[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 
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
2016-03-14880.00882.00863.00865.00292700254789900
2016-03-11879.00891.00877.00883.00314900278070700
2016-03-10878.00888.00874.00878.00423700372721500
2016-03-09878.00882.00872.00875.00631000553362000
2016-03-08918.00918.00876.00890.00536700478777100
2016-03-07896.00926.00894.00911.00248700226217500
2016-03-04870.00890.00869.00887.00178800157566800
2016-03-03890.00892.00873.00880.00198100175180500
2016-03-02891.00902.00885.00896.00256100228829800
2016-03-01899.00914.00880.00883.00610300546677500
2016-02-29990.001024.00987.001010.00266900269527500
2016-02-26960.00975.00957.00972.006530063222300
2016-02-25951.00959.00943.00957.003950037593900
2016-02-24930.00960.00930.00944.004650044003400
2016-02-23963.00963.00928.00930.004670043849600
2016-02-22948.00964.00941.00957.003360032032600
2016-02-19951.00964.00944.00953.004230040255500
2016-02-18970.00970.00940.00958.005680054195300
2016-02-17956.00978.00943.00955.004920047336900
2016-02-16964.00972.00947.00957.005320051194100
2016-02-15951.00973.00948.00957.006710064333300
2016-02-12930.00949.00908.00925.009240085877300
2016-02-10972.00980.00930.00945.00206800197746400
2016-02-09904.00929.00904.00927.004020036961100
2016-02-08895.00954.00895.00944.006420060038600
2016-02-05874.00920.00866.00907.004360038799200
2016-02-04898.00909.00885.00889.002330020840800
2016-02-03896.00915.00894.00909.005350048343600
2016-02-02913.00915.00902.00911.004200038282300
2016-02-01906.00914.00900.00911.003310030108800
2016-01-29911.00915.00878.00906.004140037220100
2016-01-28886.00902.00882.00898.004800042903200
2016-01-27882.00886.00871.00884.003560031359900
2016-01-26880.00880.00865.00868.005460047536400
2016-01-25881.00882.00870.00879.003630031878700
2016-01-22883.00883.00861.00867.007880068331300
2016-01-21891.00899.00857.00860.006320055580800
2016-01-20902.00910.00892.00893.003230028980300
2016-01-19900.00913.00900.00904.003180028766000
2016-01-18888.00907.00887.00904.003300029540300
2016-01-15924.00928.00900.00906.005670051471300
2016-01-14929.00934.00904.00921.008110074311700
2016-01-13939.00951.00932.00939.004520042412000
2016-01-12939.00952.00939.00941.004490042357700
2016-01-08954.00963.00951.00959.003570034167900
2016-01-07960.00967.00946.00962.003410032661700
2016-01-06970.00982.00945.00960.004460042725300
2016-01-05962.00968.00950.00964.002540024410900
2016-01-04972.00983.00949.00953.004440042534700
2015-12-30978.00988.00971.00987.002600025521100
2015-12-29966.00976.00958.00969.002510024357400
2015-12-28970.00973.00956.00967.002440023489900
2015-12-25972.00972.00952.00958.004470043059400
2015-12-24976.00980.00961.00970.003500033899100
2015-12-22958.00975.00957.00967.009550092186000
2015-12-21969.00969.00956.00963.003800036567400
2015-12-18990.001006.00974.00974.006960068671900
2015-12-17984.001000.00978.00990.007230071800700
2015-12-16988.00989.00962.00971.004720045924600
2015-12-15986.00990.00963.00965.003130030516700
2015-12-14954.00991.00950.00990.005420052787200
2015-12-11960.00979.00960.00975.008860085641000
2015-12-10960.00973.00960.00965.005040048595700
2015-12-09968.00974.00956.00960.00149700144178400
2015-12-08973.00986.00964.00968.007650074350700
2015-12-07967.00989.00967.00973.004420043141000
2015-12-04970.00983.00950.00970.007270070786000
2015-12-03995.001000.00990.00996.007990079625700
2015-12-021003.001013.00990.00996.00139900139663500
2015-12-011000.001006.00980.00993.00134600133587800
2015-11-30984.001000.00984.00999.00117500116716900
2015-11-27961.00998.00961.00981.008360082030500
2015-11-26967.00977.00965.00971.006770065763300

   ※ 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