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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,065 | 1,065 | 1,048 | 1,049 | 111,500 |
| 2019/12/27 | 1,062 | 1,067 | 1,061 | 1,064 | 18,900 |
| 2019/12/26 | 1,059 | 1,063 | 1,053 | 1,062 | 28,000 |
| 2019/12/25 | 1,087 | 1,087 | 1,054 | 1,059 | 68,200 |
| 2019/12/24 | 1,059 | 1,070 | 1,059 | 1,066 | 46,300 |
| 2019/12/23 | 1,062 | 1,064 | 1,050 | 1,061 | 41,800 |
| 2019/12/20 | 1,047 | 1,069 | 1,040 | 1,065 | 158,100 |
| 2019/12/19 | 1,054 | 1,059 | 1,047 | 1,050 | 27,200 |
| 2019/12/18 | 1,061 | 1,076 | 1,054 | 1,054 | 164,000 |
| 2019/12/17 | 1,079 | 1,079 | 1,071 | 1,071 | 70,300 |
| 2019/12/16 | 1,081 | 1,081 | 1,075 | 1,079 | 40,000 |
| 2019/12/13 | 1,088 | 1,097 | 1,078 | 1,080 | 138,200 |
| 2019/12/12 | 1,081 | 1,081 | 1,072 | 1,074 | 87,900 |
| 2019/12/11 | 1,089 | 1,090 | 1,081 | 1,081 | 91,100 |
| 2019/12/10 | 1,092 | 1,092 | 1,084 | 1,091 | 77,100 |
| 2019/12/09 | 1,095 | 1,095 | 1,082 | 1,085 | 58,600 |
| 2019/12/06 | 1,084 | 1,089 | 1,080 | 1,089 | 74,300 |
| 2019/12/05 | 1,082 | 1,088 | 1,079 | 1,085 | 130,900 |
| 2019/12/04 | 1,073 | 1,083 | 1,072 | 1,082 | 101,000 |
| 2019/12/03 | 1,098 | 1,099 | 1,077 | 1,083 | 167,500 |
| 2019/12/02 | 1,106 | 1,114 | 1,103 | 1,108 | 60,300 |
| 2019/11/29 | 1,111 | 1,111 | 1,104 | 1,106 | 41,900 |
| 2019/11/28 | 1,114 | 1,114 | 1,104 | 1,111 | 46,900 |
| 2019/11/27 | 1,130 | 1,130 | 1,117 | 1,117 | 40,600 |
| 2019/11/26 | 1,130 | 1,130 | 1,120 | 1,125 | 132,200 |
| 2019/11/25 | 1,141 | 1,141 | 1,121 | 1,132 | 75,800 |
| 2019/11/22 | 1,134 | 1,144 | 1,130 | 1,134 | 101,100 |
| 2019/11/21 | 1,115 | 1,141 | 1,108 | 1,132 | 287,100 |
| 2019/11/20 | 1,105 | 1,114 | 1,104 | 1,112 | 115,500 |
| 2019/11/19 | 1,090 | 1,113 | 1,088 | 1,105 | 165,500 |
| 2019/11/18 | 1,088 | 1,097 | 1,086 | 1,094 | 95,400 |
| 2019/11/15 | 1,077 | 1,092 | 1,077 | 1,084 | 75,100 |
| 2019/11/14 | 1,080 | 1,086 | 1,077 | 1,077 | 84,400 |
| 2019/11/13 | 1,084 | 1,088 | 1,080 | 1,083 | 69,400 |
| 2019/11/12 | 1,093 | 1,095 | 1,081 | 1,083 | 58,600 |
| 2019/11/11 | 1,091 | 1,093 | 1,086 | 1,091 | 66,600 |
| 2019/11/08 | 1,095 | 1,095 | 1,083 | 1,086 | 91,700 |
| 2019/11/07 | 1,097 | 1,102 | 1,086 | 1,086 | 83,300 |
| 2019/11/06 | 1,092 | 1,104 | 1,088 | 1,098 | 131,400 |
| 2019/11/05 | 1,119 | 1,119 | 1,090 | 1,107 | 119,600 |
| 2019/11/01 | 1,096 | 1,100 | 1,091 | 1,091 | 48,200 |
| 2019/10/31 | 1,109 | 1,113 | 1,104 | 1,108 | 65,300 |
| 2019/10/30 | 1,082 | 1,103 | 1,081 | 1,103 | 159,000 |
| 2019/10/29 | 1,089 | 1,094 | 1,083 | 1,091 | 102,800 |
| 2019/10/28 | 1,082 | 1,088 | 1,080 | 1,083 | 80,500 |
| 2019/10/25 | 1,081 | 1,086 | 1,077 | 1,079 | 74,800 |
| 2019/10/24 | 1,070 | 1,078 | 1,068 | 1,073 | 76,000 |
| 2019/10/23 | 1,068 | 1,071 | 1,060 | 1,069 | 69,000 |
| 2019/10/21 | 1,068 | 1,070 | 1,064 | 1,064 | 43,800 |
| 2019/10/18 | 1,068 | 1,079 | 1,067 | 1,069 | 95,200 |
| 2019/10/17 | 1,071 | 1,073 | 1,068 | 1,070 | 108,700 |
| 2019/10/16 | 1,073 | 1,082 | 1,069 | 1,071 | 136,700 |
| 2019/10/15 | 1,063 | 1,068 | 1,059 | 1,061 | 109,100 |
| 2019/10/11 | 1,050 | 1,054 | 1,044 | 1,053 | 62,300 |
| 2019/10/10 | 1,050 | 1,051 | 1,041 | 1,048 | 56,200 |
| 2019/10/09 | 1,040 | 1,055 | 1,040 | 1,055 | 74,700 |
| 2019/10/08 | 1,036 | 1,046 | 1,036 | 1,046 | 73,900 |
| 2019/10/07 | 1,027 | 1,037 | 1,020 | 1,035 | 69,200 |
| 2019/10/04 | 1,030 | 1,030 | 1,023 | 1,027 | 78,900 |
| 2019/10/03 | 1,028 | 1,040 | 1,028 | 1,035 | 117,400 |
| 2019/10/02 | 1,053 | 1,053 | 1,044 | 1,045 | 67,700 |
| 2019/10/01 | 1,045 | 1,058 | 1,045 | 1,054 | 57,200 |
| 2019/09/30 | 1,042 | 1,049 | 1,042 | 1,047 | 68,200 |
| 2019/09/27 | 1,051 | 1,057 | 1,044 | 1,055 | 99,700 |
| 2019/09/26 | 1,068 | 1,077 | 1,063 | 1,067 | 110,500 |
| 2019/09/25 | 1,086 | 1,086 | 1,069 | 1,072 | 65,400 |
| 2019/09/24 | 1,094 | 1,099 | 1,077 | 1,077 | 77,900 |
| 2019/09/20 | 1,090 | 1,100 | 1,078 | 1,100 | 159,500 |
| 2019/09/19 | 1,078 | 1,097 | 1,075 | 1,086 | 171,300 |
| 2019/09/18 | 1,078 | 1,083 | 1,073 | 1,075 | 154,700 |
| 2019/09/17 | 1,051 | 1,090 | 1,050 | 1,081 | 429,000 |
| 2019/09/13 | 1,043 | 1,051 | 1,041 | 1,048 | 251,700 |
| 2019/09/12 | 1,045 | 1,056 | 1,043 | 1,048 | 181,700 |
| 2019/09/11 | 1,035 | 1,059 | 1,033 | 1,057 | 149,000 |
| 2019/09/10 | 1,034 | 1,040 | 1,032 | 1,035 | 69,400 |
| 2019/09/09 | 1,031 | 1,041 | 1,031 | 1,037 | 52,100 |
| 2019/09/06 | 1,039 | 1,042 | 1,034 | 1,034 | 39,400 |
| 2019/09/05 | 1,040 | 1,044 | 1,032 | 1,039 | 75,800 |
| 2019/09/04 | 1,043 | 1,045 | 1,034 | 1,040 | 73,000 |
| 2019/09/03 | 1,045 | 1,058 | 1,042 | 1,052 | 81,400 |
| 2019/09/02 | 1,045 | 1,047 | 1,042 | 1,045 | 43,900 |
| 2019/08/30 | 1,051 | 1,051 | 1,040 | 1,046 | 79,400 |
| 2019/08/29 | 1,045 | 1,047 | 1,041 | 1,046 | 81,200 |
| 2019/08/28 | 1,042 | 1,047 | 1,038 | 1,041 | 96,200 |
| 2019/08/27 | 1,046 | 1,048 | 1,042 | 1,044 | 71,500 |
| 2019/08/26 | 1,039 | 1,044 | 1,034 | 1,041 | 88,400 |
| 2019/08/23 | 1,057 | 1,058 | 1,051 | 1,057 | 62,600 |
| 2019/08/22 | 1,056 | 1,056 | 1,049 | 1,054 | 46,600 |
| 2019/08/21 | 1,047 | 1,058 | 1,042 | 1,054 | 69,700 |
| 2019/08/20 | 1,045 | 1,057 | 1,045 | 1,057 | 87,500 |
| 2019/08/19 | 1,036 | 1,050 | 1,035 | 1,048 | 35,600 |
| 2019/08/16 | 1,041 | 1,041 | 1,033 | 1,035 | 67,500 |
| 2019/08/15 | 1,035 | 1,049 | 1,035 | 1,049 | 78,800 |
| 2019/08/14 | 1,056 | 1,057 | 1,043 | 1,051 | 101,200 |
| 2019/08/13 | 1,054 | 1,062 | 1,054 | 1,056 | 94,100 |
| 2019/08/09 | 1,052 | 1,073 | 1,052 | 1,064 | 169,500 |
| 2019/08/08 | 1,041 | 1,052 | 1,031 | 1,049 | 128,600 |
| 2019/08/07 | 1,041 | 1,049 | 1,037 | 1,044 | 127,400 |
| 2019/08/06 | 1,052 | 1,064 | 1,030 | 1,049 | 125,300 |
| 2019/08/05 | 1,024 | 1,056 | 1,012 | 1,051 | 213,300 |
| 2019/08/02 | 1,035 | 1,044 | 1,032 | 1,032 | 92,900 |
| 2019/08/01 | 1,048 | 1,053 | 1,039 | 1,044 | 63,400 |
| 2019/07/31 | 1,049 | 1,064 | 1,048 | 1,059 | 92,000 |
| 2019/07/30 | 1,046 | 1,062 | 1,043 | 1,057 | 63,800 |
| 2019/07/29 | 1,041 | 1,050 | 1,040 | 1,042 | 79,500 |
| 2019/07/26 | 1,045 | 1,045 | 1,035 | 1,040 | 35,800 |
| 2019/07/25 | 1,051 | 1,051 | 1,038 | 1,045 | 65,600 |
| 2019/07/24 | 1,050 | 1,051 | 1,041 | 1,050 | 85,700 |
| 2019/07/23 | 1,039 | 1,050 | 1,032 | 1,046 | 61,400 |
| 2019/07/22 | 1,043 | 1,045 | 1,035 | 1,039 | 43,800 |
| 2019/07/19 | 1,038 | 1,056 | 1,038 | 1,048 | 108,800 |
| 2019/07/18 | 1,039 | 1,049 | 1,036 | 1,038 | 140,700 |
| 2019/07/17 | 1,035 | 1,049 | 1,033 | 1,045 | 73,600 |
| 2019/07/16 | 1,023 | 1,037 | 1,020 | 1,034 | 95,700 |
| 2019/07/12 | 1,041 | 1,042 | 1,027 | 1,028 | 35,200 |
| 2019/07/11 | 1,039 | 1,046 | 1,036 | 1,041 | 68,500 |
| 2019/07/10 | 1,030 | 1,039 | 1,019 | 1,033 | 90,200 |
| 2019/07/09 | 1,028 | 1,041 | 1,028 | 1,029 | 28,900 |
| 2019/07/08 | 1,032 | 1,036 | 1,026 | 1,030 | 72,600 |
| 2019/07/05 | 1,050 | 1,050 | 1,035 | 1,038 | 58,600 |
| 2019/07/04 | 1,047 | 1,053 | 1,044 | 1,051 | 58,200 |
| 2019/07/03 | 1,037 | 1,047 | 1,036 | 1,046 | 34,800 |
| 2019/07/02 | 1,037 | 1,039 | 1,032 | 1,038 | 57,800 |
| 2019/07/01 | 1,037 | 1,037 | 1,028 | 1,034 | 98,200 |
| 2019/06/28 | 1,012 | 1,022 | 1,012 | 1,020 | 77,600 |
| 2019/06/27 | 1,026 | 1,026 | 1,015 | 1,019 | 39,700 |
| 2019/06/26 | 1,023 | 1,032 | 1,020 | 1,028 | 50,500 |
| 2019/06/25 | 1,033 | 1,036 | 1,022 | 1,026 | 82,900 |
| 2019/06/24 | 1,026 | 1,047 | 1,026 | 1,040 | 75,400 |
| 2019/06/21 | 1,019 | 1,035 | 1,009 | 1,034 | 246,800 |
| 2019/06/20 | 1,039 | 1,040 | 1,019 | 1,019 | 91,300 |
| 2019/06/19 | 1,034 | 1,038 | 1,016 | 1,035 | 111,000 |
| 2019/06/18 | 1,045 | 1,045 | 1,023 | 1,033 | 134,300 |
| 2019/06/17 | 1,039 | 1,049 | 1,036 | 1,044 | 54,800 |
| 2019/06/14 | 1,046 | 1,053 | 1,037 | 1,049 | 78,800 |
| 2019/06/13 | 1,040 | 1,049 | 1,039 | 1,043 | 96,500 |
| 2019/06/12 | 1,048 | 1,050 | 1,040 | 1,044 | 76,700 |
| 2019/06/11 | 1,055 | 1,058 | 1,043 | 1,050 | 64,400 |
| 2019/06/10 | 1,061 | 1,064 | 1,051 | 1,053 | 62,200 |
| 2019/06/07 | 1,052 | 1,059 | 1,045 | 1,057 | 58,400 |
| 2019/06/06 | 1,047 | 1,057 | 1,043 | 1,048 | 61,700 |
| 2019/06/05 | 1,057 | 1,058 | 1,043 | 1,048 | 67,100 |
| 2019/06/04 | 1,049 | 1,052 | 1,038 | 1,047 | 77,900 |
| 2019/06/03 | 1,033 | 1,050 | 1,033 | 1,047 | 58,200 |
| 2019/05/31 | 1,043 | 1,050 | 1,039 | 1,040 | 78,500 |
| 2019/05/30 | 1,057 | 1,058 | 1,042 | 1,045 | 67,600 |
| 2019/05/29 | 1,052 | 1,068 | 1,049 | 1,061 | 95,500 |
| 2019/05/28 | 1,068 | 1,068 | 1,056 | 1,064 | 102,400 |
| 2019/05/27 | 1,075 | 1,077 | 1,065 | 1,067 | 34,600 |
| 2019/05/24 | 1,066 | 1,073 | 1,062 | 1,071 | 64,400 |
| 2019/05/23 | 1,063 | 1,076 | 1,061 | 1,069 | 51,400 |
| 2019/05/22 | 1,064 | 1,067 | 1,058 | 1,061 | 36,000 |
| 2019/05/21 | 1,061 | 1,073 | 1,061 | 1,062 | 67,600 |
| 2019/05/20 | 1,069 | 1,071 | 1,058 | 1,062 | 51,900 |
| 2019/05/17 | 1,062 | 1,071 | 1,055 | 1,071 | 93,700 |
| 2019/05/16 | 1,045 | 1,059 | 1,045 | 1,058 | 38,000 |
| 2019/05/15 | 1,053 | 1,053 | 1,038 | 1,047 | 67,700 |
| 2019/05/14 | 1,005 | 1,061 | 1,001 | 1,060 | 166,400 |
| 2019/05/13 | 1,021 | 1,027 | 1,009 | 1,020 | 142,900 |
| 2019/05/10 | 1,027 | 1,047 | 1,026 | 1,031 | 103,100 |
| 2019/05/09 | 1,034 | 1,038 | 1,024 | 1,026 | 156,800 |
| 2019/05/08 | 1,039 | 1,047 | 1,036 | 1,045 | 113,500 |
| 2019/05/07 | 1,053 | 1,059 | 1,045 | 1,047 | 65,000 |
| 2019/04/26 | 1,056 | 1,064 | 1,051 | 1,060 | 52,200 |
| 2019/04/25 | 1,055 | 1,059 | 1,047 | 1,056 | 60,700 |
| 2019/04/24 | 1,066 | 1,070 | 1,054 | 1,055 | 78,900 |
| 2019/04/23 | 1,040 | 1,058 | 1,040 | 1,057 | 73,100 |
| 2019/04/22 | 1,042 | 1,050 | 1,039 | 1,045 | 15,800 |
| 2019/04/19 | 1,050 | 1,052 | 1,042 | 1,049 | 41,900 |
| 2019/04/18 | 1,056 | 1,056 | 1,041 | 1,045 | 84,200 |
| 2019/04/17 | 1,058 | 1,058 | 1,045 | 1,056 | 88,400 |
| 2019/04/16 | 1,065 | 1,067 | 1,053 | 1,060 | 41,800 |
| 2019/04/15 | 1,056 | 1,072 | 1,045 | 1,063 | 128,500 |
| 2019/04/12 | 1,062 | 1,063 | 1,039 | 1,052 | 93,700 |
| 2019/04/11 | 1,060 | 1,060 | 1,045 | 1,051 | 84,300 |
| 2019/04/10 | 1,056 | 1,059 | 1,050 | 1,054 | 69,300 |
| 2019/04/09 | 1,065 | 1,065 | 1,045 | 1,063 | 117,700 |
| 2019/04/08 | 1,067 | 1,069 | 1,053 | 1,063 | 90,300 |
| 2019/04/05 | 1,081 | 1,086 | 1,054 | 1,066 | 177,000 |
| 2019/04/04 | 1,086 | 1,088 | 1,080 | 1,080 | 37,900 |
| 2019/04/03 | 1,095 | 1,102 | 1,086 | 1,090 | 95,200 |
| 2019/04/02 | 1,118 | 1,120 | 1,097 | 1,097 | 65,300 |
| 2019/04/01 | 1,098 | 1,107 | 1,091 | 1,105 | 108,000 |
| 2019/03/29 | 1,096 | 1,101 | 1,088 | 1,092 | 58,100 |
| 2019/03/28 | 1,089 | 1,093 | 1,078 | 1,087 | 125,400 |
| 2019/03/27 | 1,109 | 1,109 | 1,088 | 1,097 | 93,300 |
| 2019/03/26 | 1,077 | 1,109 | 1,077 | 1,108 | 160,800 |
| 2019/03/25 | 1,090 | 1,091 | 1,073 | 1,074 | 125,200 |
| 2019/03/22 | 1,093 | 1,095 | 1,088 | 1,095 | 110,500 |
| 2019/03/20 | 1,089 | 1,095 | 1,085 | 1,093 | 60,500 |
| 2019/03/19 | 1,098 | 1,098 | 1,087 | 1,090 | 36,800 |
| 2019/03/18 | 1,090 | 1,098 | 1,085 | 1,097 | 83,200 |
| 2019/03/15 | 1,086 | 1,116 | 1,084 | 1,097 | 124,700 |
| 2019/03/14 | 1,090 | 1,095 | 1,080 | 1,086 | 55,200 |
| 2019/03/13 | 1,091 | 1,097 | 1,088 | 1,090 | 35,300 |
| 2019/03/12 | 1,092 | 1,094 | 1,086 | 1,089 | 146,000 |
| 2019/03/11 | 1,094 | 1,097 | 1,086 | 1,092 | 47,900 |
| 2019/03/08 | 1,103 | 1,106 | 1,096 | 1,096 | 98,400 |
| 2019/03/07 | 1,103 | 1,118 | 1,098 | 1,110 | 100,000 |
| 2019/03/06 | 1,116 | 1,123 | 1,107 | 1,111 | 75,500 |
| 2019/03/05 | 1,135 | 1,138 | 1,117 | 1,123 | 83,900 |
| 2019/03/04 | 1,141 | 1,145 | 1,133 | 1,142 | 39,900 |
| 2019/03/01 | 1,131 | 1,144 | 1,128 | 1,139 | 79,100 |
| 2019/02/28 | 1,117 | 1,129 | 1,113 | 1,123 | 104,800 |
| 2019/02/27 | 1,097 | 1,115 | 1,092 | 1,112 | 115,700 |
| 2019/02/26 | 1,095 | 1,115 | 1,091 | 1,105 | 107,600 |
| 2019/02/25 | 1,092 | 1,097 | 1,085 | 1,095 | 64,000 |
| 2019/02/22 | 1,090 | 1,092 | 1,080 | 1,087 | 89,200 |
| 2019/02/21 | 1,094 | 1,098 | 1,088 | 1,089 | 39,500 |
| 2019/02/20 | 1,107 | 1,108 | 1,091 | 1,092 | 42,400 |
| 2019/02/19 | 1,103 | 1,116 | 1,101 | 1,104 | 36,900 |
| 2019/02/18 | 1,128 | 1,128 | 1,102 | 1,109 | 49,200 |
| 2019/02/15 | 1,104 | 1,109 | 1,097 | 1,108 | 30,700 |
| 2019/02/14 | 1,093 | 1,108 | 1,093 | 1,108 | 47,700 |
| 2019/02/13 | 1,104 | 1,109 | 1,086 | 1,096 | 63,200 |
| 2019/02/12 | 1,084 | 1,103 | 1,084 | 1,102 | 88,300 |
| 2019/02/08 | 1,079 | 1,091 | 1,074 | 1,087 | 90,200 |
| 2019/02/07 | 1,084 | 1,096 | 1,078 | 1,086 | 115,000 |
| 2019/02/06 | 1,113 | 1,113 | 1,077 | 1,084 | 165,200 |
| 2019/02/05 | 1,111 | 1,117 | 1,092 | 1,113 | 98,600 |
| 2019/02/04 | 1,110 | 1,131 | 1,101 | 1,112 | 158,400 |
| 2019/02/01 | 1,106 | 1,113 | 1,095 | 1,101 | 112,400 |
| 2019/01/31 | 1,120 | 1,122 | 1,105 | 1,106 | 147,600 |
| 2019/01/30 | 1,120 | 1,131 | 1,070 | 1,115 | 415,700 |
| 2019/01/29 | 1,108 | 1,122 | 1,104 | 1,121 | 89,700 |
| 2019/01/28 | 1,120 | 1,129 | 1,114 | 1,120 | 96,600 |
| 2019/01/25 | 1,138 | 1,138 | 1,121 | 1,124 | 77,200 |
| 2019/01/24 | 1,139 | 1,142 | 1,127 | 1,134 | 84,700 |
| 2019/01/23 | 1,144 | 1,153 | 1,141 | 1,145 | 86,300 |
| 2019/01/22 | 1,176 | 1,177 | 1,147 | 1,149 | 74,600 |
| 2019/01/21 | 1,171 | 1,174 | 1,164 | 1,170 | 97,700 |
| 2019/01/18 | 1,158 | 1,160 | 1,144 | 1,147 | 64,000 |
| 2019/01/17 | 1,144 | 1,159 | 1,141 | 1,158 | 116,100 |
| 2019/01/16 | 1,145 | 1,148 | 1,133 | 1,137 | 73,900 |
| 2019/01/15 | 1,133 | 1,144 | 1,127 | 1,133 | 119,800 |
| 2019/01/11 | 1,162 | 1,165 | 1,148 | 1,150 | 56,400 |
| 2019/01/10 | 1,149 | 1,161 | 1,142 | 1,158 | 98,900 |
| 2019/01/09 | 1,140 | 1,165 | 1,135 | 1,151 | 131,800 |
| 2019/01/08 | 1,144 | 1,153 | 1,135 | 1,135 | 129,300 |
| 2019/01/07 | 1,144 | 1,145 | 1,128 | 1,133 | 117,800 |
| 2019/01/04 | 1,114 | 1,137 | 1,114 | 1,125 | 135,800 |