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 |
---|---|---|---|---|---|
2014/12/30 | 928 | 928 | 909 | 909 | 26,100 |
2014/12/29 | 915 | 923 | 912 | 920 | 30,800 |
2014/12/26 | 901 | 912 | 901 | 911 | 33,000 |
2014/12/25 | 908 | 915 | 899 | 908 | 40,600 |
2014/12/24 | 911 | 925 | 907 | 913 | 69,600 |
2014/12/22 | 911 | 911 | 902 | 911 | 26,400 |
2014/12/19 | 904 | 910 | 899 | 909 | 35,300 |
2014/12/18 | 885 | 893 | 880 | 884 | 31,000 |
2014/12/17 | 878 | 883 | 865 | 871 | 49,500 |
2014/12/16 | 870 | 899 | 864 | 890 | 97,100 |
2014/12/15 | 848 | 874 | 847 | 870 | 56,300 |
2014/12/12 | 875 | 885 | 845 | 845 | 200,900 |
2014/12/11 | 904 | 908 | 898 | 905 | 47,800 |
2014/12/10 | 894 | 907 | 883 | 892 | 70,600 |
2014/12/09 | 904 | 908 | 893 | 899 | 36,000 |
2014/12/08 | 900 | 910 | 900 | 907 | 45,200 |
2014/12/05 | 896 | 900 | 881 | 899 | 53,000 |
2014/12/04 | 883 | 898 | 883 | 894 | 60,100 |
2014/12/03 | 874 | 881 | 873 | 878 | 35,600 |
2014/12/02 | 877 | 883 | 873 | 882 | 50,600 |
2014/12/01 | 868 | 877 | 867 | 874 | 38,800 |
2014/11/28 | 858 | 869 | 858 | 863 | 74,000 |
2014/11/27 | 867 | 867 | 851 | 856 | 50,100 |
2014/11/26 | 871 | 872 | 851 | 862 | 82,400 |
2014/11/25 | 880 | 884 | 860 | 871 | 62,200 |
2014/11/21 | 867 | 879 | 861 | 878 | 48,300 |
2014/11/20 | 869 | 880 | 868 | 869 | 47,600 |
2014/11/19 | 868 | 878 | 864 | 866 | 34,300 |
2014/11/18 | 850 | 879 | 850 | 872 | 35,700 |
2014/11/17 | 884 | 885 | 847 | 848 | 49,700 |
2014/11/14 | 912 | 912 | 881 | 894 | 59,300 |
2014/11/13 | 864 | 885 | 864 | 885 | 37,800 |
2014/11/12 | 865 | 884 | 865 | 867 | 52,200 |
2014/11/11 | 859 | 872 | 849 | 867 | 45,100 |
2014/11/10 | 863 | 863 | 840 | 854 | 69,900 |
2014/11/07 | 882 | 882 | 863 | 863 | 74,200 |
2014/11/06 | 937 | 939 | 874 | 882 | 114,500 |
2014/11/05 | 939 | 953 | 929 | 952 | 62,100 |
2014/11/04 | 947 | 963 | 933 | 940 | 95,400 |
2014/10/31 | 919 | 952 | 908 | 945 | 103,400 |
2014/10/30 | 910 | 916 | 903 | 909 | 56,700 |
2014/10/29 | 900 | 914 | 891 | 907 | 31,600 |
2014/10/28 | 889 | 899 | 889 | 890 | 17,000 |
2014/10/27 | 900 | 901 | 889 | 894 | 19,000 |
2014/10/24 | 899 | 908 | 892 | 893 | 24,000 |
2014/10/23 | 890 | 895 | 884 | 890 | 22,300 |
2014/10/22 | 884 | 894 | 883 | 891 | 41,000 |
2014/10/21 | 887 | 887 | 864 | 871 | 40,900 |
2014/10/20 | 879 | 887 | 871 | 886 | 29,600 |
2014/10/17 | 873 | 873 | 856 | 858 | 64,000 |
2014/10/16 | 880 | 893 | 877 | 877 | 51,800 |
2014/10/15 | 884 | 897 | 883 | 894 | 25,400 |
2014/10/14 | 888 | 896 | 884 | 884 | 36,400 |
2014/10/10 | 888 | 916 | 888 | 903 | 63,900 |
2014/10/09 | 925 | 931 | 912 | 918 | 39,600 |
2014/10/08 | 928 | 936 | 914 | 929 | 55,200 |
2014/10/07 | 955 | 963 | 939 | 943 | 51,300 |
2014/10/06 | 931 | 954 | 930 | 947 | 49,400 |
2014/10/03 | 950 | 966 | 926 | 939 | 39,800 |
2014/10/02 | 958 | 966 | 950 | 954 | 38,500 |
2014/10/01 | 969 | 988 | 963 | 980 | 61,800 |
2014/09/30 | 974 | 978 | 961 | 962 | 66,000 |
2014/09/29 | 974 | 990 | 970 | 976 | 36,700 |
2014/09/26 | 950 | 999 | 947 | 964 | 55,000 |
2014/09/25 | 951 | 975 | 946 | 975 | 69,700 |
2014/09/24 | 948 | 952 | 946 | 950 | 27,100 |
2014/09/22 | 962 | 978 | 942 | 952 | 54,000 |
2014/09/19 | 939 | 970 | 924 | 970 | 73,800 |
2014/09/18 | 920 | 943 | 920 | 942 | 67,000 |
2014/09/17 | 928 | 929 | 921 | 922 | 18,500 |
2014/09/16 | 915 | 930 | 915 | 923 | 40,500 |
2014/09/12 | 931 | 934 | 915 | 930 | 117,000 |
2014/09/11 | 932 | 934 | 923 | 930 | 97,000 |
2014/09/10 | 910 | 931 | 910 | 930 | 31,000 |
2014/09/09 | 930 | 930 | 917 | 921 | 13,900 |
2014/09/08 | 920 | 930 | 911 | 928 | 24,500 |
2014/09/05 | 921 | 924 | 888 | 917 | 32,900 |
2014/09/04 | 918 | 924 | 917 | 919 | 19,200 |
2014/09/03 | 930 | 930 | 920 | 925 | 39,100 |
2014/09/02 | 914 | 930 | 913 | 925 | 57,100 |
2014/09/01 | 920 | 922 | 902 | 914 | 39,000 |
2014/08/29 | 920 | 920 | 896 | 917 | 47,900 |
2014/08/28 | 900 | 914 | 895 | 914 | 31,100 |
2014/08/27 | 900 | 905 | 885 | 899 | 27,700 |
2014/08/26 | 910 | 912 | 899 | 900 | 38,500 |
2014/08/25 | 885 | 899 | 878 | 887 | 37,300 |
2014/08/22 | 888 | 888 | 870 | 885 | 24,100 |
2014/08/21 | 861 | 884 | 861 | 884 | 39,800 |
2014/08/20 | 850 | 861 | 848 | 858 | 30,300 |
2014/08/19 | 860 | 860 | 843 | 860 | 11,900 |
2014/08/18 | 850 | 860 | 845 | 853 | 10,200 |
2014/08/15 | 833 | 855 | 833 | 853 | 21,100 |
2014/08/14 | 832 | 836 | 829 | 836 | 25,900 |
2014/08/13 | 817 | 830 | 816 | 825 | 15,200 |
2014/08/12 | 808 | 819 | 806 | 816 | 19,800 |
2014/08/11 | 798 | 809 | 798 | 809 | 23,900 |
2014/08/08 | 810 | 811 | 786 | 792 | 29,400 |
2014/08/07 | 806 | 818 | 806 | 817 | 17,100 |
2014/08/06 | 811 | 828 | 786 | 806 | 36,000 |
2014/08/05 | 810 | 843 | 806 | 836 | 41,300 |
2014/08/04 | 805 | 820 | 802 | 816 | 20,300 |
2014/08/01 | 822 | 827 | 801 | 804 | 19,300 |
2014/07/31 | 855 | 856 | 835 | 837 | 19,300 |
2014/07/30 | 850 | 854 | 835 | 849 | 24,000 |
2014/07/29 | 851 | 856 | 843 | 850 | 25,200 |
2014/07/28 | 841 | 849 | 832 | 845 | 25,000 |
2014/07/25 | 845 | 856 | 828 | 831 | 49,500 |
2014/07/24 | 820 | 843 | 813 | 830 | 37,300 |
2014/07/23 | 815 | 819 | 813 | 817 | 23,600 |
2014/07/22 | 813 | 815 | 809 | 814 | 15,400 |
2014/07/18 | 813 | 817 | 788 | 804 | 22,500 |
2014/07/17 | 825 | 829 | 818 | 820 | 11,700 |
2014/07/16 | 827 | 836 | 825 | 827 | 13,700 |
2014/07/15 | 826 | 832 | 820 | 821 | 19,700 |
2014/07/14 | 817 | 825 | 815 | 822 | 10,900 |
2014/07/11 | 818 | 830 | 812 | 820 | 30,900 |
2014/07/10 | 815 | 826 | 808 | 816 | 36,300 |
2014/07/09 | 806 | 830 | 806 | 820 | 14,400 |
2014/07/08 | 813 | 823 | 810 | 820 | 21,900 |
2014/07/07 | 813 | 825 | 810 | 820 | 22,400 |
2014/07/04 | 821 | 834 | 821 | 827 | 16,500 |
2014/07/03 | 818 | 835 | 818 | 823 | 20,200 |
2014/07/02 | 828 | 835 | 800 | 821 | 58,300 |
2014/07/01 | 820 | 856 | 811 | 828 | 83,700 |
2014/06/30 | 810 | 828 | 798 | 816 | 57,500 |
2014/06/27 | 821 | 821 | 783 | 803 | 40,000 |
2014/06/26 | 832 | 832 | 811 | 821 | 45,400 |
2014/06/25 | 839 | 840 | 806 | 830 | 48,000 |
2014/06/24 | 805 | 836 | 799 | 834 | 40,900 |
2014/06/23 | 825 | 830 | 812 | 814 | 26,600 |
2014/06/20 | 832 | 835 | 819 | 820 | 31,800 |
2014/06/19 | 810 | 830 | 806 | 825 | 71,900 |
2014/06/18 | 786 | 809 | 786 | 804 | 48,400 |
2014/06/17 | 778 | 799 | 778 | 795 | 44,300 |
2014/06/16 | 794 | 807 | 779 | 783 | 39,900 |
2014/06/13 | 800 | 810 | 792 | 809 | 81,800 |
2014/06/12 | 791 | 797 | 779 | 791 | 11,700 |
2014/06/11 | 776 | 799 | 776 | 796 | 33,700 |
2014/06/10 | 785 | 791 | 775 | 779 | 19,500 |
2014/06/09 | 790 | 798 | 780 | 792 | 44,700 |
2014/06/06 | 780 | 795 | 778 | 782 | 47,100 |
2014/06/05 | 775 | 800 | 774 | 784 | 56,700 |
2014/06/04 | 760 | 772 | 760 | 770 | 40,000 |
2014/06/03 | 764 | 764 | 757 | 761 | 9,200 |
2014/06/02 | 756 | 765 | 750 | 762 | 65,100 |
2014/05/30 | 740 | 755 | 740 | 752 | 37,400 |
2014/05/29 | 745 | 748 | 740 | 741 | 29,900 |
2014/05/28 | 748 | 759 | 739 | 745 | 43,000 |
2014/05/27 | 737 | 750 | 737 | 743 | 44,900 |
2014/05/26 | 740 | 749 | 740 | 747 | 39,800 |
2014/05/23 | 736 | 750 | 718 | 744 | 95,900 |
2014/05/22 | 710 | 732 | 701 | 729 | 42,900 |
2014/05/21 | 691 | 710 | 691 | 708 | 21,200 |
2014/05/20 | 702 | 707 | 693 | 693 | 33,500 |
2014/05/19 | 703 | 712 | 694 | 702 | 20,100 |
2014/05/16 | 715 | 715 | 697 | 703 | 73,500 |
2014/05/15 | 701 | 721 | 698 | 717 | 16,200 |
2014/05/14 | 714 | 719 | 710 | 716 | 34,100 |
2014/05/13 | 720 | 725 | 710 | 723 | 24,700 |
2014/05/12 | 704 | 718 | 704 | 706 | 26,700 |
2014/05/09 | 698 | 713 | 698 | 709 | 21,700 |
2014/05/08 | 689 | 706 | 689 | 702 | 32,400 |
2014/05/07 | 720 | 722 | 691 | 693 | 62,700 |
2014/05/02 | 735 | 737 | 722 | 734 | 30,900 |
2014/05/01 | 712 | 736 | 709 | 733 | 36,900 |
2014/04/30 | 736 | 736 | 717 | 723 | 32,700 |
2014/04/28 | 726 | 736 | 715 | 732 | 20,000 |
2014/04/25 | 729 | 734 | 720 | 731 | 42,100 |
2014/04/24 | 735 | 749 | 725 | 734 | 29,800 |
2014/04/23 | 735 | 742 | 732 | 735 | 25,900 |
2014/04/22 | 727 | 748 | 723 | 734 | 39,200 |
2014/04/21 | 750 | 766 | 723 | 726 | 45,100 |
2014/04/18 | 759 | 765 | 745 | 756 | 20,200 |
2014/04/17 | 768 | 768 | 753 | 765 | 24,500 |
2014/04/16 | 728 | 770 | 728 | 768 | 35,300 |
2014/04/15 | 713 | 731 | 713 | 723 | 35,600 |
2014/04/14 | 706 | 719 | 706 | 712 | 26,700 |
2014/04/11 | 700 | 719 | 700 | 709 | 31,000 |
2014/04/10 | 715 | 726 | 714 | 718 | 63,000 |
2014/04/09 | 723 | 738 | 713 | 721 | 52,300 |
2014/04/08 | 754 | 761 | 738 | 739 | 42,600 |
2014/04/07 | 780 | 786 | 765 | 767 | 38,800 |
2014/04/04 | 782 | 788 | 780 | 787 | 49,100 |
2014/04/03 | 776 | 785 | 761 | 782 | 53,000 |
2014/04/02 | 780 | 788 | 770 | 771 | 88,500 |
2014/04/01 | 779 | 780 | 752 | 780 | 70,800 |
2014/03/31 | 777 | 780 | 739 | 779 | 91,400 |
2014/03/28 | 735 | 772 | 731 | 760 | 116,300 |
2014/03/27 | 683 | 729 | 683 | 724 | 63,500 |
2014/03/26 | 709 | 710 | 695 | 697 | 89,100 |
2014/03/25 | 706 | 709 | 691 | 695 | 115,800 |
2014/03/24 | 673 | 710 | 673 | 676 | 69,700 |
2014/03/20 | 683 | 684 | 662 | 663 | 33,100 |
2014/03/19 | 683 | 683 | 672 | 672 | 16,500 |
2014/03/18 | 670 | 683 | 667 | 677 | 22,300 |
2014/03/17 | 670 | 672 | 656 | 656 | 32,000 |
2014/03/14 | 686 | 697 | 670 | 670 | 104,000 |
2014/03/13 | 683 | 704 | 683 | 696 | 20,400 |
2014/03/12 | 696 | 702 | 686 | 688 | 26,800 |
2014/03/11 | 700 | 710 | 698 | 701 | 37,700 |
2014/03/10 | 696 | 707 | 696 | 703 | 24,900 |
2014/03/07 | 711 | 712 | 708 | 711 | 30,900 |
2014/03/06 | 691 | 710 | 691 | 708 | 35,700 |
2014/03/05 | 700 | 700 | 693 | 696 | 12,600 |
2014/03/04 | 681 | 695 | 680 | 691 | 30,100 |
2014/03/03 | 690 | 692 | 671 | 683 | 19,400 |
2014/02/28 | 686 | 689 | 675 | 685 | 31,500 |
2014/02/27 | 682 | 695 | 678 | 689 | 28,200 |
2014/02/26 | 681 | 695 | 681 | 684 | 18,900 |
2014/02/25 | 703 | 705 | 676 | 690 | 80,300 |
2014/02/24 | 703 | 712 | 681 | 692 | 34,200 |
2014/02/21 | 675 | 706 | 675 | 703 | 38,100 |
2014/02/20 | 683 | 687 | 677 | 678 | 29,000 |
2014/02/19 | 696 | 697 | 682 | 688 | 24,000 |
2014/02/18 | 676 | 709 | 673 | 703 | 66,200 |
2014/02/17 | 654 | 673 | 650 | 673 | 25,200 |
2014/02/14 | 668 | 680 | 655 | 660 | 40,500 |
2014/02/13 | 685 | 690 | 660 | 666 | 17,900 |
2014/02/12 | 674 | 681 | 667 | 678 | 12,600 |
2014/02/10 | 680 | 680 | 660 | 663 | 22,500 |
2014/02/07 | 672 | 682 | 663 | 670 | 39,000 |
2014/02/06 | 640 | 674 | 635 | 651 | 40,200 |
2014/02/05 | 629 | 649 | 629 | 636 | 57,200 |
2014/02/04 | 670 | 673 | 628 | 628 | 71,300 |
2014/02/03 | 687 | 694 | 675 | 676 | 16,800 |
2014/01/31 | 687 | 698 | 682 | 690 | 30,200 |
2014/01/30 | 693 | 703 | 675 | 690 | 46,900 |
2014/01/29 | 686 | 718 | 686 | 704 | 22,200 |
2014/01/28 | 677 | 697 | 676 | 680 | 45,900 |
2014/01/27 | 688 | 688 | 672 | 672 | 47,500 |
2014/01/24 | 706 | 716 | 695 | 700 | 51,200 |
2014/01/23 | 735 | 735 | 714 | 717 | 34,400 |
2014/01/22 | 727 | 731 | 724 | 730 | 12,300 |
2014/01/21 | 719 | 730 | 719 | 727 | 9,500 |
2014/01/20 | 723 | 726 | 720 | 722 | 11,200 |
2014/01/17 | 715 | 728 | 715 | 721 | 27,100 |
2014/01/16 | 725 | 726 | 711 | 721 | 24,700 |
2014/01/15 | 713 | 723 | 712 | 720 | 24,500 |
2014/01/14 | 715 | 724 | 704 | 709 | 40,400 |
2014/01/10 | 720 | 727 | 710 | 726 | 32,300 |
2014/01/09 | 730 | 730 | 716 | 722 | 20,100 |
2014/01/08 | 734 | 734 | 722 | 729 | 15,400 |
2014/01/07 | 734 | 734 | 721 | 724 | 9,000 |
2014/01/06 | 738 | 739 | 722 | 732 | 20,600 |