ベガコーポレーション(3542)の株価時系列情報
ベガコーポレーション(3542)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 |
|---|---|---|---|---|---|
| 2018/12/28 | 805 | 817 | 805 | 815 | 2,600 |
| 2018/12/27 | 802 | 823 | 795 | 805 | 3,600 |
| 2018/12/26 | 735 | 765 | 720 | 754 | 1,900 |
| 2018/12/25 | 756 | 780 | 730 | 735 | 14,100 |
| 2018/12/21 | 866 | 870 | 831 | 846 | 6,200 |
| 2018/12/20 | 945 | 945 | 900 | 911 | 11,700 |
| 2018/12/19 | 968 | 970 | 949 | 950 | 2,100 |
| 2018/12/18 | 968 | 983 | 967 | 967 | 3,500 |
| 2018/12/17 | 979 | 996 | 976 | 986 | 6,700 |
| 2018/12/14 | 1,065 | 1,065 | 980 | 996 | 11,300 |
| 2018/12/13 | 989 | 1,010 | 989 | 1,005 | 4,000 |
| 2018/12/12 | 986 | 987 | 980 | 985 | 5,800 |
| 2018/12/11 | 993 | 1,002 | 985 | 986 | 1,200 |
| 2018/12/10 | 1,010 | 1,010 | 990 | 991 | 1,800 |
| 2018/12/07 | 1,006 | 1,030 | 998 | 998 | 2,600 |
| 2018/12/06 | 1,022 | 1,025 | 994 | 1,006 | 2,300 |
| 2018/12/05 | 1,000 | 1,030 | 982 | 1,025 | 6,700 |
| 2018/12/04 | 991 | 1,035 | 983 | 1,025 | 15,800 |
| 2018/12/03 | 985 | 989 | 970 | 987 | 14,800 |
| 2018/11/30 | 970 | 994 | 970 | 984 | 7,000 |
| 2018/11/29 | 976 | 988 | 975 | 983 | 4,900 |
| 2018/11/28 | 971 | 996 | 969 | 977 | 5,000 |
| 2018/11/27 | 999 | 1,012 | 984 | 1,001 | 2,900 |
| 2018/11/26 | 980 | 999 | 977 | 984 | 4,700 |
| 2018/11/22 | 980 | 980 | 972 | 976 | 900 |
| 2018/11/21 | 968 | 989 | 967 | 985 | 9,100 |
| 2018/11/20 | 990 | 990 | 974 | 978 | 1,000 |
| 2018/11/19 | 999 | 1,007 | 993 | 993 | 2,300 |
| 2018/11/16 | 999 | 1,004 | 987 | 994 | 4,700 |
| 2018/11/15 | 1,027 | 1,027 | 990 | 993 | 4,400 |
| 2018/11/14 | 992 | 992 | 981 | 983 | 1,400 |
| 2018/11/13 | 980 | 1,000 | 972 | 992 | 4,300 |
| 2018/11/12 | 972 | 983 | 972 | 980 | 2,000 |
| 2018/11/09 | 988 | 990 | 967 | 979 | 8,300 |
| 2018/11/08 | 975 | 989 | 975 | 979 | 3,100 |
| 2018/11/07 | 992 | 992 | 970 | 973 | 4,300 |
| 2018/11/06 | 1,034 | 1,035 | 977 | 977 | 9,300 |
| 2018/11/05 | 979 | 1,019 | 979 | 1,004 | 3,400 |
| 2018/11/02 | 1,096 | 1,096 | 1,000 | 1,009 | 15,900 |
| 2018/11/01 | 852 | 990 | 820 | 961 | 82,200 |
| 2018/10/31 | 1,095 | 1,131 | 1,072 | 1,077 | 12,500 |
| 2018/10/30 | 1,122 | 1,180 | 1,050 | 1,089 | 11,700 |
| 2018/10/29 | 1,235 | 1,235 | 1,075 | 1,092 | 12,800 |
| 2018/10/26 | 1,245 | 1,256 | 1,213 | 1,227 | 1,600 |
| 2018/10/25 | 1,247 | 1,256 | 1,215 | 1,215 | 4,500 |
| 2018/10/24 | 1,286 | 1,290 | 1,249 | 1,271 | 9,000 |
| 2018/10/23 | 1,300 | 1,314 | 1,288 | 1,288 | 6,400 |
| 2018/10/22 | 1,392 | 1,392 | 1,340 | 1,360 | 6,100 |
| 2018/10/19 | 1,395 | 1,399 | 1,393 | 1,395 | 1,600 |
| 2018/10/18 | 1,409 | 1,413 | 1,396 | 1,409 | 2,100 |
| 2018/10/17 | 1,415 | 1,415 | 1,410 | 1,410 | 800 |
| 2018/10/16 | 1,400 | 1,409 | 1,400 | 1,401 | 1,200 |
| 2018/10/15 | 1,405 | 1,424 | 1,395 | 1,400 | 7,100 |
| 2018/10/12 | 1,256 | 1,333 | 1,254 | 1,333 | 4,700 |
| 2018/10/11 | 1,329 | 1,329 | 1,256 | 1,284 | 6,200 |
| 2018/10/10 | 1,322 | 1,328 | 1,318 | 1,328 | 1,400 |
| 2018/10/09 | 1,360 | 1,363 | 1,316 | 1,317 | 2,800 |
| 2018/10/05 | 1,383 | 1,384 | 1,360 | 1,371 | 3,300 |
| 2018/10/04 | 1,385 | 1,405 | 1,383 | 1,396 | 2,300 |
| 2018/10/03 | 1,390 | 1,397 | 1,389 | 1,389 | 1,600 |
| 2018/10/02 | 1,371 | 1,400 | 1,361 | 1,396 | 6,900 |
| 2018/10/01 | 1,352 | 1,370 | 1,352 | 1,370 | 2,700 |
| 2018/09/28 | 1,389 | 1,389 | 1,359 | 1,362 | 10,500 |
| 2018/09/27 | 1,409 | 1,418 | 1,356 | 1,367 | 9,400 |
| 2018/09/26 | 1,404 | 1,404 | 1,371 | 1,388 | 5,500 |
| 2018/09/25 | 1,369 | 1,374 | 1,357 | 1,374 | 1,300 |
| 2018/09/21 | 1,363 | 1,376 | 1,362 | 1,366 | 5,200 |
| 2018/09/20 | 1,410 | 1,414 | 1,388 | 1,388 | 4,200 |
| 2018/09/19 | 1,439 | 1,439 | 1,398 | 1,402 | 5,100 |
| 2018/09/18 | 1,432 | 1,442 | 1,403 | 1,403 | 7,600 |
| 2018/09/14 | 1,450 | 1,450 | 1,407 | 1,424 | 19,100 |
| 2018/09/13 | 1,327 | 1,387 | 1,301 | 1,383 | 10,800 |
| 2018/09/12 | 1,259 | 1,460 | 1,241 | 1,336 | 69,100 |
| 2018/09/11 | 1,196 | 1,315 | 1,172 | 1,229 | 12,100 |
| 2018/09/10 | 1,181 | 1,197 | 1,166 | 1,166 | 8,200 |
| 2018/09/07 | 1,210 | 1,211 | 1,188 | 1,190 | 30,100 |
| 2018/09/06 | 1,240 | 1,240 | 1,208 | 1,218 | 3,900 |
| 2018/09/05 | 1,218 | 1,243 | 1,218 | 1,242 | 1,800 |
| 2018/09/04 | 1,179 | 1,271 | 1,179 | 1,234 | 9,400 |
| 2018/09/03 | 1,310 | 1,310 | 1,226 | 1,226 | 4,900 |
| 2018/08/31 | 1,329 | 1,329 | 1,311 | 1,319 | 4,000 |
| 2018/08/30 | 1,268 | 1,334 | 1,260 | 1,307 | 7,000 |
| 2018/08/29 | 1,283 | 1,298 | 1,269 | 1,270 | 8,200 |
| 2018/08/28 | 1,300 | 1,300 | 1,270 | 1,288 | 5,900 |
| 2018/08/27 | 1,243 | 1,264 | 1,227 | 1,251 | 3,600 |
| 2018/08/24 | 1,229 | 1,236 | 1,215 | 1,220 | 2,300 |
| 2018/08/23 | 1,220 | 1,220 | 1,202 | 1,213 | 2,300 |
| 2018/08/22 | 1,210 | 1,217 | 1,198 | 1,198 | 1,300 |
| 2018/08/21 | 1,185 | 1,210 | 1,180 | 1,210 | 1,700 |
| 2018/08/20 | 1,198 | 1,200 | 1,176 | 1,185 | 4,400 |
| 2018/08/17 | 1,206 | 1,206 | 1,206 | 1,206 | 300 |
| 2018/08/16 | 1,235 | 1,235 | 1,192 | 1,204 | 6,100 |
| 2018/08/15 | 1,279 | 1,279 | 1,199 | 1,205 | 7,100 |
| 2018/08/14 | 1,260 | 1,260 | 1,188 | 1,215 | 10,600 |
| 2018/08/13 | 1,250 | 1,250 | 1,191 | 1,200 | 8,800 |
| 2018/08/10 | 1,263 | 1,270 | 1,237 | 1,245 | 7,300 |
| 2018/08/09 | 1,255 | 1,273 | 1,219 | 1,238 | 21,000 |
| 2018/08/08 | 1,256 | 1,270 | 1,254 | 1,255 | 16,400 |
| 2018/08/07 | 1,260 | 1,296 | 1,260 | 1,261 | 10,800 |
| 2018/08/06 | 1,283 | 1,289 | 1,252 | 1,252 | 21,400 |
| 2018/08/03 | 1,390 | 1,399 | 1,303 | 1,303 | 22,600 |
| 2018/08/02 | 1,543 | 1,543 | 1,381 | 1,382 | 24,800 |
| 2018/08/01 | 1,538 | 1,595 | 1,517 | 1,521 | 13,000 |
| 2018/07/31 | 1,691 | 1,694 | 1,658 | 1,658 | 6,900 |
| 2018/07/30 | 1,720 | 1,768 | 1,655 | 1,692 | 10,200 |
| 2018/07/27 | 1,710 | 1,725 | 1,702 | 1,721 | 1,100 |
| 2018/07/26 | 1,706 | 1,722 | 1,686 | 1,717 | 2,000 |
| 2018/07/25 | 1,689 | 1,722 | 1,655 | 1,708 | 2,700 |
| 2018/07/24 | 1,767 | 1,810 | 1,703 | 1,703 | 3,200 |
| 2018/07/23 | 1,754 | 1,817 | 1,732 | 1,785 | 3,700 |
| 2018/07/20 | 1,749 | 1,756 | 1,738 | 1,754 | 700 |
| 2018/07/19 | 1,796 | 1,796 | 1,751 | 1,751 | 1,300 |
| 2018/07/18 | 1,766 | 1,820 | 1,709 | 1,791 | 4,200 |
| 2018/07/17 | 1,819 | 1,819 | 1,728 | 1,764 | 13,600 |
| 2018/07/13 | 1,890 | 1,890 | 1,791 | 1,823 | 25,200 |
| 2018/07/12 | 1,736 | 1,796 | 1,717 | 1,787 | 9,800 |
| 2018/07/11 | 1,692 | 1,830 | 1,679 | 1,733 | 16,200 |
| 2018/07/10 | 1,705 | 1,734 | 1,643 | 1,692 | 7,800 |
| 2018/07/09 | 1,708 | 1,799 | 1,708 | 1,745 | 4,500 |
| 2018/07/06 | 1,675 | 1,750 | 1,675 | 1,709 | 4,000 |
| 2018/07/05 | 1,756 | 1,764 | 1,635 | 1,694 | 14,300 |
| 2018/07/04 | 1,754 | 1,808 | 1,740 | 1,760 | 8,800 |
| 2018/07/03 | 1,730 | 1,797 | 1,730 | 1,794 | 8,500 |
| 2018/07/02 | 1,837 | 1,837 | 1,707 | 1,731 | 14,800 |
| 2018/06/29 | 1,871 | 1,877 | 1,827 | 1,841 | 3,200 |
| 2018/06/28 | 1,872 | 1,872 | 1,850 | 1,870 | 4,100 |
| 2018/06/27 | 1,900 | 1,915 | 1,863 | 1,899 | 5,500 |
| 2018/06/26 | 1,819 | 1,894 | 1,803 | 1,866 | 10,100 |
| 2018/06/25 | 1,856 | 1,865 | 1,843 | 1,859 | 6,400 |
| 2018/06/22 | 1,834 | 1,865 | 1,810 | 1,856 | 4,600 |
| 2018/06/21 | 1,899 | 1,934 | 1,864 | 1,874 | 6,000 |
| 2018/06/20 | 1,883 | 1,917 | 1,781 | 1,904 | 40,500 |
| 2018/06/19 | 2,018 | 2,025 | 1,910 | 1,916 | 18,600 |
| 2018/06/18 | 1,999 | 2,042 | 1,979 | 2,028 | 4,600 |
| 2018/06/15 | 2,063 | 2,063 | 1,987 | 1,999 | 7,500 |
| 2018/06/14 | 2,027 | 2,058 | 1,996 | 2,029 | 5,800 |
| 2018/06/13 | 1,980 | 2,046 | 1,972 | 2,027 | 9,900 |
| 2018/06/12 | 2,060 | 2,095 | 1,969 | 1,982 | 22,500 |
| 2018/06/11 | 2,078 | 2,078 | 2,015 | 2,070 | 20,700 |
| 2018/06/08 | 1,927 | 2,087 | 1,918 | 2,082 | 35,500 |
| 2018/06/07 | 2,000 | 2,031 | 1,912 | 1,927 | 25,400 |
| 2018/06/06 | 1,990 | 2,019 | 1,938 | 1,995 | 18,600 |
| 2018/06/05 | 2,078 | 2,095 | 2,005 | 2,008 | 30,500 |
| 2018/06/04 | 1,985 | 2,073 | 1,965 | 2,028 | 24,500 |
| 2018/06/01 | 1,869 | 1,999 | 1,835 | 1,999 | 33,500 |
| 2018/05/31 | 1,932 | 1,947 | 1,841 | 1,841 | 12,700 |
| 2018/05/30 | 1,868 | 1,937 | 1,812 | 1,933 | 34,200 |
| 2018/05/29 | 1,876 | 1,930 | 1,876 | 1,925 | 35,700 |
| 2018/05/28 | 1,866 | 1,900 | 1,861 | 1,895 | 7,000 |
| 2018/05/25 | 1,867 | 1,880 | 1,852 | 1,874 | 6,100 |
| 2018/05/24 | 1,867 | 1,899 | 1,837 | 1,889 | 15,000 |
| 2018/05/23 | 1,893 | 1,893 | 1,840 | 1,866 | 7,800 |
| 2018/05/22 | 1,882 | 1,900 | 1,854 | 1,894 | 8,400 |
| 2018/05/21 | 1,853 | 1,925 | 1,847 | 1,897 | 7,300 |
| 2018/05/18 | 1,814 | 1,862 | 1,806 | 1,853 | 20,600 |
| 2018/05/17 | 1,911 | 1,916 | 1,820 | 1,822 | 26,800 |
| 2018/05/16 | 1,848 | 1,957 | 1,848 | 1,951 | 16,700 |
| 2018/05/15 | 1,911 | 1,911 | 1,865 | 1,904 | 12,800 |
| 2018/05/14 | 1,861 | 1,892 | 1,826 | 1,887 | 18,300 |
| 2018/05/11 | 1,931 | 1,936 | 1,842 | 1,877 | 26,900 |
| 2018/05/10 | 2,000 | 2,020 | 1,960 | 1,964 | 27,700 |
| 2018/05/09 | 1,900 | 2,016 | 1,861 | 2,006 | 110,200 |
| 2018/05/08 | 1,761 | 1,911 | 1,734 | 1,890 | 91,100 |
| 2018/05/07 | 1,776 | 1,800 | 1,726 | 1,799 | 20,500 |
| 2018/05/02 | 1,779 | 1,820 | 1,708 | 1,816 | 64,600 |
| 2018/05/01 | 1,662 | 1,833 | 1,662 | 1,790 | 170,600 |
| 2018/04/27 | 1,546 | 1,575 | 1,466 | 1,552 | 27,600 |
| 2018/04/26 | 1,588 | 1,589 | 1,520 | 1,586 | 34,800 |
| 2018/04/25 | 1,420 | 1,630 | 1,419 | 1,575 | 138,200 |
| 2018/04/24 | 1,390 | 1,471 | 1,390 | 1,443 | 24,200 |
| 2018/04/23 | 1,407 | 1,414 | 1,384 | 1,388 | 7,900 |
| 2018/04/20 | 1,411 | 1,442 | 1,398 | 1,425 | 33,600 |
| 2018/04/19 | 1,336 | 1,424 | 1,336 | 1,424 | 55,500 |
| 2018/04/18 | 1,297 | 1,360 | 1,288 | 1,347 | 44,000 |
| 2018/04/17 | 1,286 | 1,324 | 1,267 | 1,294 | 35,100 |
| 2018/04/16 | 1,303 | 1,331 | 1,291 | 1,331 | 26,800 |
| 2018/04/13 | 1,399 | 1,424 | 1,281 | 1,317 | 88,800 |
| 2018/04/12 | 1,221 | 1,350 | 1,221 | 1,350 | 120,700 |
| 2018/04/11 | 1,205 | 1,277 | 1,200 | 1,219 | 137,000 |
| 2018/04/10 | 1,126 | 1,265 | 1,112 | 1,214 | 255,000 |
| 2018/04/09 | 1,100 | 1,124 | 1,099 | 1,123 | 140,300 |
| 2018/04/06 | 1,126 | 1,127 | 1,112 | 1,120 | 15,900 |
| 2018/04/05 | 1,122 | 1,128 | 1,116 | 1,124 | 11,100 |
| 2018/04/04 | 1,121 | 1,135 | 1,119 | 1,121 | 11,600 |
| 2018/04/03 | 1,100 | 1,127 | 1,100 | 1,119 | 14,900 |
| 2018/04/02 | 1,125 | 1,127 | 1,110 | 1,112 | 7,600 |
| 2018/03/30 | 1,128 | 1,128 | 1,120 | 1,125 | 5,300 |
| 2018/03/29 | 1,120 | 1,132 | 1,116 | 1,127 | 12,700 |
| 2018/03/28 | 1,106 | 1,120 | 1,100 | 1,119 | 31,600 |
| 2018/03/27 | 1,138 | 1,149 | 1,130 | 1,136 | 34,000 |
| 2018/03/26 | 1,123 | 1,133 | 1,107 | 1,125 | 14,000 |
| 2018/03/23 | 1,163 | 1,168 | 1,139 | 1,142 | 24,500 |
| 2018/03/22 | 1,172 | 1,200 | 1,167 | 1,169 | 14,000 |
| 2018/03/20 | 1,176 | 1,180 | 1,165 | 1,168 | 10,500 |
| 2018/03/19 | 1,199 | 1,200 | 1,168 | 1,178 | 13,300 |
| 2018/03/16 | 1,191 | 1,199 | 1,185 | 1,194 | 5,900 |
| 2018/03/15 | 1,186 | 1,194 | 1,174 | 1,191 | 18,300 |
| 2018/03/14 | 1,181 | 1,188 | 1,164 | 1,184 | 10,100 |
| 2018/03/13 | 1,191 | 1,194 | 1,180 | 1,187 | 11,500 |
| 2018/03/12 | 1,179 | 1,185 | 1,167 | 1,184 | 11,500 |
| 2018/03/09 | 1,191 | 1,191 | 1,166 | 1,179 | 14,200 |
| 2018/03/08 | 1,145 | 1,179 | 1,145 | 1,161 | 12,500 |
| 2018/03/07 | 1,134 | 1,152 | 1,094 | 1,144 | 31,300 |
| 2018/03/06 | 1,157 | 1,168 | 1,121 | 1,141 | 34,700 |
| 2018/03/05 | 1,181 | 1,192 | 1,130 | 1,152 | 25,000 |
| 2018/03/02 | 1,182 | 1,195 | 1,167 | 1,194 | 23,000 |
| 2018/03/01 | 1,200 | 1,201 | 1,190 | 1,197 | 40,000 |
| 2018/02/28 | 1,197 | 1,232 | 1,192 | 1,230 | 31,200 |
| 2018/02/27 | 1,208 | 1,210 | 1,196 | 1,208 | 20,000 |
| 2018/02/26 | 1,208 | 1,208 | 1,193 | 1,201 | 21,400 |
| 2018/02/23 | 1,205 | 1,209 | 1,194 | 1,201 | 13,900 |
| 2018/02/22 | 1,203 | 1,204 | 1,190 | 1,197 | 27,000 |
| 2018/02/21 | 1,247 | 1,254 | 1,192 | 1,203 | 125,400 |
| 2018/02/20 | 1,254 | 1,288 | 1,248 | 1,286 | 8,700 |
| 2018/02/19 | 1,212 | 1,270 | 1,200 | 1,270 | 16,900 |
| 2018/02/16 | 1,162 | 1,226 | 1,155 | 1,200 | 25,000 |
| 2018/02/15 | 1,227 | 1,230 | 1,143 | 1,160 | 66,000 |
| 2018/02/14 | 1,201 | 1,224 | 1,158 | 1,210 | 30,500 |
| 2018/02/13 | 1,270 | 1,271 | 1,211 | 1,215 | 15,200 |
| 2018/02/09 | 1,191 | 1,230 | 1,188 | 1,226 | 11,000 |
| 2018/02/08 | 1,219 | 1,251 | 1,219 | 1,244 | 7,900 |
| 2018/02/07 | 1,286 | 1,289 | 1,223 | 1,223 | 18,800 |
| 2018/02/06 | 1,210 | 1,300 | 1,194 | 1,200 | 38,400 |
| 2018/02/05 | 1,411 | 1,411 | 1,355 | 1,387 | 17,200 |
| 2018/02/02 | 1,450 | 1,469 | 1,426 | 1,426 | 34,500 |
| 2018/02/01 | 1,458 | 1,472 | 1,405 | 1,472 | 117,200 |
| 2018/01/31 | 1,295 | 1,347 | 1,295 | 1,331 | 22,700 |
| 2018/01/30 | 1,321 | 1,332 | 1,305 | 1,325 | 23,900 |
| 2018/01/29 | 1,339 | 1,339 | 1,304 | 1,330 | 15,200 |
| 2018/01/26 | 1,301 | 1,356 | 1,293 | 1,352 | 26,200 |
| 2018/01/25 | 1,306 | 1,310 | 1,293 | 1,306 | 4,100 |
| 2018/01/24 | 1,304 | 1,318 | 1,293 | 1,308 | 9,700 |
| 2018/01/23 | 1,274 | 1,333 | 1,264 | 1,289 | 14,900 |
| 2018/01/22 | 1,295 | 1,295 | 1,245 | 1,276 | 14,500 |
| 2018/01/19 | 1,287 | 1,305 | 1,268 | 1,280 | 11,000 |
| 2018/01/18 | 1,309 | 1,314 | 1,250 | 1,262 | 22,200 |
| 2018/01/17 | 1,342 | 1,342 | 1,300 | 1,311 | 8,100 |
| 2018/01/16 | 1,345 | 1,360 | 1,338 | 1,338 | 7,500 |
| 2018/01/15 | 1,367 | 1,374 | 1,332 | 1,344 | 28,300 |
| 2018/01/12 | 1,314 | 1,341 | 1,314 | 1,337 | 12,100 |
| 2018/01/11 | 1,316 | 1,340 | 1,304 | 1,327 | 17,000 |
| 2018/01/10 | 1,288 | 1,329 | 1,279 | 1,328 | 22,200 |
| 2018/01/09 | 1,241 | 1,287 | 1,238 | 1,287 | 19,500 |
| 2018/01/05 | 1,265 | 1,270 | 1,235 | 1,247 | 15,700 |
| 2018/01/04 | 1,299 | 1,310 | 1,273 | 1,276 | 12,300 |