バイタルケーエスケー・ホールディングス(3151)の株価時系列情報
バイタルケーエスケー・ホールディングス(3151)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2009/12/30 | 555 | 555 | 546 | 550 | 22,200 |
2009/12/29 | 549 | 558 | 542 | 550 | 41,200 |
2009/12/28 | 553 | 553 | 541 | 542 | 29,000 |
2009/12/25 | 549 | 550 | 542 | 549 | 36,600 |
2009/12/24 | 550 | 550 | 541 | 547 | 25,100 |
2009/12/22 | 547 | 554 | 545 | 551 | 31,000 |
2009/12/21 | 545 | 547 | 543 | 545 | 12,100 |
2009/12/18 | 548 | 555 | 540 | 544 | 39,400 |
2009/12/17 | 541 | 547 | 530 | 542 | 21,700 |
2009/12/16 | 540 | 547 | 536 | 540 | 33,000 |
2009/12/15 | 538 | 538 | 523 | 535 | 38,300 |
2009/12/14 | 555 | 555 | 529 | 533 | 37,300 |
2009/12/11 | 558 | 560 | 541 | 550 | 70,000 |
2009/12/10 | 540 | 544 | 535 | 538 | 25,800 |
2009/12/09 | 534 | 542 | 534 | 535 | 20,000 |
2009/12/08 | 534 | 538 | 523 | 534 | 26,600 |
2009/12/07 | 535 | 544 | 531 | 536 | 22,900 |
2009/12/04 | 545 | 550 | 536 | 540 | 21,500 |
2009/12/03 | 549 | 551 | 538 | 548 | 52,900 |
2009/12/02 | 550 | 550 | 543 | 544 | 15,200 |
2009/12/01 | 550 | 553 | 540 | 550 | 43,500 |
2009/11/30 | 533 | 550 | 532 | 550 | 50,100 |
2009/11/27 | 527 | 529 | 522 | 523 | 22,900 |
2009/11/26 | 523 | 530 | 516 | 526 | 23,300 |
2009/11/25 | 525 | 527 | 506 | 521 | 45,100 |
2009/11/24 | 525 | 525 | 516 | 520 | 25,400 |
2009/11/20 | 522 | 524 | 516 | 520 | 26,800 |
2009/11/19 | 529 | 529 | 525 | 528 | 10,500 |
2009/11/18 | 526 | 529 | 520 | 528 | 23,900 |
2009/11/17 | 525 | 528 | 506 | 521 | 29,900 |
2009/11/16 | 525 | 531 | 525 | 525 | 17,300 |
2009/11/13 | 527 | 536 | 527 | 532 | 7,400 |
2009/11/12 | 540 | 540 | 526 | 527 | 23,800 |
2009/11/11 | 549 | 550 | 539 | 540 | 17,400 |
2009/11/10 | 547 | 550 | 544 | 549 | 16,900 |
2009/11/09 | 548 | 548 | 537 | 543 | 31,000 |
2009/11/06 | 550 | 550 | 531 | 538 | 16,600 |
2009/11/05 | 540 | 550 | 540 | 550 | 32,800 |
2009/11/04 | 540 | 546 | 536 | 546 | 14,700 |
2009/11/02 | 545 | 546 | 540 | 546 | 17,300 |
2009/10/30 | 543 | 550 | 543 | 544 | 21,400 |
2009/10/29 | 546 | 549 | 540 | 542 | 51,600 |
2009/10/28 | 550 | 550 | 544 | 546 | 33,800 |
2009/10/27 | 550 | 550 | 540 | 550 | 62,900 |
2009/10/26 | 534 | 550 | 534 | 549 | 29,900 |
2009/10/23 | 550 | 551 | 543 | 544 | 51,400 |
2009/10/22 | 548 | 549 | 537 | 549 | 36,500 |
2009/10/21 | 533 | 548 | 533 | 548 | 29,800 |
2009/10/20 | 540 | 547 | 535 | 543 | 30,900 |
2009/10/19 | 536 | 539 | 534 | 537 | 18,900 |
2009/10/16 | 546 | 548 | 523 | 535 | 52,300 |
2009/10/15 | 534 | 545 | 528 | 541 | 72,400 |
2009/10/14 | 532 | 533 | 519 | 533 | 39,300 |
2009/10/13 | 528 | 530 | 523 | 530 | 11,600 |
2009/10/09 | 510 | 524 | 508 | 523 | 26,900 |
2009/10/08 | 526 | 526 | 510 | 522 | 38,800 |
2009/10/07 | 503 | 526 | 503 | 526 | 39,700 |
2009/10/06 | 511 | 516 | 510 | 516 | 11,200 |
2009/10/05 | 518 | 520 | 516 | 519 | 15,700 |
2009/10/02 | 527 | 530 | 516 | 522 | 23,300 |
2009/10/01 | 528 | 530 | 515 | 526 | 40,300 |
2009/09/30 | 527 | 527 | 519 | 527 | 27,000 |
2009/09/29 | 526 | 529 | 521 | 525 | 35,000 |
2009/09/28 | 511 | 525 | 511 | 518 | 24,300 |
2009/09/25 | 535 | 535 | 491 | 510 | 57,400 |
2009/09/24 | 496 | 510 | 496 | 510 | 27,800 |
2009/09/18 | 500 | 500 | 491 | 497 | 21,000 |
2009/09/17 | 499 | 500 | 492 | 500 | 7,200 |
2009/09/16 | 507 | 507 | 498 | 498 | 10,200 |
2009/09/15 | 503 | 506 | 496 | 505 | 17,000 |
2009/09/14 | 502 | 505 | 484 | 503 | 58,700 |
2009/09/11 | 510 | 510 | 500 | 500 | 50,400 |
2009/09/10 | 507 | 512 | 507 | 510 | 12,000 |
2009/09/09 | 509 | 509 | 500 | 500 | 9,400 |
2009/09/08 | 509 | 510 | 500 | 503 | 12,500 |
2009/09/07 | 510 | 513 | 503 | 503 | 6,400 |
2009/09/04 | 510 | 511 | 504 | 507 | 10,300 |
2009/09/03 | 515 | 519 | 508 | 516 | 19,500 |
2009/09/02 | 517 | 517 | 495 | 511 | 27,800 |
2009/09/01 | 520 | 525 | 518 | 523 | 24,200 |
2009/08/31 | 528 | 530 | 526 | 527 | 28,600 |
2009/08/28 | 537 | 537 | 525 | 526 | 20,500 |
2009/08/27 | 537 | 537 | 526 | 536 | 28,900 |
2009/08/26 | 535 | 540 | 530 | 536 | 39,600 |
2009/08/25 | 535 | 539 | 530 | 531 | 46,200 |
2009/08/24 | 525 | 535 | 525 | 535 | 40,500 |
2009/08/21 | 528 | 530 | 515 | 528 | 27,100 |
2009/08/20 | 524 | 530 | 514 | 527 | 17,900 |
2009/08/19 | 514 | 521 | 513 | 520 | 10,300 |
2009/08/18 | 520 | 524 | 516 | 521 | 17,100 |
2009/08/17 | 514 | 526 | 510 | 517 | 17,800 |
2009/08/14 | 511 | 525 | 511 | 522 | 12,700 |
2009/08/13 | 515 | 525 | 511 | 516 | 11,100 |
2009/08/12 | 516 | 528 | 516 | 517 | 19,600 |
2009/08/11 | 520 | 526 | 520 | 525 | 5,000 |
2009/08/10 | 529 | 531 | 521 | 526 | 6,800 |
2009/08/07 | 525 | 527 | 514 | 525 | 25,500 |
2009/08/06 | 525 | 534 | 519 | 529 | 65,300 |
2009/08/05 | 518 | 525 | 514 | 516 | 19,200 |
2009/08/04 | 525 | 525 | 516 | 519 | 21,300 |
2009/08/03 | 515 | 523 | 515 | 523 | 18,800 |
2009/07/31 | 526 | 526 | 515 | 518 | 23,600 |
2009/07/30 | 527 | 530 | 516 | 525 | 23,800 |
2009/07/29 | 527 | 529 | 520 | 523 | 17,200 |
2009/07/28 | 528 | 528 | 516 | 521 | 37,100 |
2009/07/27 | 528 | 528 | 518 | 524 | 31,300 |
2009/07/24 | 522 | 526 | 511 | 515 | 52,700 |
2009/07/23 | 506 | 515 | 505 | 509 | 34,400 |
2009/07/22 | 513 | 513 | 507 | 512 | 20,400 |
2009/07/21 | 511 | 515 | 509 | 513 | 13,600 |
2009/07/17 | 510 | 511 | 500 | 506 | 31,700 |
2009/07/16 | 515 | 519 | 506 | 508 | 29,800 |
2009/07/15 | 529 | 529 | 503 | 504 | 45,000 |
2009/07/14 | 530 | 530 | 485 | 507 | 46,100 |
2009/07/13 | 529 | 530 | 508 | 515 | 37,100 |
2009/07/10 | 521 | 525 | 506 | 516 | 62,000 |
2009/07/09 | 515 | 515 | 500 | 509 | 28,300 |
2009/07/08 | 517 | 517 | 502 | 510 | 16,400 |
2009/07/07 | 502 | 517 | 502 | 517 | 32,100 |
2009/07/06 | 505 | 515 | 491 | 511 | 20,600 |
2009/07/03 | 495 | 509 | 489 | 505 | 19,200 |
2009/07/02 | 519 | 520 | 506 | 513 | 46,400 |
2009/07/01 | 520 | 520 | 505 | 510 | 67,400 |
2009/06/30 | 520 | 520 | 506 | 514 | 39,700 |
2009/06/29 | 510 | 515 | 504 | 511 | 31,100 |
2009/06/26 | 515 | 515 | 505 | 512 | 29,500 |
2009/06/25 | 510 | 510 | 497 | 506 | 59,000 |
2009/06/24 | 492 | 502 | 489 | 501 | 25,100 |
2009/06/23 | 486 | 497 | 486 | 490 | 16,600 |
2009/06/22 | 496 | 502 | 495 | 497 | 21,900 |
2009/06/19 | 491 | 496 | 481 | 486 | 22,200 |
2009/06/18 | 493 | 504 | 488 | 490 | 25,000 |
2009/06/17 | 499 | 509 | 490 | 503 | 21,800 |
2009/06/16 | 517 | 517 | 503 | 506 | 36,700 |
2009/06/15 | 510 | 518 | 507 | 513 | 39,900 |
2009/06/12 | 494 | 509 | 494 | 508 | 46,500 |
2009/06/11 | 509 | 509 | 494 | 496 | 24,800 |
2009/06/10 | 496 | 513 | 487 | 513 | 55,500 |
2009/06/09 | 495 | 504 | 490 | 496 | 27,400 |
2009/06/08 | 513 | 513 | 497 | 499 | 27,600 |
2009/06/05 | 520 | 520 | 502 | 508 | 26,700 |
2009/06/04 | 523 | 526 | 518 | 519 | 11,800 |
2009/06/03 | 535 | 538 | 510 | 532 | 36,900 |
2009/06/02 | 548 | 548 | 525 | 536 | 24,900 |
2009/06/01 | 550 | 550 | 533 | 550 | 67,300 |
2009/05/29 | 518 | 567 | 494 | 567 | 135,400 |
2009/05/28 | 504 | 510 | 494 | 500 | 86,700 |
2009/05/27 | 504 | 504 | 487 | 494 | 56,600 |
2009/05/26 | 510 | 510 | 495 | 499 | 36,500 |
2009/05/25 | 503 | 510 | 498 | 500 | 58,900 |
2009/05/22 | 481 | 489 | 481 | 488 | 31,000 |
2009/05/21 | 468 | 492 | 463 | 492 | 63,300 |
2009/05/20 | 460 | 471 | 457 | 462 | 21,100 |
2009/05/19 | 453 | 463 | 451 | 458 | 18,700 |
2009/05/18 | 458 | 465 | 450 | 453 | 27,600 |
2009/05/15 | 457 | 461 | 452 | 453 | 12,700 |
2009/05/14 | 470 | 485 | 441 | 457 | 42,800 |
2009/05/13 | 492 | 501 | 477 | 485 | 41,100 |
2009/05/12 | 504 | 509 | 496 | 502 | 25,000 |
2009/05/11 | 495 | 504 | 495 | 502 | 6,300 |
2009/05/08 | 500 | 507 | 499 | 501 | 35,200 |
2009/05/07 | 510 | 520 | 492 | 496 | 44,600 |
2009/05/01 | 509 | 513 | 495 | 500 | 63,300 |
2009/04/30 | 530 | 541 | 475 | 486 | 106,300 |
2009/04/28 | 519 | 520 | 500 | 520 | 63,900 |
2009/04/27 | 510 | 510 | 480 | 493 | 70,000 |
2009/04/24 | 453 | 453 | 442 | 445 | 71,800 |
2009/04/23 | 421 | 428 | 411 | 428 | 65,500 |
2009/04/22 | 399 | 412 | 399 | 411 | 57,000 |
2009/04/21 | 400 | 400 | 390 | 398 | 51,400 |
2009/04/20 | 414 | 415 | 399 | 400 | 32,600 |
2009/04/17 | 430 | 432 | 415 | 415 | 39,800 |
2009/04/16 | 445 | 445 | 432 | 434 | 36,200 |
2009/04/15 | 455 | 460 | 450 | 450 | 29,600 |
2009/04/14 | 460 | 461 | 450 | 460 | 51,700 |
2009/04/13 | 465 | 469 | 455 | 456 | 39,600 |
2009/04/10 | 494 | 496 | 479 | 480 | 32,200 |
2009/04/09 | 494 | 497 | 490 | 497 | 49,300 |
2009/04/08 | 495 | 497 | 494 | 495 | 37,200 |
2009/04/07 | 495 | 498 | 488 | 497 | 27,000 |
2009/04/06 | 500 | 500 | 489 | 500 | 58,700 |
2009/04/03 | 500 | 514 | 499 | 510 | 47,300 |
2009/04/02 | 558 | 558 | 503 | 526 | 49,900 |
2009/04/01 | 582 | 582 | 551 | 558 | 16,400 |