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 |
---|---|---|---|---|---|
2013/12/30 | 735 | 735 | 711 | 729 | 28,500 |
2013/12/27 | 727 | 731 | 719 | 729 | 27,800 |
2013/12/26 | 710 | 723 | 705 | 721 | 32,500 |
2013/12/25 | 706 | 714 | 702 | 710 | 61,900 |
2013/12/24 | 704 | 708 | 693 | 698 | 28,100 |
2013/12/20 | 720 | 720 | 700 | 714 | 39,400 |
2013/12/19 | 722 | 730 | 708 | 719 | 71,800 |
2013/12/18 | 680 | 714 | 680 | 714 | 54,500 |
2013/12/17 | 675 | 684 | 672 | 681 | 22,700 |
2013/12/16 | 693 | 699 | 673 | 676 | 22,200 |
2013/12/13 | 682 | 693 | 673 | 685 | 111,800 |
2013/12/12 | 701 | 701 | 686 | 692 | 41,600 |
2013/12/11 | 703 | 703 | 691 | 694 | 21,700 |
2013/12/10 | 715 | 715 | 695 | 701 | 49,000 |
2013/12/09 | 716 | 716 | 705 | 710 | 10,600 |
2013/12/06 | 709 | 710 | 696 | 702 | 32,700 |
2013/12/05 | 718 | 721 | 710 | 711 | 15,600 |
2013/12/04 | 718 | 729 | 710 | 712 | 29,400 |
2013/12/03 | 730 | 730 | 718 | 721 | 15,000 |
2013/12/02 | 716 | 732 | 716 | 721 | 16,700 |
2013/11/29 | 725 | 729 | 712 | 714 | 15,600 |
2013/11/28 | 723 | 728 | 717 | 722 | 17,300 |
2013/11/27 | 735 | 736 | 708 | 714 | 29,200 |
2013/11/26 | 729 | 740 | 721 | 740 | 31,300 |
2013/11/25 | 729 | 730 | 721 | 729 | 27,500 |
2013/11/22 | 724 | 732 | 716 | 722 | 26,600 |
2013/11/21 | 725 | 728 | 715 | 725 | 24,300 |
2013/11/20 | 702 | 724 | 702 | 724 | 18,400 |
2013/11/19 | 703 | 719 | 703 | 707 | 22,000 |
2013/11/18 | 711 | 713 | 700 | 706 | 23,700 |
2013/11/15 | 704 | 717 | 701 | 709 | 44,300 |
2013/11/14 | 695 | 706 | 691 | 706 | 28,900 |
2013/11/13 | 701 | 712 | 691 | 700 | 45,700 |
2013/11/12 | 696 | 713 | 675 | 698 | 72,200 |
2013/11/11 | 699 | 704 | 685 | 704 | 57,900 |
2013/11/08 | 670 | 682 | 662 | 668 | 26,500 |
2013/11/07 | 673 | 680 | 670 | 671 | 22,000 |
2013/11/06 | 671 | 691 | 670 | 683 | 19,300 |
2013/11/05 | 686 | 686 | 668 | 672 | 31,200 |
2013/11/01 | 683 | 685 | 675 | 677 | 25,800 |
2013/10/31 | 693 | 698 | 681 | 688 | 25,300 |
2013/10/30 | 689 | 698 | 680 | 696 | 39,300 |
2013/10/29 | 689 | 693 | 680 | 681 | 29,500 |
2013/10/28 | 692 | 697 | 680 | 696 | 34,100 |
2013/10/25 | 713 | 717 | 691 | 693 | 42,400 |
2013/10/24 | 707 | 721 | 701 | 719 | 19,700 |
2013/10/23 | 729 | 744 | 709 | 710 | 23,200 |
2013/10/22 | 715 | 747 | 715 | 729 | 19,700 |
2013/10/21 | 710 | 721 | 708 | 719 | 15,100 |
2013/10/18 | 719 | 730 | 707 | 710 | 16,700 |
2013/10/17 | 713 | 725 | 706 | 717 | 17,700 |
2013/10/16 | 720 | 724 | 705 | 712 | 16,000 |
2013/10/15 | 745 | 745 | 720 | 729 | 26,500 |
2013/10/11 | 740 | 750 | 730 | 745 | 18,800 |
2013/10/10 | 713 | 738 | 709 | 730 | 13,900 |
2013/10/09 | 711 | 713 | 701 | 713 | 18,500 |
2013/10/08 | 728 | 728 | 718 | 722 | 10,500 |
2013/10/07 | 730 | 745 | 725 | 733 | 16,600 |
2013/10/04 | 722 | 749 | 718 | 740 | 17,000 |
2013/10/03 | 736 | 750 | 729 | 729 | 30,900 |
2013/10/02 | 753 | 755 | 724 | 727 | 16,300 |
2013/10/01 | 751 | 765 | 743 | 753 | 9,800 |
2013/09/30 | 775 | 775 | 740 | 745 | 20,100 |
2013/09/27 | 760 | 774 | 759 | 774 | 32,800 |
2013/09/26 | 758 | 759 | 731 | 757 | 12,500 |
2013/09/25 | 759 | 762 | 730 | 759 | 20,100 |
2013/09/24 | 743 | 765 | 740 | 761 | 15,600 |
2013/09/20 | 762 | 764 | 746 | 758 | 20,000 |
2013/09/19 | 730 | 765 | 728 | 765 | 11,900 |
2013/09/18 | 717 | 730 | 712 | 724 | 9,100 |
2013/09/17 | 718 | 722 | 713 | 715 | 6,500 |
2013/09/13 | 699 | 725 | 699 | 721 | 55,000 |
2013/09/12 | 723 | 723 | 714 | 714 | 4,100 |
2013/09/11 | 719 | 725 | 700 | 722 | 11,400 |
2013/09/10 | 706 | 723 | 705 | 708 | 11,600 |
2013/09/09 | 724 | 729 | 696 | 706 | 11,400 |
2013/09/06 | 686 | 700 | 685 | 690 | 10,400 |
2013/09/05 | 699 | 699 | 678 | 683 | 5,800 |
2013/09/04 | 700 | 714 | 682 | 700 | 14,600 |
2013/09/03 | 705 | 715 | 704 | 712 | 11,100 |
2013/09/02 | 670 | 680 | 670 | 677 | 11,100 |
2013/08/30 | 696 | 700 | 652 | 656 | 34,200 |
2013/08/29 | 692 | 693 | 682 | 693 | 8,100 |
2013/08/28 | 700 | 702 | 672 | 691 | 24,300 |
2013/08/27 | 700 | 712 | 700 | 711 | 10,400 |
2013/08/26 | 728 | 728 | 681 | 697 | 17,900 |
2013/08/23 | 724 | 737 | 708 | 736 | 21,900 |
2013/08/22 | 694 | 718 | 690 | 717 | 11,500 |
2013/08/21 | 698 | 701 | 687 | 689 | 16,000 |
2013/08/20 | 704 | 707 | 694 | 694 | 15,500 |
2013/08/19 | 700 | 708 | 700 | 703 | 8,500 |
2013/08/16 | 712 | 718 | 701 | 705 | 16,200 |
2013/08/15 | 744 | 744 | 712 | 712 | 11,500 |
2013/08/14 | 735 | 747 | 725 | 746 | 12,700 |
2013/08/13 | 739 | 740 | 725 | 735 | 9,300 |
2013/08/12 | 701 | 733 | 701 | 729 | 9,400 |
2013/08/09 | 721 | 732 | 700 | 700 | 21,800 |
2013/08/08 | 718 | 743 | 718 | 724 | 9,300 |
2013/08/07 | 733 | 741 | 724 | 724 | 11,500 |
2013/08/06 | 739 | 750 | 735 | 746 | 12,800 |
2013/08/05 | 735 | 747 | 729 | 739 | 14,500 |
2013/08/02 | 740 | 747 | 717 | 747 | 17,100 |
2013/08/01 | 708 | 732 | 706 | 729 | 13,100 |
2013/07/31 | 741 | 742 | 704 | 707 | 28,300 |
2013/07/30 | 725 | 748 | 722 | 740 | 20,000 |
2013/07/29 | 770 | 770 | 732 | 734 | 12,500 |
2013/07/26 | 795 | 795 | 771 | 773 | 24,200 |
2013/07/25 | 800 | 802 | 795 | 799 | 49,300 |
2013/07/24 | 797 | 799 | 786 | 786 | 24,600 |
2013/07/23 | 792 | 800 | 792 | 798 | 18,200 |
2013/07/22 | 797 | 800 | 791 | 799 | 16,300 |
2013/07/19 | 800 | 800 | 780 | 785 | 19,400 |
2013/07/18 | 794 | 798 | 784 | 795 | 10,600 |
2013/07/17 | 790 | 800 | 785 | 794 | 22,400 |
2013/07/16 | 796 | 799 | 786 | 787 | 12,400 |
2013/07/12 | 794 | 797 | 779 | 796 | 19,900 |
2013/07/11 | 786 | 800 | 782 | 797 | 41,900 |
2013/07/10 | 778 | 785 | 766 | 783 | 34,100 |
2013/07/09 | 785 | 785 | 766 | 776 | 28,700 |
2013/07/08 | 787 | 787 | 776 | 776 | 14,500 |
2013/07/05 | 780 | 784 | 766 | 784 | 23,300 |
2013/07/04 | 783 | 784 | 764 | 781 | 12,800 |
2013/07/03 | 783 | 784 | 760 | 773 | 26,100 |
2013/07/02 | 767 | 780 | 749 | 780 | 13,200 |
2013/07/01 | 762 | 764 | 741 | 757 | 16,600 |
2013/06/28 | 719 | 750 | 700 | 750 | 46,200 |
2013/06/27 | 711 | 711 | 695 | 709 | 20,200 |
2013/06/26 | 726 | 734 | 692 | 693 | 14,700 |
2013/06/25 | 739 | 739 | 691 | 705 | 28,800 |
2013/06/24 | 724 | 724 | 702 | 709 | 10,900 |
2013/06/21 | 688 | 712 | 663 | 712 | 47,200 |
2013/06/20 | 696 | 709 | 686 | 707 | 19,300 |
2013/06/19 | 714 | 717 | 698 | 704 | 9,700 |
2013/06/18 | 713 | 717 | 690 | 691 | 12,600 |
2013/06/17 | 675 | 709 | 675 | 702 | 17,900 |
2013/06/14 | 664 | 699 | 664 | 675 | 98,300 |
2013/06/13 | 685 | 690 | 662 | 674 | 26,200 |
2013/06/12 | 692 | 709 | 679 | 692 | 18,600 |
2013/06/11 | 711 | 720 | 697 | 698 | 16,900 |
2013/06/10 | 692 | 713 | 690 | 713 | 17,200 |
2013/06/07 | 704 | 716 | 677 | 686 | 34,900 |
2013/06/06 | 730 | 737 | 716 | 717 | 37,100 |
2013/06/05 | 770 | 776 | 735 | 735 | 25,400 |
2013/06/04 | 740 | 764 | 737 | 758 | 26,300 |
2013/06/03 | 744 | 767 | 743 | 743 | 32,700 |
2013/05/31 | 772 | 772 | 744 | 744 | 38,900 |
2013/05/30 | 789 | 795 | 751 | 752 | 48,600 |
2013/05/29 | 818 | 818 | 788 | 788 | 33,200 |
2013/05/28 | 819 | 821 | 787 | 803 | 34,500 |
2013/05/27 | 841 | 841 | 808 | 818 | 20,200 |
2013/05/24 | 838 | 848 | 802 | 841 | 45,300 |
2013/05/23 | 873 | 877 | 823 | 825 | 41,600 |
2013/05/22 | 884 | 884 | 873 | 874 | 20,000 |
2013/05/21 | 877 | 890 | 870 | 883 | 22,100 |
2013/05/20 | 884 | 885 | 873 | 877 | 23,800 |
2013/05/17 | 887 | 894 | 872 | 879 | 17,900 |
2013/05/16 | 889 | 889 | 873 | 885 | 26,300 |
2013/05/15 | 894 | 903 | 882 | 887 | 22,600 |
2013/05/14 | 895 | 910 | 895 | 899 | 32,700 |
2013/05/13 | 893 | 900 | 890 | 896 | 24,900 |
2013/05/10 | 896 | 900 | 889 | 894 | 20,600 |
2013/05/09 | 900 | 904 | 881 | 881 | 17,800 |
2013/05/08 | 913 | 914 | 896 | 899 | 36,000 |
2013/05/07 | 904 | 915 | 901 | 914 | 35,100 |
2013/05/02 | 872 | 887 | 872 | 874 | 20,000 |
2013/05/01 | 885 | 888 | 868 | 871 | 35,200 |
2013/04/30 | 925 | 930 | 878 | 880 | 42,600 |
2013/04/26 | 944 | 948 | 911 | 912 | 27,500 |
2013/04/25 | 925 | 956 | 883 | 944 | 95,900 |
2013/04/24 | 918 | 924 | 912 | 923 | 30,100 |
2013/04/23 | 913 | 923 | 900 | 916 | 17,400 |
2013/04/22 | 920 | 925 | 912 | 913 | 20,800 |
2013/04/19 | 910 | 920 | 895 | 909 | 28,000 |
2013/04/18 | 908 | 920 | 883 | 910 | 32,400 |
2013/04/17 | 885 | 910 | 885 | 901 | 40,500 |
2013/04/16 | 880 | 890 | 866 | 882 | 37,800 |
2013/04/15 | 903 | 908 | 894 | 894 | 16,100 |
2013/04/12 | 904 | 914 | 900 | 909 | 18,800 |
2013/04/11 | 910 | 920 | 905 | 914 | 24,100 |
2013/04/10 | 913 | 913 | 894 | 899 | 28,000 |
2013/04/09 | 931 | 935 | 897 | 910 | 42,400 |
2013/04/08 | 897 | 933 | 897 | 930 | 57,500 |
2013/04/05 | 900 | 919 | 876 | 907 | 62,400 |
2013/04/04 | 855 | 900 | 846 | 898 | 37,500 |
2013/04/03 | 832 | 866 | 823 | 864 | 33,700 |
2013/04/02 | 841 | 841 | 817 | 818 | 34,900 |
2013/04/01 | 874 | 876 | 838 | 840 | 26,000 |
2013/03/29 | 908 | 909 | 870 | 872 | 35,300 |
2013/03/28 | 902 | 908 | 879 | 906 | 40,100 |
2013/03/27 | 898 | 905 | 893 | 902 | 33,100 |
2013/03/26 | 886 | 899 | 881 | 896 | 42,700 |
2013/03/25 | 891 | 905 | 875 | 896 | 91,500 |
2013/03/22 | 895 | 895 | 861 | 861 | 34,200 |
2013/03/21 | 880 | 900 | 880 | 897 | 34,700 |
2013/03/19 | 864 | 888 | 864 | 874 | 18,600 |
2013/03/18 | 893 | 893 | 857 | 859 | 30,600 |
2013/03/15 | 859 | 896 | 859 | 894 | 32,500 |
2013/03/14 | 851 | 868 | 841 | 864 | 34,100 |
2013/03/13 | 888 | 888 | 861 | 862 | 22,200 |
2013/03/12 | 890 | 890 | 869 | 873 | 30,500 |
2013/03/11 | 885 | 903 | 885 | 895 | 55,000 |
2013/03/08 | 868 | 890 | 868 | 885 | 106,500 |
2013/03/07 | 890 | 900 | 888 | 892 | 31,500 |
2013/03/06 | 877 | 897 | 871 | 896 | 35,300 |
2013/03/05 | 882 | 882 | 860 | 871 | 24,900 |
2013/03/04 | 875 | 887 | 855 | 855 | 32,300 |
2013/03/01 | 869 | 873 | 860 | 863 | 17,100 |
2013/02/28 | 839 | 870 | 839 | 870 | 27,400 |
2013/02/27 | 850 | 850 | 828 | 830 | 28,600 |
2013/02/26 | 846 | 854 | 820 | 842 | 24,000 |
2013/02/25 | 858 | 883 | 842 | 845 | 53,300 |
2013/02/22 | 841 | 850 | 830 | 837 | 34,700 |
2013/02/21 | 848 | 858 | 841 | 843 | 27,300 |
2013/02/20 | 834 | 859 | 834 | 852 | 34,400 |
2013/02/19 | 850 | 873 | 850 | 854 | 23,600 |
2013/02/18 | 809 | 840 | 809 | 839 | 18,800 |
2013/02/15 | 815 | 821 | 800 | 808 | 25,400 |
2013/02/14 | 825 | 830 | 820 | 821 | 16,600 |
2013/02/13 | 836 | 838 | 826 | 831 | 26,900 |
2013/02/12 | 849 | 870 | 837 | 838 | 27,500 |
2013/02/08 | 850 | 855 | 839 | 840 | 18,900 |
2013/02/07 | 838 | 875 | 838 | 856 | 33,800 |
2013/02/06 | 845 | 857 | 833 | 841 | 44,100 |
2013/02/05 | 879 | 896 | 813 | 830 | 53,500 |
2013/02/04 | 885 | 895 | 877 | 878 | 26,800 |
2013/02/01 | 897 | 897 | 885 | 886 | 23,000 |
2013/01/31 | 911 | 911 | 876 | 884 | 18,700 |
2013/01/30 | 895 | 910 | 882 | 905 | 21,100 |
2013/01/29 | 889 | 910 | 882 | 885 | 19,500 |
2013/01/28 | 928 | 928 | 887 | 892 | 31,000 |
2013/01/25 | 905 | 910 | 881 | 910 | 61,200 |
2013/01/24 | 885 | 900 | 877 | 899 | 29,000 |
2013/01/23 | 871 | 895 | 869 | 886 | 13,000 |
2013/01/22 | 900 | 900 | 865 | 874 | 25,900 |
2013/01/21 | 874 | 920 | 870 | 910 | 39,300 |
2013/01/18 | 874 | 888 | 871 | 876 | 31,300 |
2013/01/17 | 835 | 889 | 821 | 881 | 80,800 |
2013/01/16 | 835 | 842 | 819 | 821 | 21,300 |
2013/01/15 | 849 | 850 | 835 | 838 | 19,100 |
2013/01/11 | 859 | 859 | 837 | 841 | 19,300 |
2013/01/10 | 832 | 850 | 828 | 850 | 16,300 |
2013/01/09 | 822 | 845 | 822 | 839 | 43,100 |
2013/01/08 | 809 | 823 | 804 | 817 | 15,400 |
2013/01/07 | 828 | 830 | 805 | 810 | 16,500 |
2013/01/04 | 819 | 827 | 801 | 822 | 35,500 |