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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,005 | 1,033 | 981 | 1,033 | 34,600 |
| 2021/12/29 | 968 | 1,021 | 964 | 1,005 | 74,500 |
| 2021/12/28 | 955 | 971 | 940 | 968 | 71,900 |
| 2021/12/27 | 1,003 | 1,094 | 940 | 940 | 446,100 |
| 2021/12/24 | 1,002 | 1,017 | 988 | 1,000 | 25,400 |
| 2021/12/23 | 1,018 | 1,018 | 981 | 995 | 30,400 |
| 2021/12/22 | 973 | 1,030 | 959 | 1,018 | 86,200 |
| 2021/12/21 | 971 | 985 | 943 | 943 | 36,100 |
| 2021/12/20 | 959 | 974 | 945 | 972 | 33,900 |
| 2021/12/17 | 981 | 1,028 | 949 | 974 | 102,100 |
| 2021/12/16 | 979 | 993 | 961 | 981 | 41,300 |
| 2021/12/15 | 962 | 975 | 951 | 964 | 37,100 |
| 2021/12/14 | 976 | 988 | 944 | 965 | 26,500 |
| 2021/12/13 | 997 | 1,012 | 967 | 976 | 39,500 |
| 2021/12/10 | 999 | 1,007 | 986 | 997 | 21,400 |
| 2021/12/09 | 1,016 | 1,029 | 993 | 999 | 37,000 |
| 2021/12/08 | 1,005 | 1,050 | 1,002 | 1,015 | 49,100 |
| 2021/12/07 | 967 | 1,006 | 961 | 1,000 | 24,500 |
| 2021/12/06 | 980 | 990 | 958 | 969 | 26,200 |
| 2021/12/03 | 953 | 992 | 953 | 983 | 43,300 |
| 2021/12/02 | 960 | 983 | 946 | 952 | 129,000 |
| 2021/12/01 | 979 | 985 | 940 | 960 | 43,300 |
| 2021/11/30 | 988 | 1,023 | 972 | 979 | 85,800 |
| 2021/11/29 | 1,018 | 1,033 | 980 | 980 | 56,800 |
| 2021/11/26 | 1,052 | 1,057 | 1,015 | 1,041 | 67,200 |
| 2021/11/25 | 1,088 | 1,107 | 1,054 | 1,059 | 47,600 |
| 2021/11/24 | 1,117 | 1,141 | 1,071 | 1,088 | 76,900 |
| 2021/11/22 | 1,113 | 1,138 | 1,098 | 1,138 | 43,800 |
| 2021/11/19 | 1,125 | 1,144 | 1,107 | 1,128 | 61,400 |
| 2021/11/18 | 1,185 | 1,198 | 1,138 | 1,162 | 27,800 |
| 2021/11/17 | 1,221 | 1,231 | 1,184 | 1,200 | 28,900 |
| 2021/11/16 | 1,249 | 1,254 | 1,220 | 1,222 | 13,600 |
| 2021/11/15 | 1,265 | 1,268 | 1,221 | 1,221 | 16,500 |
| 2021/11/12 | 1,231 | 1,282 | 1,231 | 1,250 | 15,500 |
| 2021/11/11 | 1,206 | 1,241 | 1,196 | 1,226 | 22,200 |
| 2021/11/10 | 1,239 | 1,284 | 1,212 | 1,230 | 35,600 |
| 2021/11/09 | 1,271 | 1,271 | 1,213 | 1,241 | 50,500 |
| 2021/11/08 | 1,310 | 1,324 | 1,260 | 1,271 | 71,100 |
| 2021/11/05 | 1,327 | 1,342 | 1,282 | 1,340 | 23,400 |
| 2021/11/04 | 1,279 | 1,325 | 1,246 | 1,297 | 40,100 |
| 2021/11/02 | 1,282 | 1,287 | 1,235 | 1,256 | 41,100 |
| 2021/11/01 | 1,170 | 1,290 | 1,170 | 1,281 | 127,500 |
| 2021/10/29 | 1,369 | 1,400 | 1,330 | 1,373 | 65,000 |
| 2021/10/28 | 1,329 | 1,385 | 1,322 | 1,382 | 34,200 |
| 2021/10/27 | 1,395 | 1,408 | 1,346 | 1,347 | 52,400 |
| 2021/10/26 | 1,400 | 1,415 | 1,384 | 1,414 | 22,700 |
| 2021/10/25 | 1,424 | 1,430 | 1,369 | 1,386 | 39,600 |
| 2021/10/22 | 1,422 | 1,446 | 1,406 | 1,432 | 33,300 |
| 2021/10/21 | 1,435 | 1,438 | 1,396 | 1,422 | 41,000 |
| 2021/10/20 | 1,460 | 1,479 | 1,434 | 1,437 | 41,300 |
| 2021/10/19 | 1,433 | 1,467 | 1,408 | 1,467 | 58,500 |
| 2021/10/18 | 1,430 | 1,459 | 1,397 | 1,403 | 73,100 |
| 2021/10/15 | 1,430 | 1,457 | 1,416 | 1,436 | 114,500 |
| 2021/10/14 | 1,311 | 1,431 | 1,310 | 1,415 | 191,200 |
| 2021/10/13 | 1,343 | 1,360 | 1,303 | 1,325 | 120,000 |
| 2021/10/12 | 1,230 | 1,355 | 1,230 | 1,342 | 256,300 |
| 2021/10/11 | 1,199 | 1,212 | 1,174 | 1,206 | 22,300 |
| 2021/10/08 | 1,166 | 1,209 | 1,153 | 1,200 | 39,500 |
| 2021/10/07 | 1,167 | 1,177 | 1,141 | 1,166 | 33,100 |
| 2021/10/06 | 1,138 | 1,188 | 1,132 | 1,145 | 57,600 |
| 2021/10/05 | 1,153 | 1,159 | 1,110 | 1,138 | 68,200 |
| 2021/10/04 | 1,210 | 1,225 | 1,154 | 1,165 | 43,700 |
| 2021/10/01 | 1,199 | 1,223 | 1,180 | 1,202 | 37,100 |
| 2021/09/30 | 1,198 | 1,215 | 1,177 | 1,202 | 35,100 |
| 2021/09/29 | 1,210 | 1,218 | 1,186 | 1,197 | 45,000 |
| 2021/09/28 | 1,247 | 1,260 | 1,218 | 1,240 | 36,000 |
| 2021/09/27 | 1,254 | 1,272 | 1,238 | 1,246 | 30,000 |
| 2021/09/24 | 1,221 | 1,264 | 1,205 | 1,254 | 46,000 |
| 2021/09/22 | 1,173 | 1,199 | 1,170 | 1,179 | 30,500 |
| 2021/09/21 | 1,215 | 1,225 | 1,172 | 1,199 | 90,800 |
| 2021/09/17 | 1,221 | 1,250 | 1,221 | 1,240 | 29,100 |
| 2021/09/16 | 1,298 | 1,330 | 1,200 | 1,234 | 111,600 |
| 2021/09/15 | 1,328 | 1,328 | 1,273 | 1,296 | 113,800 |
| 2021/09/14 | 1,281 | 1,343 | 1,276 | 1,337 | 118,900 |
| 2021/09/13 | 1,265 | 1,296 | 1,242 | 1,267 | 67,000 |
| 2021/09/10 | 1,218 | 1,276 | 1,218 | 1,259 | 66,800 |
| 2021/09/09 | 1,206 | 1,228 | 1,189 | 1,203 | 59,100 |
| 2021/09/08 | 1,227 | 1,242 | 1,173 | 1,212 | 122,300 |
| 2021/09/07 | 1,185 | 1,208 | 1,158 | 1,167 | 59,900 |
| 2021/09/06 | 1,137 | 1,155 | 1,130 | 1,155 | 38,600 |
| 2021/09/03 | 1,103 | 1,126 | 1,102 | 1,123 | 30,200 |
| 2021/09/02 | 1,134 | 1,136 | 1,111 | 1,112 | 55,000 |
| 2021/09/01 | 1,110 | 1,134 | 1,103 | 1,125 | 35,300 |
| 2021/08/31 | 1,143 | 1,167 | 1,102 | 1,117 | 152,200 |
| 2021/08/30 | 1,075 | 1,119 | 1,059 | 1,119 | 91,300 |
| 2021/08/27 | 1,053 | 1,065 | 1,034 | 1,059 | 31,700 |
| 2021/08/26 | 1,037 | 1,066 | 1,037 | 1,057 | 32,800 |
| 2021/08/25 | 1,025 | 1,046 | 1,020 | 1,030 | 49,600 |
| 2021/08/24 | 1,002 | 1,032 | 1,002 | 1,011 | 45,300 |
| 2021/08/23 | 976 | 1,002 | 970 | 987 | 46,900 |
| 2021/08/20 | 1,000 | 1,005 | 965 | 972 | 91,800 |
| 2021/08/19 | 1,015 | 1,024 | 984 | 1,001 | 112,300 |
| 2021/08/18 | 1,018 | 1,049 | 997 | 1,031 | 76,000 |
| 2021/08/17 | 1,047 | 1,047 | 1,006 | 1,008 | 59,800 |
| 2021/08/16 | 1,080 | 1,080 | 1,020 | 1,037 | 104,700 |
| 2021/08/13 | 1,090 | 1,090 | 1,048 | 1,080 | 41,400 |
| 2021/08/12 | 1,060 | 1,071 | 1,054 | 1,060 | 35,800 |
| 2021/08/11 | 1,050 | 1,057 | 1,036 | 1,050 | 35,700 |
| 2021/08/10 | 1,039 | 1,058 | 1,033 | 1,053 | 32,000 |
| 2021/08/06 | 1,028 | 1,050 | 1,019 | 1,037 | 30,500 |
| 2021/08/05 | 1,010 | 1,043 | 1,010 | 1,028 | 46,700 |
| 2021/08/04 | 1,048 | 1,051 | 1,006 | 1,010 | 67,500 |
| 2021/08/03 | 1,080 | 1,090 | 1,044 | 1,049 | 28,100 |
| 2021/08/02 | 1,059 | 1,096 | 1,043 | 1,074 | 97,400 |
| 2021/07/30 | 1,129 | 1,137 | 1,093 | 1,096 | 65,600 |
| 2021/07/29 | 1,126 | 1,131 | 1,111 | 1,125 | 23,300 |
| 2021/07/28 | 1,161 | 1,166 | 1,110 | 1,118 | 63,300 |
| 2021/07/27 | 1,190 | 1,190 | 1,152 | 1,164 | 20,400 |
| 2021/07/26 | 1,189 | 1,203 | 1,171 | 1,184 | 31,000 |
| 2021/07/21 | 1,147 | 1,195 | 1,140 | 1,179 | 103,300 |
| 2021/07/20 | 1,140 | 1,158 | 1,124 | 1,135 | 69,200 |
| 2021/07/19 | 1,157 | 1,157 | 1,127 | 1,149 | 94,600 |
| 2021/07/16 | 1,147 | 1,200 | 1,141 | 1,160 | 152,000 |
| 2021/07/15 | 1,201 | 1,210 | 1,154 | 1,154 | 188,500 |
| 2021/07/14 | 1,203 | 1,236 | 1,198 | 1,227 | 58,500 |
| 2021/07/13 | 1,221 | 1,252 | 1,207 | 1,207 | 81,300 |
| 2021/07/12 | 1,236 | 1,248 | 1,199 | 1,206 | 49,700 |
| 2021/07/09 | 1,235 | 1,237 | 1,189 | 1,227 | 52,500 |
| 2021/07/08 | 1,282 | 1,292 | 1,229 | 1,235 | 56,100 |
| 2021/07/07 | 1,291 | 1,328 | 1,281 | 1,282 | 34,200 |
| 2021/07/06 | 1,306 | 1,329 | 1,288 | 1,317 | 36,800 |
| 2021/07/05 | 1,288 | 1,320 | 1,276 | 1,306 | 53,600 |
| 2021/07/02 | 1,308 | 1,308 | 1,263 | 1,275 | 92,100 |
| 2021/07/01 | 1,295 | 1,320 | 1,282 | 1,308 | 43,000 |
| 2021/06/30 | 1,310 | 1,317 | 1,290 | 1,295 | 41,500 |
| 2021/06/29 | 1,342 | 1,342 | 1,302 | 1,304 | 22,400 |
| 2021/06/28 | 1,335 | 1,340 | 1,300 | 1,330 | 25,500 |
| 2021/06/25 | 1,308 | 1,335 | 1,287 | 1,335 | 70,700 |
| 2021/06/24 | 1,322 | 1,343 | 1,303 | 1,312 | 97,900 |
| 2021/06/23 | 1,359 | 1,360 | 1,314 | 1,348 | 74,800 |
| 2021/06/22 | 1,382 | 1,400 | 1,351 | 1,357 | 57,800 |
| 2021/06/21 | 1,338 | 1,377 | 1,307 | 1,370 | 113,600 |
| 2021/06/18 | 1,438 | 1,455 | 1,355 | 1,360 | 170,400 |
| 2021/06/17 | 1,486 | 1,486 | 1,431 | 1,437 | 98,800 |
| 2021/06/16 | 1,529 | 1,529 | 1,481 | 1,502 | 76,200 |
| 2021/06/15 | 1,515 | 1,538 | 1,494 | 1,530 | 65,200 |
| 2021/06/14 | 1,478 | 1,501 | 1,443 | 1,495 | 72,400 |
| 2021/06/11 | 1,494 | 1,528 | 1,480 | 1,499 | 85,300 |
| 2021/06/10 | 1,519 | 1,519 | 1,494 | 1,494 | 60,400 |
| 2021/06/09 | 1,485 | 1,535 | 1,470 | 1,529 | 81,100 |
| 2021/06/08 | 1,448 | 1,493 | 1,439 | 1,485 | 84,900 |
| 2021/06/07 | 1,449 | 1,475 | 1,437 | 1,445 | 83,700 |
| 2021/06/04 | 1,517 | 1,538 | 1,444 | 1,458 | 144,700 |
| 2021/06/03 | 1,535 | 1,572 | 1,496 | 1,544 | 88,700 |
| 2021/06/02 | 1,570 | 1,639 | 1,543 | 1,545 | 117,800 |
| 2021/06/01 | 1,546 | 1,592 | 1,522 | 1,570 | 121,600 |
| 2021/05/31 | 1,547 | 1,559 | 1,488 | 1,520 | 132,500 |
| 2021/05/28 | 1,577 | 1,588 | 1,554 | 1,568 | 69,500 |
| 2021/05/27 | 1,552 | 1,583 | 1,533 | 1,537 | 64,300 |
| 2021/05/26 | 1,574 | 1,592 | 1,515 | 1,557 | 102,900 |
| 2021/05/25 | 1,519 | 1,573 | 1,519 | 1,559 | 146,300 |
| 2021/05/24 | 1,576 | 1,576 | 1,466 | 1,489 | 291,900 |
| 2021/05/21 | 1,596 | 1,629 | 1,540 | 1,616 | 212,900 |
| 2021/05/20 | 1,507 | 1,578 | 1,501 | 1,565 | 167,600 |
| 2021/05/19 | 1,424 | 1,489 | 1,415 | 1,477 | 148,300 |
| 2021/05/18 | 1,336 | 1,439 | 1,336 | 1,425 | 156,200 |
| 2021/05/17 | 1,271 | 1,359 | 1,268 | 1,335 | 446,600 |
| 2021/05/14 | 1,628 | 1,646 | 1,575 | 1,601 | 161,800 |
| 2021/05/13 | 1,551 | 1,600 | 1,520 | 1,567 | 130,800 |
| 2021/05/12 | 1,654 | 1,677 | 1,573 | 1,591 | 135,700 |
| 2021/05/11 | 1,653 | 1,669 | 1,632 | 1,646 | 78,100 |
| 2021/05/10 | 1,722 | 1,725 | 1,670 | 1,682 | 87,100 |
| 2021/05/07 | 1,700 | 1,742 | 1,670 | 1,722 | 49,100 |
| 2021/05/06 | 1,688 | 1,719 | 1,663 | 1,718 | 94,200 |
| 2021/04/30 | 1,751 | 1,764 | 1,692 | 1,702 | 83,900 |
| 2021/04/28 | 1,731 | 1,769 | 1,731 | 1,769 | 36,900 |
| 2021/04/27 | 1,752 | 1,784 | 1,732 | 1,745 | 51,200 |
| 2021/04/26 | 1,712 | 1,771 | 1,712 | 1,743 | 74,900 |
| 2021/04/23 | 1,800 | 1,811 | 1,730 | 1,737 | 241,200 |
| 2021/04/22 | 1,866 | 1,899 | 1,809 | 1,836 | 136,700 |
| 2021/04/21 | 1,943 | 1,956 | 1,822 | 1,826 | 247,700 |
| 2021/04/20 | 1,980 | 2,058 | 1,932 | 1,985 | 207,000 |
| 2021/04/19 | 1,892 | 2,039 | 1,892 | 2,030 | 174,600 |
| 2021/04/16 | 1,868 | 1,916 | 1,853 | 1,910 | 133,400 |
| 2021/04/15 | 1,941 | 1,941 | 1,840 | 1,853 | 204,400 |
| 2021/04/14 | 1,951 | 1,990 | 1,912 | 1,949 | 241,100 |
| 2021/04/13 | 1,906 | 2,014 | 1,889 | 1,951 | 621,900 |
| 2021/04/12 | 1,900 | 1,929 | 1,772 | 1,786 | 247,200 |
| 2021/04/09 | 1,845 | 1,932 | 1,845 | 1,917 | 179,000 |
| 2021/04/08 | 1,831 | 1,874 | 1,792 | 1,834 | 92,500 |
| 2021/04/07 | 1,807 | 1,842 | 1,780 | 1,829 | 114,400 |
| 2021/04/06 | 1,876 | 1,885 | 1,784 | 1,815 | 146,300 |
| 2021/04/05 | 1,855 | 1,895 | 1,780 | 1,839 | 214,000 |
| 2021/04/02 | 1,769 | 1,835 | 1,750 | 1,826 | 110,800 |
| 2021/04/01 | 1,724 | 1,784 | 1,715 | 1,730 | 122,400 |
| 2021/03/31 | 1,710 | 1,739 | 1,685 | 1,692 | 61,300 |
| 2021/03/30 | 1,650 | 1,725 | 1,640 | 1,714 | 55,100 |
| 2021/03/29 | 1,714 | 1,727 | 1,645 | 1,646 | 101,200 |
| 2021/03/26 | 1,688 | 1,712 | 1,674 | 1,699 | 37,500 |
| 2021/03/25 | 1,608 | 1,694 | 1,608 | 1,669 | 69,100 |
| 2021/03/24 | 1,637 | 1,653 | 1,604 | 1,607 | 92,500 |
| 2021/03/23 | 1,735 | 1,735 | 1,667 | 1,670 | 75,400 |
| 2021/03/22 | 1,760 | 1,772 | 1,729 | 1,730 | 62,200 |
| 2021/03/19 | 1,689 | 1,763 | 1,677 | 1,750 | 122,200 |
| 2021/03/18 | 1,757 | 1,764 | 1,712 | 1,719 | 99,400 |
| 2021/03/17 | 1,730 | 1,756 | 1,711 | 1,735 | 86,300 |
| 2021/03/16 | 1,728 | 1,759 | 1,685 | 1,701 | 101,700 |
| 2021/03/15 | 1,788 | 1,788 | 1,716 | 1,735 | 90,700 |
| 2021/03/12 | 1,771 | 1,825 | 1,754 | 1,763 | 154,000 |
| 2021/03/11 | 1,660 | 1,741 | 1,636 | 1,731 | 157,500 |
| 2021/03/10 | 1,650 | 1,708 | 1,650 | 1,689 | 185,000 |
| 2021/03/09 | 1,590 | 1,628 | 1,553 | 1,610 | 87,700 |
| 2021/03/08 | 1,601 | 1,642 | 1,580 | 1,617 | 83,200 |
| 2021/03/05 | 1,576 | 1,598 | 1,508 | 1,587 | 88,300 |
| 2021/03/04 | 1,600 | 1,606 | 1,550 | 1,594 | 122,400 |
| 2021/03/03 | 1,651 | 1,676 | 1,600 | 1,625 | 149,600 |
| 2021/03/02 | 1,690 | 1,747 | 1,651 | 1,677 | 147,600 |
| 2021/03/01 | 1,683 | 1,691 | 1,624 | 1,666 | 216,100 |
| 2021/02/26 | 1,729 | 1,745 | 1,640 | 1,667 | 455,700 |
| 2021/02/25 | 1,820 | 1,839 | 1,763 | 1,800 | 161,100 |
| 2021/02/24 | 1,908 | 1,933 | 1,777 | 1,804 | 279,100 |
| 2021/02/22 | 1,949 | 1,983 | 1,939 | 1,971 | 57,400 |
| 2021/02/19 | 1,912 | 1,938 | 1,868 | 1,895 | 103,700 |
| 2021/02/18 | 2,048 | 2,058 | 1,938 | 1,938 | 121,500 |
| 2021/02/17 | 2,049 | 2,059 | 2,030 | 2,040 | 62,200 |
| 2021/02/16 | 2,039 | 2,114 | 2,026 | 2,066 | 95,900 |
| 2021/02/15 | 2,101 | 2,106 | 2,035 | 2,040 | 94,400 |
| 2021/02/12 | 2,118 | 2,145 | 2,029 | 2,078 | 252,800 |
| 2021/02/10 | 2,041 | 2,087 | 2,010 | 2,068 | 98,800 |
| 2021/02/09 | 2,065 | 2,091 | 1,995 | 2,078 | 201,600 |
| 2021/02/08 | 2,154 | 2,159 | 2,007 | 2,056 | 202,200 |
| 2021/02/05 | 2,179 | 2,208 | 2,105 | 2,115 | 138,400 |
| 2021/02/04 | 2,112 | 2,222 | 2,107 | 2,201 | 139,900 |
| 2021/02/03 | 2,072 | 2,163 | 2,020 | 2,099 | 183,100 |
| 2021/02/02 | 1,997 | 2,124 | 1,975 | 2,100 | 438,200 |
| 2021/02/01 | 2,062 | 2,154 | 1,938 | 1,957 | 579,700 |
| 2021/01/29 | 2,318 | 2,384 | 2,177 | 2,212 | 263,100 |
| 2021/01/28 | 2,299 | 2,374 | 2,280 | 2,298 | 147,200 |
| 2021/01/27 | 2,405 | 2,434 | 2,340 | 2,399 | 91,000 |
| 2021/01/26 | 2,440 | 2,460 | 2,350 | 2,400 | 203,000 |
| 2021/01/25 | 2,348 | 2,464 | 2,315 | 2,461 | 259,400 |
| 2021/01/22 | 2,266 | 2,357 | 2,205 | 2,303 | 236,000 |
| 2021/01/21 | 2,350 | 2,396 | 2,255 | 2,275 | 381,500 |
| 2021/01/20 | 2,560 | 2,598 | 2,298 | 2,320 | 640,900 |
| 2021/01/19 | 2,582 | 2,600 | 2,451 | 2,538 | 434,600 |
| 2021/01/18 | 2,420 | 2,582 | 2,332 | 2,581 | 551,800 |
| 2021/01/15 | 2,332 | 2,439 | 2,260 | 2,398 | 448,600 |
| 2021/01/14 | 2,358 | 2,361 | 2,205 | 2,232 | 436,200 |
| 2021/01/13 | 2,305 | 2,406 | 2,247 | 2,384 | 633,300 |
| 2021/01/12 | 2,128 | 2,179 | 2,075 | 2,174 | 285,800 |
| 2021/01/08 | 2,050 | 2,167 | 2,030 | 2,149 | 337,600 |
| 2021/01/07 | 2,038 | 2,074 | 1,994 | 2,032 | 159,600 |
| 2021/01/06 | 2,040 | 2,091 | 1,990 | 2,001 | 256,400 |
| 2021/01/05 | 2,028 | 2,074 | 1,972 | 2,001 | 338,100 |
| 2021/01/04 | 1,896 | 2,064 | 1,850 | 2,029 | 430,500 |