[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 
2017-10-23941.00945.00936.00942.004740044633900
2017-10-20923.00939.00922.00934.004250039644200
2017-10-19938.00942.00932.00933.003860036125500
2017-10-18942.00942.00934.00941.003210030161100
2017-10-17945.00945.00936.00939.002620024603900
2017-10-16935.00944.00935.00940.005070047701300
2017-10-13929.00943.00929.00941.008370078546800
2017-10-12935.00935.00927.00931.002340021777800
2017-10-11928.00936.00923.00929.002990027819200
2017-10-10916.00931.00916.00930.004360040413500
2017-10-06927.00927.00922.00924.001510013959100
2017-10-05927.00927.00921.00925.001410013039600
2017-10-04930.00930.00921.00925.002870026567900
2017-10-03940.00940.00927.00930.003340031128200
2017-10-02939.00940.00927.00939.004820045127800
2017-09-29936.00936.00926.00933.003900036310900
2017-09-28920.00938.00911.00937.007530069756200
2017-09-27914.00918.00903.00918.004510041172100
2017-09-26916.00920.00912.00919.007850071941900
2017-09-25929.00929.00916.00917.005390049618400
2017-09-22926.00926.00913.00920.004900045067100
2017-09-21928.00935.00922.00926.005410050109600
2017-09-20940.00942.00927.00931.005400050471200
2017-09-19944.00950.00932.00941.007370069321900
2017-09-15908.00945.00908.00943.00281700262478900
2017-09-14910.00912.00905.00906.003750034044700
2017-09-13901.00912.00898.00911.006550059439000
2017-09-12902.00902.00891.00895.005750051488700
2017-09-11895.00904.00894.00895.003550031918100
2017-09-08883.00888.00880.00886.008800077734100
2017-09-07893.00894.00880.00882.005710050540900
2017-09-06886.00892.00881.00884.009140080995100
2017-09-05904.00904.00889.00890.007160063943800
2017-09-04909.00918.00899.00901.003800034443200
2017-09-01899.00914.00895.00910.009430085538700
2017-08-31895.00900.00892.00899.0010290092248100
2017-08-30894.00897.00889.00894.004390039209300
2017-08-29888.00893.00884.00891.006600058638000
2017-08-28895.00896.00891.00895.003550031734800
2017-08-25890.00895.00890.00894.004920043896600
2017-08-24894.00896.00890.00892.003930035104000
2017-08-23898.00902.00891.00895.007680068786000
2017-08-22890.00896.00887.00895.005520049347500
2017-08-21885.00895.00885.00890.003530031460000
2017-08-18880.00887.00877.00884.005920052266700
2017-08-17887.00891.00887.00890.004730042091800
2017-08-16886.00893.00884.00889.004940043962700
2017-08-15877.00890.00873.00888.008630076300000
2017-08-14872.00881.00868.00869.009050079121200
2017-08-10880.00882.00876.00879.006060053269600
2017-08-09883.00890.00878.00879.005990052811700
2017-08-08901.00902.00879.00882.00131700116783200
2017-08-07879.00909.00878.00907.00190700170927200
2017-08-04874.00882.00870.00877.006920060688700
2017-08-03871.00873.00867.00872.005290046002900
2017-08-02889.00889.00870.00872.0010170089059900
2017-08-01886.00891.00882.00884.00153100135601700
2017-07-31883.00893.00881.00884.0010650094407600
2017-07-28872.00883.00872.00883.007320064365600
2017-07-27870.00880.00869.00872.008930077963100
2017-07-26875.00875.00867.00869.008650075215500
2017-07-25876.00879.00871.00874.008590075118300
2017-07-24880.00881.00870.00879.008230072082800
2017-07-21882.00886.00880.00883.007920069900700
2017-07-20881.00890.00879.00883.0010180090024500
2017-07-19873.00883.00869.00881.00118900104169200
2017-07-18878.00879.00872.00874.0011140097403200
2017-07-14881.00883.00878.00879.007850069061400
2017-07-13889.00889.00879.00882.007110062756800
2017-07-12889.00890.00880.00881.008260072954100
2017-07-11881.00893.00881.00889.009100080795600
2017-07-10896.00898.00882.00882.0011200099230000
2017-07-07900.00902.00893.00893.00135700121411700
2017-07-06906.00906.00899.00903.0010260092562400
2017-07-05904.00915.00900.00907.0010790097786400
2017-07-04919.00919.00906.00907.008390076297700
2017-07-03916.00918.00911.00914.006600060319800
2017-06-30922.00922.00915.00915.006210056948700
2017-06-29922.00929.00920.00928.006520060258100
2017-06-28920.00925.00918.00922.005450050240800
2017-06-27930.00932.00920.00922.005780053449000
2017-06-26927.00933.00921.00929.005100047372400
2017-06-23925.00931.00925.00926.006390059185500
2017-06-22926.00933.00926.00929.005340049651600
2017-06-21925.00937.00925.00926.005410050370700
2017-06-20932.00937.00927.00929.009580089237500
2017-06-19938.00940.00927.00927.006590061447300
2017-06-16918.00941.00912.00939.00199700186636400
2017-06-15916.00926.00912.00912.007310067141000
2017-06-14913.00929.00913.00918.009080083699900
2017-06-13905.00917.00905.00910.00127700116329400
2017-06-12910.00916.00903.00910.007210065620400
2017-06-09923.00927.00908.00910.00157400144280000
2017-06-08935.00937.00926.00931.007480069732300
2017-06-07958.00958.00931.00932.00115000108018200
2017-06-06972.00973.00950.00950.006950066583800
2017-06-05963.00974.00956.00971.004200040670600
2017-06-02956.00973.00953.00971.007030067870400
2017-06-01949.00962.00949.00954.005540052883900
2017-05-31961.00963.00949.00949.00110700105614400
2017-05-30966.00971.00959.00964.004230040819500
2017-05-29978.00978.00966.00967.002590025144800
2017-05-26972.00977.00968.00974.008290080696400
2017-05-25980.00990.00974.00974.006960068173500
2017-05-24988.00990.00977.00982.006520064013700
2017-05-23980.00989.00980.00986.003840037864100
2017-05-22990.00993.00982.00983.005030049535000
2017-05-19988.00991.00978.00987.005540054563200
2017-05-18992.001000.00981.00984.009630094921000
2017-05-17995.001004.00991.001003.006420064233300
2017-05-161002.001002.00994.001001.005720057126300
2017-05-15999.001007.00991.00994.009670096231300
2017-05-121011.001026.001006.001017.004460045290400
2017-05-111017.001021.001014.001018.005300053962000
2017-05-101020.001029.001015.001019.005230053285800
2017-05-091004.001018.001004.001018.003990040351000
2017-05-081018.001032.00998.001005.00120200121917200
2017-05-02994.001007.00994.001004.005440054500000
2017-05-01990.00993.00983.00989.002710026772700
2017-04-28981.00989.00978.00982.006020059151500
2017-04-27990.00996.00983.00984.004440043857600
2017-04-26998.00998.00961.00990.005900058107600
2017-04-25995.00998.00988.00993.004180041533000
2017-04-241000.001004.00997.00999.002890028912700
2017-04-21980.00988.00977.00987.001760017309300
2017-04-20977.00980.00951.00975.003760036502300
2017-04-19965.00984.00965.00974.003940038511600
2017-04-18979.00984.00965.00968.005110049572800
2017-04-17963.00980.00963.00975.003310032231700
2017-04-14981.00993.00968.00971.003920038248100
2017-04-13973.00985.00972.00981.004230041443800
2017-04-12986.00988.00975.00986.002980029311900
2017-04-11991.00999.00983.00988.005280052296900
2017-04-101005.001008.00990.00998.003530035227700
2017-04-071011.001017.001002.001003.004160041892300
2017-04-061018.001023.001010.001013.003600036542700
2017-04-051020.001025.001020.001022.002390024422600
2017-04-041017.001032.001015.001019.003630037080900
2017-04-031033.001034.001020.001025.003120032025600
2017-03-311032.001050.001025.001032.007960082023400
2017-03-301049.001052.001031.001033.003410035429700
2017-03-291059.001059.001038.001046.003500036678400
2017-03-281050.001068.001048.001068.009140096706300
2017-03-271031.001041.001029.001030.002780028714700
2017-03-241033.001047.001027.001044.003590037307200
2017-03-231027.001034.001022.001031.003730038355500
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

   ※ 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