	1,616	38,100	1,616
2017-09-15	1,601	1,648	1,591	1,643	80,500	1,643
2017-09-14	1,586	1,594	1,553	1,560	31,900	1,560
2017-09-13	1,610	1,625	1,595	1,598	28,200	1,598
2017-09-12	1,621	1,667	1,602	1,640	35,300	1,640
2017-09-11	1,652	1,670	1,590	1,605	42,400	1,605
2017-09-08	1,661	1,679	1,622	1,650	20,500	1,650
2017-09-07	1,674	1,698	1,654	1,661	27,000	1,661
2017-09-06	1,563	1,700	1,535	1,675	47,800	1,675
2017-09-05	1,709	1,709	1,580	1,581	79,300	1,581
2017-09-04	1,698	1,698	1,653	1,659	52,600	1,659
2017-09-01	1,751	1,751	1,701	1,709	40,200	1,709
2017-08-31	1,752	1,767	1,737	1,751	7,500	1,751
2017-08-30	1,800	1,800	1,743	1,752	10,200	1,752
2017-08-29	1,759	1,805	1,759	1,780	7,500	1,780
2017-08-28	1,760	1,810	1,724	1,799	21,800	1,799
2017-08-25	1,763	1,772	1,747	1,760	9,000	1,760
2017-08-24	1,765	1,796	1,765	1,772	5,200	1,772
2017-08-23	1,771	1,798	1,771	1,775	13,100	1,775
2017-08-22	1,743	1,801	1,735	1,774	19,500	1,774
2017-08-21	1,800	1,828	1,760	1,761	38,600	1,761
2017-08-18	1,805	1,820	1,798	1,802	13,600	1,802
2017-08-17	1,878	1,886	1,841	1,841	18,100	1,841
2017-08-16	1,853	1,919	1,837	1,901	61,400	1,901
2017-08-15	1,845	1,853	1,788	1,842	53,600	1,842
2017-08-14	1,779	1,840	1,761	1,813	42,300	1,813
2017-08-10	1,827	1,867	1,815	1,819	34,600	1,819
2017-08-09	1,854	1,858	1,805	1,845	26,400	1,845
2017-08-08	1,850	1,852	1,815	1,832	33,700	1,832
2017-08-07	1,802	1,889	1,802	1,880	102,900	1,880
2017-08-04	1,860	1,863	1,787	1,794	73,200	1,794
2017-08-03	1,889	1,890	1,820	1,852	116,600	1,852
2017-08-02	1,969	1,973	1,822	1,849	213,900	1,849
2017-08-01	2,000	2,040	1,915	1,989	222,100	1,989
2017-07-31	2,165	2,300	2,155	2,292	47,700	2,292
2017-07-28	2,220	2,272	2,190	2,219	76,400	2,219
2017-07-27	2,275	2,290	2,235	2,263	25,300	2,263
2017-07-26	2,335	2,335	2,272	2,275	11,300	2,275
2017-07-25	2,304	2,304	2,250	2,285	24,000	2,285
2017-07-24	2,350	2,375	2,278	2,310	27,300	2,310
2017-07-21	2,312	2,367	2,277	2,352	42,300	2,352
2017-07-20	2,290	2,352	2,274	2,312	33,400	2,312
2017-07-19	2,240	2,268	2,180	2,260	54,000	2,260
2017-07-18	2,239	2,291	2,172	2,252	65,800	2,252
2017-07-14	2,350	2,400	2,280	2,309	62,000	2,309
2017-07-13	2,495	2,495	2,313	2,337	101,900	2,337
2017-07-12	2,498	2,550	2,391	2,459	100,600	2,459
2017-07-11	2,460	2,487	2,358	2,485	66,600	2,485
2017-07-10	2,350	2,473	2,331	2,446	78,400	2,446
2017-07-07	2,204	2,340	2,196	2,313	61,200	2,313
2017-07-06	2,288	2,305	2,230	2,285	58,100	2,285
2017-07-05	2,219	2,269	2,200	2,263	70,600	2,263
2017-07-04	2,190	2,194	2,110	2,152	47,600	2,152
2017-07-03	2,114	2,174	2,080	2,174	45,200	2,174
2017-06-30	2,073	2,123	2,025	2,114	64,500	2,114
2017-06-29	1,946	2,110	1,942	2,110	68,300	2,110
2017-06-28	2,042	2,067	1,950	1,955	40,400	1,955
2017-06-27	2,020	2,043	2,011	2,026	29,100	2,026
2017-06-26	1,980	2,030	1,980	2,001	26,500	2,001
2017-06-23	2,009	2,014	1,941	1,980	51,600	1,980
2017-06-22	1,925	2,040	1,921	2,036	80,900	2,036
2017-06-21	1,911	1,935	1,899	1,930	15,800	1,930
2017-06-20	1,934	1,944	1,901	1,911	18,100	1,911
2017-06-19	1,901	1,938	1,901	1,933	22,800	1,933
2017-06-16	1,900	1,914	1,850	1,895	30,700	1,895
2017-06-15	2,058	2,085	1,871	1,891	164,500	1,891
2017-06-14	1,965	2,050	1,964	2,049	167,800	2,049
2017-06-13	1,850	1,947	1,830	1,947	62,500	1,947
2017-06-12	1,809	1,849	1,801	1,818	19,100	1,818
2017-06-09	1,820	1,835	1,790	1,832	37,300	1,832
2017-06-08	1,850	1,894	1,780	1,801	60,900	1,801
2017-06-07	1,825	1,880	1,815	1,872	89,300	1,872
2017-06-06	1,800	1,832	1,780	1,798	83,200	1,798
2017-06-05	1,681	1,799	1,681	1,791	89,500	1,791
2017-06-02	1,745	1,745	1,672	1,678	31,000	1,678
2017-06-01	1,720	1,745	1,700	1,740	76,200	1,740
2017-05-31	1,718	1,718	1,683	1,703	39,700	1,703
2017-05-30	1,674	1,720	1,671	1,719	131,200	1,719
2017-05-29	1,641	1,669	1,632	1,659	77,200	1,659
2017-05-26	1,610	1,610	1,590	1,601	17,000	1,601
2017-05-25	1,586	1,607	1,586	1,594	21,700	1,594
2017-05-24	1,582	1,586	1,560	1,582	19,300	1,582
2017-05-23	1,560	1,584	1,560	1,575	17,300	1,575
2017-05-22	1,558	1,561	1,544	1,557	12,600	1,557
2017-05-19	1,579	1,580	1,544	1,544	14,700	1,544
2017-05-18	1,551	1,568	1,545	1,559	31,300	1,559
2017-05-17	1,604	1,604	1,580	1,597	15,600	1,597
2017-05-16	1,606	1,609	1,581	1,606	15,900	1,606
2017-05-15	1,607	1,608	1,583	1,607	15,500	1,607
2017-05-12	1,590	1,603	1,571	1,600	19,100	1,600
2017-05-11	1,594	1,595	1,552	1,586	21,100	1,586
2017-05-10	1,607	1,607	1,580	1,593	31,500	1,593
2017-05-09	1,587	1,609	1,580	1,600	23,800	1,600
2017-05-08	1,599	1,610	1,575	1,587	45,700	1,587
2017-05-02	1,585	1,585	1,550	1,566	36,000	1,566
2017-05-01	1,499	1,579	1,464	1,560	146,300	1,560
2017-04-28	1,632	1,632	1,502	1,556	64,600	1,556
2017-04-27	1,594	1,623	1,581	1,623	67,600	1,623
2017-04-26	1,580	1,593	1,550	1,591	51,300	1,591
2017-04-25	1,530	1,564	1,520	1,549	53,100	1,549
2017-04-24	1,539	1,539	1,511	1,520	47,000	1,520
2017-04-21	1,510	1,540	1,485	1,510	33,700	1,510
2017-04-20	1,500	1,514	1,488	1,491	20,100	1,491
2017-04-19	1,461	1,520	1,461	1,482	30,800	1,482
2017-04-18	1,477	1,509	1,449	1,491	29,900	1,491
2017-04-17	1,386	1,447	1,386	1,447	20,400	1,447
2017-04-14	1,428	1,446	1,378	1,424	30,300	1,424
2017-04-13	1,353	1,411	1,353	1,398	31,900	1,398
2017-04-12	1,441	1,441	1,370	1,383	48,100	1,383
2017-04-11	1,452	1,483	1,442	1,446	17,500	1,446
2017-04-10	1,538	1,538	1,458	1,471	49,600	1,471
2017-04-07	1,490	1,528	1,426	1,499	55,800	1,499
2017-04-06	1,452	1,480	1,420	1,448	50,100	1,448
2017-04-05	1,477	1,492	1,429	1,482	49,100	1,482
2017-04-04	1,549	1,549	1,420	1,456	119,600	1,456
2017-04-03	1,579	1,605	1,535	1,539	49,800	1,539
2017-03-31	1,599	1,611	1,550	1,550	36,300	1,550
2017-03-30	1,644	1,650	1,578	1,584	33,300	1,584
2017-03-29	1,576	1,638	1,570	1,635	43,800	1,635
2017-03-28	3,165	3,200	3,140	3,165	13,700	1,582.50
2017-03-27	3,235	3,250	3,155	3,165	27,200	1,582.50
2017-03-24	3,150	3,220	3,120	3,205	31,900	1,602.50
2017-03-23	3,060	3,115	3,055	3,100	9,200	1,550
2017-03-22	3,125	3,125	3,060	3,060	15,500	1,530
2017-03-21	3,080	3,150	3,060	3,145	27,800	1,572.50
2017-03-17	3,130	3,130	3,045	3,080	30,700	1,540
2017-03-16	3,000	3,105	3,000	3,090	23,000	1,545
2017-03-15	3,130	3,180	2,998	3,040	77,500	1,520
2017-03-14	3,165	3,230	3,100	3,140	38,100	1,570
2017-03-13	3,260	3,375	3,150	3,205	81,400	1,602.50
2017-03-10	3,300	3,300	3,210	3,260	16,500	1,630
2017-03-09	3,310	3,340	3,255	3,255	36,100	1,627.50
2017-03-08	3,395	3,400	3,295	3,305	82,000	1,652.50
2017-03-07	3,400	3,545	3,310	3,410	306,600	1,705
2017-03-06	3,305	3,320	3,195	3,200	39,900	1,600
2017-03-03	3,185	3,310	3,185	3,290	44,600	1,645
2017-03-02	3,230	3,250	3,100	3,200	59,900	1,600
2017-03-01	3,260	3,295	3,065	3,195	76,100	1,597.50
2017-02-28	3,315	3,345	3,220	3,280	34,000	1,640
2017-02-27	3,400	3,400	3,240	3,290	37,600	1,645
2017-02-24	3,290	3,465	3,290	3,400	99,400	1,700
2017-02-23	3,140	3,335	3,115	3,300	50,200	1,650
2017-02-22	3,210	3,275	3,140	3,160	50,800	1,580
2017-02-21	3,270	3,315	3,220	3,250	30,700	1,625
2017-02-20	3,370	3,420	3,285	3,295	54,200	1,647.50
2017-02-17	3,265	3,370	3,255	3,275	74,900	1,637.50
2017-02-16	3,145	3,250	3,045	3,245	98,500	1,622.50
2017-02-15	3,015	3,115	3,015	3,100	27,300	1,550
2017-02-14	3,015	3,065	2,994	3,020	13,400	1,510
2017-02-13	3,020	3,080	2,978	3,000	21,700	1,500
2017-02-10	2,999	2,999	2,925	2,954	24,600	1,477
2017-02-09	2,990	3,015	2,960	2,976	12,900	1,488
2017-02-08	2,998	3,025	2,965	2,991	17,500	1,495.50
2017-02-07	2,944	2,975	2,934	2,950	23,900	1,475
2017-02-06	2,912	2,921	2,863	2,910	20,700	1,455
2017-02-03	2,977	3,000	2,842	2,862	81,700	1,431
2017-02-02	3,015	3,090	2,973	2,981	32,600	1,490.50
2017-02-01	3,200	3,225	2,958	2,991	124,300	1,495.50
2017-01-31	2,999	3,155	2,982	3,155	28,600	1,577.50
2017-01-30	3,120	3,180	3,050	3,090	26,200	1,545
2017-01-27	3,180	3,190	3,100	3,150	47,100	1,575
2017-01-26	3,100	3,180	3,050	3,145	44,000	1,572.50
2017-01-25	3,090	3,090	2,935	3,020	25,800	1,510
2017-01-24	2,880	3,035	2,861	3,000	37,600	1,500
2017-01-23	2,840	2,880	2,812	2,851	13,000	1,425.50
2017-01-20	2,768	2,857	2,768	2,799	9,000	1,399.50
2017-01-19	2,810	2,825	2,765	2,793	19,100	1,396.50
2017-01-18	2,800	2,812	2,773	2,808	30,000	1,404
2017-01-17	2,913	2,913	2,810	2,824	22,400	1,412
2017-01-16	2,948	2,948	2,873	2,897	21,200	1,448.50
2017-01-13	2,758	2,970	2,758	2,945	30,200	1,472.50
2017-01-12	2,840	2,878	2,756	2,766	25,100	1,383
2017-01-11	2,862	2,863	2,811	2,840	20,400	1,420
2017-01-10	2,840	2,920	2,840	2,862	24,500	1,431
2017-01-06	2,843	2,870	2,835	2,870	17,900	1,435
2017-01-05	2,867	2,904	2,830	2,836	30,500	1,418
2017-01-04	2,893	2,948	2,836	2,893	21,600	1,446.50

分割・併合履歴： [2017-03-29]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31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

3542 (株)ベガコーポレーション の時系列データ [2017年度]

3542 (株)ベガコーポレーションの時系列データ [2017年度]