[3151 東証1部] バイタルケーエスケー・ホールディングス 日足 時系列データ

[3151 東証1部] バイタルケーエスケー・ホールディングス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-221048.001051.001026.001027.005640058416600
2017-03-211052.001060.001052.001057.003820040326800
2017-03-171051.001068.001039.001068.005060053359900
2017-03-161040.001051.001040.001051.003670038430600
2017-03-151039.001051.001035.001043.002760028759100
2017-03-141051.001051.001037.001039.003710038656800
2017-03-131053.001060.001043.001044.005410056818600
2017-03-101028.001051.001025.001049.00103300107036500
2017-03-091028.001029.001019.001027.003180032647200
2017-03-081020.001028.001018.001023.004130042205400
2017-03-071032.001036.001023.001023.001840018897200
2017-03-061029.001040.001027.001032.002910030071200
2017-03-031045.001051.001037.001038.003100032240100
2017-03-021042.001051.001037.001049.005490057362900
2017-03-011037.001042.001031.001033.002370024519600
2017-02-281045.001047.001036.001038.005320055414000
2017-02-271028.001041.001028.001036.005160053379000
2017-02-241039.001048.001031.001039.004540047239100
2017-02-231038.001045.001032.001044.002930030456100
2017-02-221031.001048.001028.001038.007250075341200
2017-02-211018.001027.001011.001024.001980020241400
2017-02-201020.001020.001008.001014.001630016521200
2017-02-171030.001036.001022.001025.002170022283400
2017-02-161030.001034.001017.001027.003120032045300
2017-02-151025.001033.001023.001026.003150032374700
2017-02-141035.001037.001018.001020.003660037596700
2017-02-131025.001031.001020.001030.003280033650400
2017-02-101015.001030.001013.001030.004070041681700
2017-02-09998.001014.00998.001003.002850028677400
2017-02-081007.001013.00999.001002.002370023847800
2017-02-07998.001024.00994.001009.004940049972000
2017-02-061027.001027.00990.001007.006170062293000
2017-02-031008.001026.001007.001024.003230032990700
2017-02-021030.001030.001010.001013.003790038558300
2017-02-011000.001028.00998.001024.009810099900600
2017-01-311004.001011.00996.001006.004680046963900
2017-01-301003.001013.001003.001008.002110021235300
2017-01-271012.001016.001005.001008.004000040417900
2017-01-261000.001011.00994.001011.004910049412600
2017-01-25990.00996.00984.00991.005030049817600
2017-01-24982.00991.00977.00986.004280042132900
2017-01-23990.00990.00977.00979.004020039476200
2017-01-20999.001000.00990.00998.003400033894800
2017-01-191000.001002.00991.001000.003260032581200
2017-01-18988.00994.00977.00993.005990059122000
2017-01-17990.00992.00984.00988.003460034169100
2017-01-16998.00999.00986.00996.002680026626100
2017-01-13985.00999.00985.00998.003730037089900
2017-01-121000.001012.00987.00990.008880088547100
2017-01-111020.001020.001007.001012.002760027918800
2017-01-101022.001024.001004.001016.006740068341200
2017-01-061009.001026.001009.001025.007710078661800
2017-01-051005.001017.001002.001014.006350064111400
2017-01-04996.001006.00994.001005.008210082180900
2016-12-30984.00992.00979.00990.004710046501300
2016-12-29983.00990.00976.00984.005030049416100
2016-12-28983.00983.00970.00982.005440053155500
2016-12-27987.00993.00981.00984.005000049268900
2016-12-26970.00979.00967.00978.009190089318800
2016-12-22984.00990.00971.00985.008560084172800
2016-12-21985.00986.00973.00979.004740046468600
2016-12-20988.00990.00978.00985.004130040701200
2016-12-19974.00989.00970.00988.007440073217000
2016-12-16974.00981.00966.00974.00154500150319500
2016-12-151018.001018.00970.00970.00199800195854200
2016-12-141009.001024.001005.001018.00218500221714900
2016-12-13986.001007.00982.001005.009720096947900
2016-12-12979.00991.00971.00981.00157000153687100
2016-12-09950.00964.00944.00964.0010450099776100
2016-12-08963.00963.00944.00948.006540062048400
2016-12-07951.00954.00943.00952.006910065641900
2016-12-06956.00956.00946.00948.004760045142400
2016-12-05947.00950.00941.00948.007220068279400
2016-12-02954.00965.00949.00954.009140087279000
2016-12-01970.00970.00949.00954.00144200137831000
2016-11-30956.00964.00949.00963.008370080355900
2016-11-29960.00960.00951.00955.005670054151900
2016-11-28961.00965.00948.00963.004860046614700
2016-11-25953.00962.00947.00961.007170068550900
2016-11-24972.00972.00954.00963.007630073285200
2016-11-22962.00969.00957.00962.006970066991500
2016-11-21992.00995.00961.00962.006630064359400
2016-11-18993.00993.00976.00987.007280071667100
2016-11-17985.00995.00966.00981.00146200143300000
2016-11-161000.001000.00986.00997.00128900128032800
2016-11-15980.00994.00972.00980.009900097138500
2016-11-14997.00997.00975.00980.00121200118955000
2016-11-11993.00993.00967.00973.00110200107601900
2016-11-10985.00988.00964.00984.00143900140883300
2016-11-091000.001001.00937.00949.00345900333484400
2016-11-081066.001080.00980.00996.00295800303306800
2016-11-071080.001080.001060.001065.007460079701700
2016-11-041076.001082.001066.001077.0098100105584500
2016-11-021093.001100.001085.001087.0093000101576900
2016-11-011109.001109.001099.001105.005900065154000
2016-10-311111.001123.001110.001111.00104900116737800
2016-10-281137.001143.001111.001113.00361500404192700
2016-10-271125.001136.001118.001124.0092700104292700
2016-10-261135.001145.001121.001143.00245800278770000
2016-10-251109.001127.001104.001127.00111300124234800
2016-10-241091.001104.001088.001103.004300047296400
2016-10-211098.001099.001083.001087.004390047901200
2016-10-201093.001104.001088.001099.006920076045800
2016-10-191086.001102.001086.001094.00124400136268100
2016-10-181063.001088.001062.001085.00100300108305600
2016-10-171062.001071.001056.001067.005090054245700
2016-10-141071.001080.001061.001065.006680071394700
2016-10-131065.001073.001059.001071.007830083640500
2016-10-121058.001069.001058.001065.006510069315400
2016-10-111060.001072.001059.001071.006470069074500
2016-10-071078.001079.001050.001051.008330088239000
2016-10-061054.001076.001054.001073.00123800131995700
2016-10-051049.001054.001039.001051.008080084744500
2016-10-041051.001053.001040.001048.005770060368300
2016-10-031068.001068.001047.001049.008350087841700
2016-09-301042.001069.001038.001068.008400089046700
2016-09-291056.001065.001053.001061.0097900103791900
2016-09-281045.001055.001041.001053.009220096861700
2016-09-271045.001050.001027.001050.008650090194000
2016-09-261041.001054.001041.001046.009260097121200
2016-09-231048.001048.001036.001040.009350097353600
2016-09-211011.001040.001005.001038.00101400103986000
2016-09-20999.001018.00992.001015.00107000108267900
2016-09-16980.00994.00971.00994.006530064359400
2016-09-15974.00976.00966.00972.002960028758000
2016-09-14990.00990.00972.00974.008560083604900
2016-09-13999.001011.00993.00994.007610076058300
2016-09-12975.00999.00970.00994.006580065262400
2016-09-09997.00997.00980.00980.007580074954500
2016-09-08979.00997.00974.00990.00104600103063100
2016-09-07971.00977.00964.00977.003710036044300
2016-09-06965.00976.00961.00972.005850056828600
2016-09-05960.00966.00956.00962.005560053389300
2016-09-02945.00955.00941.00951.003080029233700
2016-09-01950.00954.00940.00951.003630034411300
2016-08-31945.00950.00928.00941.007140066881900
2016-08-30935.00943.00929.00935.002310021592500
2016-08-29952.00957.00930.00935.006180057953700
2016-08-26942.00948.00938.00942.005800054644300
2016-08-25941.00951.00941.00947.003710035101200
2016-08-24962.00963.00944.00946.005910056152600
2016-08-23952.00967.00943.00950.008090076990300
2016-08-22979.00980.00955.00958.006210059685500
2016-08-19966.00980.00966.00979.005740055932600
2016-08-18968.00973.00960.00968.00148700143839800
2016-08-17964.00989.00964.00987.00140200137811200
2016-08-16967.00980.00962.00974.009330090794800
2016-08-15960.00967.00956.00965.005440052377100
2016-08-12959.00969.00959.00966.008470081678500
2016-08-10942.00960.00942.00959.009390089430900
2016-08-09965.00965.00937.00946.00113100106989000
2016-08-08969.00977.00956.00965.0010300099660800
2016-08-05951.00970.00947.00956.00166900160062000
2016-08-04945.00967.00945.00960.007570072601700
2016-08-03965.00976.00948.00949.00143600138099900
2016-08-02968.00984.00965.00968.00114600111697700
2016-08-01963.00973.00950.00972.007060068057300
2016-07-29967.00972.00947.00970.005360051419700
2016-07-28976.00982.00955.00959.008370080687500
2016-07-27987.00989.00974.00982.006080059649300
2016-07-26990.00997.00977.00983.006550064388700
2016-07-25954.00980.00952.00972.007170069179200
2016-07-22969.00978.00956.00969.006930066851000
2016-07-21991.00992.00968.00974.003580034959700
2016-07-20966.00980.00962.00974.005470053183800
2016-07-19965.00967.00948.00966.00108400104270000
2016-07-15987.00988.00970.00975.00111000108615100
2016-07-14986.001003.00977.00987.009980098790000
2016-07-131004.001005.00988.00994.005530055035300
2016-07-12999.001008.00989.00992.00111700111241000
2016-07-111008.001018.00996.00999.006110061389500
2016-07-08998.001005.00988.00993.004790047633800
2016-07-071009.001023.00989.00998.006050060536700
2016-07-06988.001015.00987.001015.008980090028500
2016-07-051014.001021.00994.00999.005790058102300
2016-07-041002.001026.00998.001026.009050092055900
2016-07-01974.001007.00971.001007.00136800136135700
2016-06-30993.00993.00964.00968.00135500131898600
2016-06-291004.001004.00986.00990.008880088209900
2016-06-28986.001006.00981.00997.008570085277800
2016-06-27986.001000.00975.00999.007570074941100
2016-06-241011.001017.00942.00956.00118200115078800
2016-06-231001.001016.001001.001008.007650077257700
2016-06-221005.001022.001001.001015.00105900107328100
2016-06-21989.001013.00989.001005.00132000132320900
2016-06-20991.00994.00982.00983.004140040894400
2016-06-17990.001007.00975.00983.00164600161913900
2016-06-16996.001006.00980.00982.00127900126475900
2016-06-151012.001020.00999.001000.00118700119672000
2016-06-141012.001023.001011.001018.00117100119117300
2016-06-131028.001039.001016.001018.006880070473900
2016-06-101035.001048.001031.001048.00125400130255100
2016-06-091035.001044.001031.001033.006650068906800
2016-06-081030.001035.001025.001035.007170073895700
2016-06-071030.001037.001020.001030.006560067499400
2016-06-061008.001036.00998.001034.00177400181900200
2016-06-031012.001027.001005.001025.009770099571700
2016-06-021006.001017.001002.001009.007650077271700
2016-06-011016.001020.001008.001016.00135200137313200
2016-05-311023.001025.001012.001023.00180700184360000
2016-05-301029.001032.001018.001024.00103600106065300
2016-05-271048.001049.001022.001027.009240095270400
2016-05-261040.001054.001031.001048.00166700174359700
2016-05-251034.001072.001033.001035.00171400178450600
2016-05-241014.001039.001013.001027.00239500246625500
2016-05-231001.001018.00997.001011.00115200116491000
2016-05-201010.001020.00999.001002.00166600167808300
2016-05-191002.001019.00995.001014.00172800174830100
2016-05-18980.001023.00974.00999.00402600403654800
2016-05-17961.00983.00956.00981.00162600158777400
2016-05-16963.00977.00955.00957.009540092013100
2016-05-13936.00962.00930.00955.00226700216065600
2016-05-12959.00969.00949.00964.00159500152913400
2016-05-11964.00964.00945.00955.00134100127855000
2016-05-10953.00965.00946.00964.00135400129787100
2016-05-09957.00959.00936.00946.00173800165138100
2016-05-06933.00948.00925.00947.00192900181809500
2016-05-02907.00932.00906.00930.00158300146083200
2016-04-28953.00960.00932.00935.00160500151815700
2016-04-27949.00954.00930.00945.00112800106278400
2016-04-26938.00961.00938.00951.00214100203389600
2016-04-25920.00946.00912.00938.00291800273120100
2016-04-22910.00926.00903.00918.00315400288991400
2016-04-21910.00910.00900.00908.007020063581600
2016-04-20898.00908.00897.00903.0010090091043800
2016-04-19903.00906.00887.00894.006420057370900
2016-04-18879.00892.00879.00883.009200081474900
2016-04-15902.00910.00895.00908.008030072711200
2016-04-14901.00908.00896.00908.009550086249300
2016-04-13891.00905.00884.00898.00172800155241500
2016-04-12892.00906.00884.00884.009100081282000
2016-04-11887.00895.00875.00893.006290055842100
2016-04-08889.00901.00874.00893.00114900102456500
2016-04-07885.00898.00882.00895.00175300156205400
2016-04-06877.00883.00868.00874.00116100101552000
2016-04-05894.00905.00870.00875.00129900114595000
2016-04-04878.00897.00868.00895.00199300176948500
2016-04-01894.00894.00860.00864.00189500164609600
2016-03-31899.00903.00884.00888.00162000144163900
2016-03-30906.00910.00897.00899.00209800189617100
2016-03-29906.00912.00887.00906.00245000219963700
2016-03-28892.00906.00879.00905.00282200251188600
2016-03-25921.00925.00882.00882.00213700191537000
2016-03-24892.00926.00891.00922.00365300332038000
2016-03-23900.00902.00882.00892.00259600231574100
2016-03-22879.00900.00874.00898.00468300415120600
2016-03-18874.00874.00858.00874.00228800198445600
2016-03-17875.00879.00867.00873.00205900179677800
2016-03-16858.00877.00858.00874.0015232001314986700
2016-03-15867.00872.00862.00870.00364200316098900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog