ベクターホールディングス(2656)の株価時系列情報
ベクターホールディングス(2656)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 |
|---|---|---|---|---|---|
| 2002/12/27 | 150,000 | 150,000 | 150,000 | 150,000 | 3 |
| 2002/12/26 | 140,000 | 149,000 | 140,000 | 149,000 | 2 |
| 2002/12/25 | 122,000 | 136,000 | 122,000 | 136,000 | 7 |
| 2002/12/24 | 126,000 | 126,000 | 120,000 | 120,000 | 19 |
| 2002/12/20 | 145,000 | 145,000 | 140,000 | 140,000 | 11 |
| 2002/12/19 | 151,000 | 151,000 | 140,000 | 145,000 | 11 |
| 2002/12/18 | 152,000 | 152,000 | 151,000 | 151,000 | 3 |
| 2002/12/17 | 140,000 | 152,000 | 140,000 | 152,000 | 16 |
| 2002/12/16 | 150,000 | 150,000 | 140,000 | 145,000 | 11 |
| 2002/12/13 | 160,000 | 160,000 | 160,000 | 160,000 | 8 |
| 2002/12/11 | 160,000 | 160,000 | 152,000 | 152,000 | 10 |
| 2002/12/10 | 160,000 | 160,000 | 150,000 | 160,000 | 7 |
| 2002/12/09 | 160,000 | 160,000 | 160,000 | 160,000 | 4 |
| 2002/12/06 | 165,000 | 165,000 | 160,000 | 160,000 | 7 |
| 2002/12/05 | 165,000 | 165,000 | 165,000 | 165,000 | 4 |
| 2002/12/04 | 170,000 | 173,000 | 170,000 | 170,000 | 5 |
| 2002/12/03 | 162,000 | 170,000 | 160,000 | 170,000 | 11 |
| 2002/12/02 | 167,000 | 167,000 | 166,000 | 166,000 | 5 |
| 2002/11/29 | 167,000 | 167,000 | 167,000 | 167,000 | 2 |
| 2002/11/28 | 167,000 | 167,000 | 165,000 | 167,000 | 10 |
| 2002/11/27 | 162,000 | 165,000 | 160,000 | 165,000 | 15 |
| 2002/11/26 | 160,000 | 160,000 | 150,000 | 155,000 | 21 |
| 2002/11/25 | 171,000 | 171,000 | 155,000 | 160,000 | 12 |
| 2002/11/22 | 172,000 | 172,000 | 171,000 | 171,000 | 3 |
| 2002/11/21 | 175,000 | 175,000 | 173,000 | 173,000 | 3 |
| 2002/11/20 | 176,000 | 176,000 | 175,000 | 175,000 | 4 |
| 2002/11/19 | 178,000 | 178,000 | 175,000 | 177,000 | 5 |
| 2002/11/18 | 180,000 | 180,000 | 178,000 | 178,000 | 3 |
| 2002/11/15 | 188,000 | 188,000 | 180,000 | 180,000 | 2 |
| 2002/11/14 | 190,000 | 190,000 | 189,000 | 189,000 | 4 |
| 2002/11/13 | 193,000 | 193,000 | 190,000 | 190,000 | 6 |
| 2002/11/12 | 193,000 | 193,000 | 190,000 | 193,000 | 4 |
| 2002/11/11 | 193,000 | 193,000 | 193,000 | 193,000 | 3 |
| 2002/11/08 | 193,000 | 193,000 | 193,000 | 193,000 | 3 |
| 2002/11/07 | 194,000 | 194,000 | 190,000 | 193,000 | 4 |
| 2002/11/06 | 188,000 | 188,000 | 185,000 | 188,000 | 7 |
| 2002/11/01 | 189,000 | 189,000 | 187,000 | 187,000 | 5 |
| 2002/10/31 | 188,000 | 188,000 | 188,000 | 188,000 | 1 |
| 2002/10/30 | 190,000 | 190,000 | 188,000 | 188,000 | 4 |
| 2002/10/29 | 190,000 | 190,000 | 190,000 | 190,000 | 5 |
| 2002/10/28 | 175,000 | 186,000 | 171,000 | 186,000 | 15 |
| 2002/10/25 | 175,000 | 175,000 | 175,000 | 175,000 | 3 |
| 2002/10/24 | 181,000 | 181,000 | 175,000 | 175,000 | 5 |
| 2002/10/22 | 180,000 | 180,000 | 180,000 | 180,000 | 6 |
| 2002/10/21 | 192,000 | 192,000 | 180,000 | 180,000 | 20 |
| 2002/10/18 | 179,000 | 179,000 | 179,000 | 179,000 | 3 |
| 2002/10/17 | 204,000 | 210,000 | 202,000 | 210,000 | 6 |
| 2002/10/16 | 191,000 | 200,000 | 191,000 | 200,000 | 4 |
| 2002/10/15 | 181,000 | 185,000 | 181,000 | 185,000 | 3 |
| 2002/10/11 | 162,000 | 180,000 | 162,000 | 180,000 | 3 |
| 2002/10/10 | 165,000 | 165,000 | 140,000 | 153,000 | 30 |
| 2002/10/09 | 185,000 | 185,000 | 162,000 | 162,000 | 11 |
| 2002/10/08 | 190,000 | 190,000 | 190,000 | 190,000 | 3 |
| 2002/10/07 | 205,000 | 205,000 | 200,000 | 200,000 | 6 |
| 2002/10/04 | 221,000 | 221,000 | 210,000 | 210,000 | 6 |
| 2002/10/03 | 240,000 | 240,000 | 220,000 | 220,000 | 6 |
| 2002/10/02 | 240,000 | 240,000 | 240,000 | 240,000 | 1 |
| 2002/10/01 | 240,000 | 240,000 | 240,000 | 240,000 | 3 |
| 2002/09/27 | 250,000 | 250,000 | 250,000 | 250,000 | 3 |
| 2002/09/26 | 250,000 | 251,000 | 250,000 | 251,000 | 2 |
| 2002/09/25 | 265,000 | 265,000 | 265,000 | 265,000 | 2 |
| 2002/09/24 | 264,000 | 270,000 | 263,000 | 263,000 | 5 |
| 2002/09/20 | 240,000 | 240,000 | 240,000 | 240,000 | 6 |
| 2002/09/19 | 250,000 | 250,000 | 250,000 | 250,000 | 3 |
| 2002/09/18 | 249,000 | 249,000 | 249,000 | 249,000 | 5 |
| 2002/09/17 | 240,000 | 240,000 | 240,000 | 240,000 | 6 |
| 2002/09/13 | 232,000 | 232,000 | 232,000 | 232,000 | 3 |
| 2002/09/12 | 241,000 | 241,000 | 240,000 | 240,000 | 3 |
| 2002/09/10 | 241,000 | 241,000 | 241,000 | 241,000 | 3 |
| 2002/09/09 | 223,000 | 240,000 | 223,000 | 240,000 | 8 |
| 2002/09/06 | 220,000 | 220,000 | 220,000 | 220,000 | 3 |
| 2002/09/05 | 220,000 | 220,000 | 220,000 | 220,000 | 3 |
| 2002/09/04 | 223,000 | 223,000 | 220,000 | 220,000 | 4 |
| 2002/09/03 | 230,000 | 230,000 | 220,000 | 223,000 | 23 |
| 2002/09/02 | 223,000 | 230,000 | 223,000 | 230,000 | 2 |
| 2002/08/30 | 222,000 | 222,000 | 222,000 | 222,000 | 2 |
| 2002/08/29 | 221,000 | 230,000 | 220,000 | 230,000 | 8 |
| 2002/08/28 | 233,000 | 233,000 | 230,000 | 230,000 | 4 |
| 2002/08/27 | 241,000 | 241,000 | 241,000 | 241,000 | 1 |
| 2002/08/26 | 245,000 | 245,000 | 245,000 | 245,000 | 2 |
| 2002/08/23 | 230,000 | 240,000 | 230,000 | 240,000 | 14 |
| 2002/08/22 | 226,000 | 226,000 | 226,000 | 226,000 | 1 |
| 2002/08/21 | 228,000 | 230,000 | 225,000 | 225,000 | 8 |
| 2002/08/20 | 236,000 | 237,000 | 236,000 | 237,000 | 6 |
| 2002/08/19 | 252,000 | 252,000 | 250,000 | 252,000 | 9 |
| 2002/08/16 | 262,000 | 262,000 | 261,000 | 261,000 | 6 |
| 2002/08/15 | 256,000 | 263,000 | 256,000 | 263,000 | 7 |
| 2002/08/14 | 260,000 | 260,000 | 256,000 | 256,000 | 5 |
| 2002/08/13 | 259,000 | 271,000 | 259,000 | 271,000 | 8 |
| 2002/08/12 | 290,000 | 290,000 | 268,000 | 268,000 | 3 |
| 2002/08/08 | 285,000 | 294,000 | 278,000 | 278,000 | 11 |
| 2002/08/07 | 287,000 | 287,000 | 280,000 | 281,000 | 12 |
| 2002/08/06 | 295,000 | 295,000 | 295,000 | 295,000 | 4 |
| 2002/08/05 | 300,000 | 300,000 | 300,000 | 300,000 | 7 |
| 2002/08/02 | 300,000 | 301,000 | 300,000 | 300,000 | 5 |
| 2002/07/31 | 305,000 | 305,000 | 303,000 | 303,000 | 5 |
| 2002/07/30 | 306,000 | 306,000 | 304,000 | 304,000 | 5 |
| 2002/07/29 | 305,000 | 305,000 | 305,000 | 305,000 | 1 |
| 2002/07/26 | 305,000 | 305,000 | 305,000 | 305,000 | 2 |
| 2002/07/25 | 320,000 | 320,000 | 305,000 | 305,000 | 7 |
| 2002/07/24 | 305,000 | 319,000 | 305,000 | 319,000 | 7 |
| 2002/07/23 | 312,000 | 319,000 | 311,000 | 315,000 | 7 |
| 2002/07/22 | 333,000 | 334,000 | 310,000 | 315,000 | 12 |
| 2002/07/19 | 350,000 | 350,000 | 350,000 | 350,000 | 2 |
| 2002/07/18 | 307,000 | 307,000 | 307,000 | 307,000 | 1 |
| 2002/07/17 | 301,000 | 301,000 | 300,000 | 300,000 | 6 |
| 2002/07/16 | 321,000 | 321,000 | 311,000 | 311,000 | 4 |
| 2002/07/15 | 340,000 | 340,000 | 320,000 | 320,000 | 2 |
| 2002/07/12 | 342,000 | 342,000 | 340,000 | 340,000 | 10 |
| 2002/07/11 | 339,000 | 340,000 | 339,000 | 340,000 | 4 |
| 2002/07/10 | 330,000 | 330,000 | 330,000 | 330,000 | 3 |
| 2002/07/09 | 319,000 | 320,000 | 315,000 | 320,000 | 6 |
| 2002/07/08 | 320,000 | 320,000 | 310,000 | 310,000 | 6 |
| 2002/07/05 | 315,000 | 316,000 | 315,000 | 316,000 | 2 |
| 2002/07/04 | 315,000 | 320,000 | 314,000 | 314,000 | 9 |
| 2002/07/03 | 310,000 | 311,000 | 305,000 | 310,000 | 12 |
| 2002/07/02 | 330,000 | 330,000 | 330,000 | 330,000 | 1 |
| 2002/07/01 | 330,000 | 330,000 | 330,000 | 330,000 | 11 |
| 2002/06/28 | 320,000 | 340,000 | 320,000 | 321,000 | 7 |
| 2002/06/27 | 310,000 | 310,000 | 302,000 | 310,000 | 11 |
| 2002/06/26 | 340,000 | 340,000 | 340,000 | 340,000 | 1 |
| 2002/06/25 | 340,000 | 340,000 | 340,000 | 340,000 | 1 |
| 2002/06/24 | 330,000 | 330,000 | 330,000 | 330,000 | 2 |
| 2002/06/21 | 340,000 | 340,000 | 335,000 | 335,000 | 5 |
| 2002/06/20 | 335,000 | 335,000 | 335,000 | 335,000 | 1 |
| 2002/06/19 | 340,000 | 341,000 | 340,000 | 340,000 | 7 |
| 2002/06/18 | 340,000 | 350,000 | 340,000 | 340,000 | 4 |
| 2002/06/17 | 340,000 | 340,000 | 340,000 | 340,000 | 1 |
| 2002/06/14 | 336,000 | 340,000 | 332,000 | 340,000 | 5 |
| 2002/06/13 | 347,000 | 347,000 | 340,000 | 340,000 | 3 |
| 2002/06/10 | 350,000 | 351,000 | 346,000 | 346,000 | 7 |
| 2002/06/07 | 350,000 | 350,000 | 350,000 | 350,000 | 5 |
| 2002/06/06 | 352,000 | 355,000 | 351,000 | 355,000 | 15 |
| 2002/06/05 | 365,000 | 365,000 | 355,000 | 355,000 | 7 |
| 2002/06/04 | 373,000 | 373,000 | 370,000 | 370,000 | 6 |
| 2002/06/03 | 380,000 | 380,000 | 375,000 | 375,000 | 2 |
| 2002/05/31 | 380,000 | 380,000 | 375,000 | 375,000 | 2 |
| 2002/05/30 | 356,000 | 360,000 | 356,000 | 360,000 | 2 |
| 2002/05/29 | 351,000 | 355,000 | 351,000 | 355,000 | 6 |
| 2002/05/28 | 361,000 | 361,000 | 350,000 | 350,000 | 7 |
| 2002/05/24 | 370,000 | 371,000 | 370,000 | 371,000 | 4 |
| 2002/05/23 | 376,000 | 376,000 | 372,000 | 372,000 | 7 |
| 2002/05/22 | 381,000 | 381,000 | 371,000 | 373,000 | 5 |
| 2002/05/21 | 380,000 | 380,000 | 380,000 | 380,000 | 4 |
| 2002/05/20 | 399,000 | 399,000 | 389,000 | 389,000 | 3 |
| 2002/05/17 | 382,000 | 383,000 | 382,000 | 383,000 | 2 |
| 2002/05/16 | 382,000 | 382,000 | 382,000 | 382,000 | 2 |
| 2002/05/14 | 380,000 | 401,000 | 380,000 | 401,000 | 7 |
| 2002/05/10 | 381,000 | 406,000 | 381,000 | 400,000 | 9 |
| 2002/05/08 | 390,000 | 390,000 | 390,000 | 390,000 | 2 |
| 2002/05/07 | 381,000 | 390,000 | 381,000 | 390,000 | 3 |
| 2002/05/02 | 420,000 | 420,000 | 410,000 | 410,000 | 14 |
| 2002/05/01 | 400,000 | 425,000 | 400,000 | 425,000 | 12 |
| 2002/04/30 | 381,000 | 410,000 | 381,000 | 410,000 | 18 |
| 2002/04/26 | 409,000 | 409,000 | 400,000 | 409,000 | 10 |
| 2002/04/25 | 420,000 | 420,000 | 370,000 | 370,000 | 17 |
| 2002/04/24 | 410,000 | 417,000 | 405,000 | 417,000 | 21 |
| 2002/04/22 | 390,000 | 390,000 | 375,000 | 380,000 | 6 |
| 2002/04/19 | 395,000 | 395,000 | 385,000 | 385,000 | 8 |
| 2002/04/18 | 400,000 | 400,000 | 400,000 | 400,000 | 1 |
| 2002/04/17 | 410,000 | 410,000 | 410,000 | 410,000 | 1 |
| 2002/04/16 | 410,000 | 410,000 | 410,000 | 410,000 | 6 |
| 2002/04/15 | 405,000 | 424,000 | 400,000 | 410,000 | 10 |
| 2002/04/12 | 400,000 | 410,000 | 400,000 | 410,000 | 21 |
| 2002/04/11 | 416,000 | 424,000 | 400,000 | 400,000 | 8 |
| 2002/04/10 | 405,000 | 415,000 | 405,000 | 415,000 | 10 |
| 2002/04/09 | 380,000 | 405,000 | 380,000 | 405,000 | 18 |
| 2002/04/08 | 400,000 | 400,000 | 399,000 | 400,000 | 4 |
| 2002/04/05 | 380,000 | 380,000 | 380,000 | 380,000 | 1 |
| 2002/04/04 | 366,000 | 370,000 | 366,000 | 370,000 | 3 |
| 2002/04/03 | 356,000 | 365,000 | 356,000 | 361,000 | 5 |
| 2002/04/02 | 351,000 | 356,000 | 351,000 | 356,000 | 6 |
| 2002/04/01 | 361,000 | 361,000 | 351,000 | 351,000 | 8 |
| 2002/03/29 | 361,000 | 361,000 | 360,000 | 360,000 | 6 |
| 2002/03/28 | 390,000 | 400,000 | 371,000 | 371,000 | 13 |
| 2002/03/27 | 380,000 | 390,000 | 380,000 | 390,000 | 15 |
| 2002/03/26 | 390,000 | 390,000 | 390,000 | 390,000 | 3 |
| 2002/03/25 | 430,000 | 431,000 | 390,000 | 390,000 | 20 |
| 2002/03/22 | 430,000 | 444,000 | 430,000 | 440,000 | 29 |
| 2002/03/20 | 375,000 | 420,000 | 375,000 | 420,000 | 27 |
| 2002/03/19 | 356,000 | 370,000 | 356,000 | 370,000 | 8 |
| 2002/03/18 | 360,000 | 360,000 | 355,000 | 356,000 | 9 |
| 2002/03/15 | 347,000 | 350,000 | 340,000 | 350,000 | 11 |
| 2002/03/14 | 344,000 | 347,000 | 344,000 | 347,000 | 5 |
| 2002/03/13 | 350,000 | 350,000 | 347,000 | 347,000 | 3 |
| 2002/03/12 | 355,000 | 355,000 | 342,000 | 345,000 | 9 |
| 2002/03/11 | 360,000 | 360,000 | 340,000 | 340,000 | 18 |
| 2002/03/08 | 360,000 | 360,000 | 341,000 | 341,000 | 12 |
| 2002/03/07 | 350,000 | 360,000 | 331,000 | 342,000 | 25 |
| 2002/03/06 | 345,000 | 345,000 | 341,000 | 344,000 | 13 |
| 2002/03/05 | 350,000 | 350,000 | 350,000 | 350,000 | 2 |
| 2002/03/04 | 345,000 | 360,000 | 340,000 | 360,000 | 10 |
| 2002/03/01 | 375,000 | 375,000 | 330,000 | 357,000 | 22 |
| 2002/02/28 | 331,000 | 370,000 | 330,000 | 370,000 | 16 |
| 2002/02/27 | 310,000 | 320,000 | 310,000 | 320,000 | 16 |
| 2002/02/26 | 315,000 | 315,000 | 300,000 | 300,000 | 14 |
| 2002/02/25 | 331,000 | 331,000 | 320,000 | 320,000 | 14 |
| 2002/02/22 | 360,000 | 360,000 | 330,000 | 332,000 | 22 |
| 2002/02/21 | 372,000 | 372,000 | 372,000 | 372,000 | 3 |
| 2002/02/20 | 374,000 | 374,000 | 374,000 | 374,000 | 1 |
| 2002/02/19 | 400,000 | 400,000 | 381,000 | 381,000 | 2 |
| 2002/02/18 | 400,000 | 400,000 | 400,000 | 400,000 | 3 |
| 2002/02/15 | 401,000 | 401,000 | 401,000 | 401,000 | 2 |
| 2002/02/14 | 420,000 | 420,000 | 420,000 | 420,000 | 2 |
| 2002/02/13 | 403,000 | 413,000 | 403,000 | 413,000 | 2 |
| 2002/02/12 | 400,000 | 400,000 | 395,000 | 400,000 | 12 |
| 2002/02/08 | 430,000 | 430,000 | 410,000 | 410,000 | 3 |
| 2002/02/07 | 420,000 | 430,000 | 420,000 | 430,000 | 4 |
| 2002/02/06 | 450,000 | 450,000 | 450,000 | 450,000 | 1 |
| 2002/02/05 | 440,000 | 440,000 | 430,000 | 430,000 | 16 |
| 2002/02/04 | 480,000 | 480,000 | 450,000 | 450,000 | 4 |
| 2002/02/01 | 455,000 | 480,000 | 455,000 | 480,000 | 5 |
| 2002/01/31 | 455,000 | 455,000 | 455,000 | 455,000 | 2 |
| 2002/01/30 | 455,000 | 455,000 | 448,000 | 448,000 | 5 |
| 2002/01/29 | 445,000 | 445,000 | 445,000 | 445,000 | 1 |
| 2002/01/28 | 451,000 | 460,000 | 440,000 | 440,000 | 14 |
| 2002/01/25 | 449,000 | 461,000 | 449,000 | 461,000 | 12 |
| 2002/01/24 | 519,000 | 520,000 | 500,000 | 500,000 | 4 |
| 2002/01/23 | 529,000 | 530,000 | 520,000 | 520,000 | 9 |
| 2002/01/22 | 489,000 | 489,000 | 485,000 | 485,000 | 3 |
| 2002/01/21 | 495,000 | 495,000 | 488,000 | 488,000 | 5 |
| 2002/01/18 | 486,000 | 500,000 | 486,000 | 495,000 | 10 |
| 2002/01/17 | 519,000 | 519,000 | 481,000 | 481,000 | 7 |
| 2002/01/16 | 530,000 | 530,000 | 520,000 | 520,000 | 16 |
| 2002/01/15 | 520,000 | 540,000 | 520,000 | 528,000 | 12 |
| 2002/01/11 | 512,000 | 521,000 | 491,000 | 505,000 | 20 |
| 2002/01/10 | 527,000 | 534,000 | 490,000 | 490,000 | 22 |
| 2002/01/09 | 485,000 | 506,000 | 485,000 | 506,000 | 13 |
| 2002/01/08 | 453,000 | 465,000 | 450,000 | 457,000 | 20 |
| 2002/01/07 | 481,000 | 481,000 | 481,000 | 481,000 | 2 |
| 2002/01/04 | 480,000 | 480,000 | 480,000 | 480,000 | 1 |