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 |
---|---|---|---|---|---|
2011/12/30 | 564 | 569 | 560 | 560 | 6,600 |
2011/12/29 | 555 | 572 | 545 | 570 | 17,500 |
2011/12/28 | 558 | 558 | 552 | 552 | 7,700 |
2011/12/27 | 575 | 575 | 552 | 553 | 21,500 |
2011/12/26 | 589 | 589 | 574 | 578 | 7,500 |
2011/12/22 | 587 | 588 | 566 | 580 | 45,100 |
2011/12/21 | 576 | 584 | 573 | 584 | 17,600 |
2011/12/20 | 560 | 568 | 557 | 566 | 7,200 |
2011/12/19 | 562 | 566 | 556 | 560 | 34,700 |
2011/12/16 | 570 | 577 | 562 | 562 | 20,400 |
2011/12/15 | 574 | 581 | 571 | 574 | 26,300 |
2011/12/14 | 578 | 590 | 569 | 570 | 29,700 |
2011/12/13 | 573 | 575 | 568 | 572 | 21,700 |
2011/12/12 | 568 | 600 | 567 | 572 | 37,700 |
2011/12/09 | 568 | 575 | 563 | 568 | 75,400 |
2011/12/08 | 573 | 578 | 563 | 567 | 11,500 |
2011/12/07 | 570 | 579 | 564 | 573 | 21,300 |
2011/12/06 | 575 | 584 | 560 | 560 | 15,100 |
2011/12/05 | 588 | 588 | 576 | 580 | 14,700 |
2011/12/02 | 604 | 609 | 586 | 587 | 11,300 |
2011/12/01 | 618 | 626 | 588 | 594 | 18,800 |
2011/11/30 | 600 | 610 | 594 | 610 | 36,400 |
2011/11/29 | 597 | 600 | 585 | 600 | 19,800 |
2011/11/28 | 597 | 598 | 581 | 588 | 11,600 |
2011/11/25 | 605 | 615 | 587 | 587 | 26,300 |
2011/11/24 | 578 | 595 | 573 | 595 | 17,400 |
2011/11/22 | 568 | 584 | 568 | 578 | 20,500 |
2011/11/21 | 558 | 579 | 558 | 574 | 4,600 |
2011/11/18 | 564 | 571 | 557 | 565 | 13,300 |
2011/11/17 | 555 | 595 | 555 | 581 | 15,500 |
2011/11/16 | 572 | 583 | 555 | 559 | 19,000 |
2011/11/15 | 578 | 586 | 571 | 582 | 8,600 |
2011/11/14 | 578 | 583 | 576 | 581 | 7,000 |
2011/11/11 | 586 | 592 | 570 | 580 | 15,400 |
2011/11/10 | 574 | 594 | 574 | 594 | 20,700 |
2011/11/09 | 570 | 604 | 570 | 604 | 12,000 |
2011/11/08 | 587 | 597 | 560 | 561 | 17,900 |
2011/11/07 | 602 | 606 | 586 | 591 | 22,900 |
2011/11/04 | 607 | 625 | 604 | 612 | 21,200 |
2011/11/02 | 620 | 620 | 598 | 607 | 26,900 |
2011/11/01 | 644 | 663 | 630 | 630 | 15,200 |
2011/10/31 | 678 | 678 | 654 | 654 | 26,400 |
2011/10/28 | 684 | 688 | 657 | 673 | 52,300 |
2011/10/27 | 641 | 673 | 640 | 673 | 34,700 |
2011/10/26 | 636 | 647 | 625 | 635 | 18,100 |
2011/10/25 | 636 | 649 | 615 | 632 | 31,000 |
2011/10/24 | 612 | 630 | 610 | 629 | 19,100 |
2011/10/21 | 607 | 607 | 600 | 600 | 3,500 |
2011/10/20 | 603 | 606 | 600 | 606 | 9,800 |
2011/10/19 | 609 | 616 | 604 | 610 | 12,900 |
2011/10/18 | 625 | 625 | 605 | 608 | 19,000 |
2011/10/17 | 608 | 628 | 605 | 618 | 10,400 |
2011/10/14 | 610 | 615 | 595 | 595 | 15,500 |
2011/10/13 | 640 | 640 | 618 | 619 | 5,500 |
2011/10/12 | 617 | 624 | 617 | 618 | 10,000 |
2011/10/11 | 616 | 636 | 611 | 614 | 17,000 |
2011/10/07 | 606 | 617 | 605 | 606 | 10,600 |
2011/10/06 | 586 | 611 | 586 | 606 | 10,700 |
2011/10/05 | 636 | 636 | 585 | 585 | 24,500 |
2011/10/04 | 647 | 650 | 625 | 626 | 13,900 |
2011/10/03 | 662 | 670 | 645 | 645 | 21,800 |
2011/09/30 | 690 | 690 | 668 | 682 | 30,900 |
2011/09/29 | 675 | 700 | 673 | 700 | 46,400 |
2011/09/28 | 668 | 680 | 668 | 680 | 53,000 |
2011/09/27 | 636 | 664 | 626 | 661 | 23,700 |
2011/09/26 | 639 | 641 | 619 | 635 | 15,900 |
2011/09/22 | 651 | 654 | 617 | 636 | 44,600 |
2011/09/21 | 652 | 655 | 646 | 647 | 14,100 |
2011/09/20 | 664 | 664 | 647 | 648 | 15,500 |
2011/09/16 | 643 | 680 | 643 | 680 | 41,100 |
2011/09/15 | 614 | 644 | 614 | 644 | 20,300 |
2011/09/14 | 627 | 641 | 602 | 605 | 23,200 |
2011/09/13 | 615 | 639 | 608 | 637 | 16,300 |
2011/09/12 | 630 | 634 | 600 | 605 | 37,200 |
2011/09/09 | 640 | 660 | 640 | 650 | 57,100 |
2011/09/08 | 647 | 649 | 637 | 644 | 28,600 |
2011/09/07 | 650 | 650 | 642 | 644 | 38,400 |
2011/09/06 | 644 | 644 | 624 | 641 | 25,300 |
2011/09/05 | 631 | 651 | 621 | 645 | 19,500 |
2011/09/02 | 627 | 645 | 616 | 641 | 21,300 |
2011/09/01 | 625 | 637 | 616 | 637 | 24,900 |
2011/08/31 | 617 | 624 | 595 | 624 | 24,000 |
2011/08/30 | 614 | 614 | 603 | 613 | 20,900 |
2011/08/29 | 607 | 610 | 597 | 604 | 17,800 |
2011/08/26 | 593 | 605 | 590 | 601 | 21,700 |
2011/08/25 | 590 | 593 | 588 | 589 | 27,600 |
2011/08/24 | 588 | 590 | 577 | 585 | 21,100 |
2011/08/23 | 573 | 591 | 573 | 588 | 44,600 |
2011/08/22 | 564 | 571 | 563 | 563 | 20,600 |
2011/08/19 | 551 | 566 | 551 | 563 | 17,400 |
2011/08/18 | 544 | 575 | 544 | 560 | 18,100 |
2011/08/17 | 544 | 548 | 542 | 547 | 10,200 |
2011/08/16 | 550 | 555 | 540 | 546 | 16,400 |
2011/08/15 | 551 | 563 | 543 | 546 | 13,800 |
2011/08/12 | 549 | 550 | 531 | 540 | 13,500 |
2011/08/11 | 528 | 544 | 528 | 544 | 25,300 |
2011/08/10 | 546 | 547 | 531 | 537 | 22,800 |
2011/08/09 | 538 | 543 | 524 | 539 | 28,400 |
2011/08/08 | 551 | 556 | 532 | 549 | 40,800 |
2011/08/05 | 570 | 571 | 547 | 562 | 24,500 |
2011/08/04 | 580 | 587 | 577 | 577 | 18,600 |
2011/08/03 | 602 | 603 | 582 | 585 | 42,800 |
2011/08/02 | 615 | 615 | 606 | 610 | 18,400 |
2011/08/01 | 611 | 624 | 611 | 621 | 17,000 |
2011/07/29 | 622 | 623 | 611 | 611 | 18,200 |
2011/07/28 | 619 | 627 | 611 | 622 | 33,700 |
2011/07/27 | 632 | 636 | 620 | 626 | 36,500 |
2011/07/26 | 646 | 649 | 638 | 638 | 22,100 |
2011/07/25 | 658 | 660 | 645 | 646 | 40,100 |
2011/07/22 | 657 | 667 | 655 | 666 | 25,100 |
2011/07/21 | 660 | 661 | 650 | 654 | 13,300 |
2011/07/20 | 657 | 663 | 655 | 659 | 15,300 |
2011/07/19 | 649 | 660 | 648 | 656 | 25,000 |
2011/07/15 | 645 | 658 | 642 | 658 | 22,200 |
2011/07/14 | 659 | 659 | 647 | 649 | 18,700 |
2011/07/13 | 661 | 663 | 649 | 655 | 25,700 |
2011/07/12 | 650 | 660 | 644 | 660 | 18,300 |
2011/07/11 | 661 | 665 | 640 | 657 | 43,900 |
2011/07/08 | 652 | 668 | 650 | 660 | 25,500 |
2011/07/07 | 631 | 651 | 629 | 648 | 33,400 |
2011/07/06 | 630 | 647 | 629 | 647 | 27,100 |
2011/07/05 | 642 | 647 | 634 | 635 | 24,000 |
2011/07/04 | 650 | 655 | 630 | 648 | 32,800 |
2011/07/01 | 668 | 669 | 643 | 645 | 28,900 |
2011/06/30 | 662 | 668 | 643 | 668 | 26,900 |
2011/06/29 | 656 | 660 | 643 | 658 | 19,500 |
2011/06/28 | 655 | 655 | 644 | 651 | 26,900 |
2011/06/27 | 655 | 655 | 645 | 645 | 18,500 |
2011/06/24 | 653 | 655 | 649 | 654 | 27,600 |
2011/06/23 | 634 | 649 | 632 | 645 | 17,300 |
2011/06/22 | 617 | 647 | 617 | 644 | 35,900 |
2011/06/21 | 615 | 616 | 601 | 616 | 16,800 |
2011/06/20 | 602 | 615 | 602 | 613 | 21,300 |
2011/06/17 | 610 | 613 | 602 | 605 | 27,200 |
2011/06/16 | 619 | 625 | 612 | 613 | 17,500 |
2011/06/15 | 610 | 630 | 610 | 629 | 16,600 |
2011/06/14 | 605 | 615 | 600 | 613 | 16,300 |
2011/06/13 | 609 | 617 | 598 | 613 | 30,300 |
2011/06/10 | 610 | 634 | 608 | 618 | 74,900 |
2011/06/09 | 603 | 610 | 599 | 605 | 21,400 |
2011/06/08 | 600 | 612 | 600 | 612 | 12,900 |
2011/06/07 | 603 | 608 | 599 | 602 | 17,900 |
2011/06/06 | 612 | 612 | 596 | 603 | 20,700 |
2011/06/03 | 613 | 622 | 608 | 611 | 34,600 |
2011/06/02 | 607 | 622 | 607 | 613 | 26,800 |
2011/06/01 | 630 | 630 | 614 | 624 | 39,800 |
2011/05/31 | 620 | 630 | 618 | 630 | 52,800 |
2011/05/30 | 618 | 619 | 612 | 617 | 36,800 |
2011/05/27 | 620 | 620 | 607 | 609 | 30,800 |
2011/05/26 | 621 | 621 | 605 | 619 | 23,500 |
2011/05/25 | 618 | 628 | 595 | 620 | 54,100 |
2011/05/24 | 620 | 621 | 601 | 616 | 58,500 |
2011/05/23 | 605 | 630 | 585 | 630 | 79,600 |
2011/05/20 | 659 | 661 | 653 | 655 | 9,700 |
2011/05/19 | 657 | 659 | 648 | 658 | 33,700 |
2011/05/18 | 662 | 669 | 653 | 667 | 21,900 |
2011/05/17 | 647 | 668 | 647 | 661 | 39,600 |
2011/05/16 | 672 | 678 | 662 | 667 | 37,500 |
2011/05/13 | 675 | 675 | 650 | 672 | 50,500 |
2011/05/12 | 677 | 682 | 671 | 676 | 30,200 |
2011/05/11 | 677 | 687 | 672 | 687 | 30,200 |
2011/05/10 | 676 | 679 | 663 | 677 | 31,900 |
2011/05/09 | 675 | 679 | 670 | 676 | 24,200 |
2011/05/06 | 675 | 680 | 665 | 669 | 38,500 |
2011/05/02 | 680 | 683 | 670 | 678 | 28,500 |
2011/04/28 | 660 | 679 | 652 | 678 | 61,600 |
2011/04/27 | 651 | 662 | 642 | 652 | 65,100 |
2011/04/26 | 646 | 654 | 637 | 651 | 53,600 |
2011/04/25 | 658 | 666 | 639 | 644 | 45,600 |
2011/04/22 | 650 | 664 | 640 | 654 | 75,500 |
2011/04/21 | 683 | 683 | 640 | 640 | 241,200 |
2011/04/20 | 649 | 700 | 625 | 684 | 182,600 |
2011/04/19 | 628 | 657 | 628 | 635 | 28,000 |
2011/04/18 | 628 | 649 | 627 | 632 | 23,600 |
2011/04/15 | 637 | 640 | 624 | 628 | 35,000 |
2011/04/14 | 634 | 646 | 629 | 637 | 17,600 |
2011/04/13 | 630 | 653 | 630 | 634 | 58,100 |
2011/04/12 | 697 | 705 | 628 | 628 | 147,700 |
2011/04/11 | 640 | 720 | 633 | 711 | 170,200 |
2011/04/08 | 619 | 650 | 611 | 633 | 49,000 |
2011/04/07 | 635 | 647 | 613 | 624 | 41,600 |
2011/04/06 | 639 | 639 | 618 | 634 | 31,400 |
2011/04/05 | 634 | 637 | 625 | 630 | 30,400 |
2011/04/04 | 649 | 649 | 624 | 644 | 31,000 |
2011/04/01 | 676 | 676 | 655 | 658 | 30,800 |
2011/03/31 | 679 | 679 | 650 | 676 | 38,200 |
2011/03/30 | 650 | 670 | 642 | 669 | 46,200 |
2011/03/29 | 636 | 649 | 621 | 642 | 64,200 |
2011/03/28 | 649 | 649 | 627 | 634 | 24,200 |
2011/03/25 | 640 | 647 | 621 | 632 | 40,200 |
2011/03/24 | 618 | 627 | 618 | 618 | 23,400 |
2011/03/23 | 639 | 639 | 603 | 618 | 30,700 |
2011/03/22 | 645 | 654 | 626 | 626 | 57,200 |
2011/03/18 | 568 | 636 | 568 | 635 | 104,300 |
2011/03/17 | 535 | 570 | 521 | 558 | 80,800 |
2011/03/16 | 523 | 555 | 491 | 549 | 110,900 |
2011/03/15 | 576 | 584 | 495 | 495 | 78,900 |
2011/03/14 | 619 | 635 | 586 | 595 | 66,600 |
2011/03/11 | 663 | 666 | 650 | 650 | 142,200 |
2011/03/10 | 666 | 679 | 650 | 654 | 75,500 |
2011/03/09 | 709 | 710 | 663 | 667 | 147,900 |
2011/03/08 | 675 | 730 | 675 | 713 | 145,700 |
2011/03/07 | 690 | 690 | 669 | 682 | 43,100 |
2011/03/04 | 685 | 693 | 682 | 689 | 35,900 |
2011/03/03 | 665 | 682 | 665 | 678 | 36,700 |
2011/03/02 | 668 | 690 | 665 | 665 | 66,300 |
2011/03/01 | 676 | 678 | 672 | 672 | 38,200 |
2011/02/28 | 691 | 692 | 660 | 666 | 104,200 |
2011/02/25 | 682 | 698 | 680 | 691 | 58,100 |
2011/02/24 | 703 | 708 | 675 | 689 | 91,000 |
2011/02/23 | 682 | 729 | 682 | 705 | 147,000 |
2011/02/22 | 679 | 694 | 678 | 682 | 36,100 |
2011/02/21 | 676 | 683 | 673 | 680 | 23,300 |
2011/02/18 | 682 | 684 | 677 | 681 | 22,100 |
2011/02/17 | 672 | 688 | 668 | 679 | 60,600 |
2011/02/16 | 682 | 684 | 670 | 676 | 27,300 |
2011/02/15 | 691 | 691 | 674 | 681 | 31,300 |
2011/02/14 | 687 | 688 | 670 | 685 | 24,800 |
2011/02/10 | 663 | 690 | 663 | 677 | 46,000 |
2011/02/09 | 665 | 675 | 654 | 672 | 35,800 |
2011/02/08 | 655 | 663 | 655 | 657 | 40,600 |
2011/02/07 | 668 | 668 | 652 | 655 | 77,100 |
2011/02/04 | 677 | 693 | 652 | 663 | 56,700 |
2011/02/03 | 668 | 680 | 663 | 678 | 31,100 |
2011/02/02 | 680 | 692 | 674 | 678 | 54,000 |
2011/02/01 | 676 | 698 | 667 | 670 | 66,700 |
2011/01/31 | 674 | 694 | 654 | 681 | 84,400 |
2011/01/28 | 666 | 732 | 648 | 684 | 191,400 |
2011/01/27 | 654 | 671 | 649 | 665 | 70,000 |
2011/01/26 | 669 | 669 | 652 | 654 | 56,200 |
2011/01/25 | 655 | 675 | 649 | 668 | 93,200 |
2011/01/24 | 646 | 656 | 637 | 654 | 64,800 |
2011/01/21 | 666 | 666 | 637 | 646 | 53,600 |
2011/01/20 | 667 | 671 | 659 | 666 | 40,900 |
2011/01/19 | 679 | 679 | 666 | 671 | 40,900 |
2011/01/18 | 679 | 687 | 675 | 682 | 38,100 |
2011/01/17 | 688 | 693 | 660 | 679 | 49,900 |
2011/01/14 | 687 | 696 | 675 | 691 | 41,500 |
2011/01/13 | 690 | 700 | 675 | 687 | 47,200 |
2011/01/12 | 701 | 702 | 689 | 690 | 61,300 |
2011/01/11 | 699 | 706 | 693 | 706 | 47,600 |
2011/01/07 | 706 | 713 | 694 | 696 | 98,200 |
2011/01/06 | 709 | 709 | 691 | 702 | 79,700 |
2011/01/05 | 715 | 716 | 702 | 711 | 32,900 |
2011/01/04 | 712 | 720 | 706 | 715 | 30,100 |