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 |
|---|---|---|---|---|---|
| 2008/12/30 | 23,500 | 23,500 | 23,500 | 23,500 | 1 |
| 2008/12/29 | 23,000 | 23,000 | 22,100 | 22,100 | 12 |
| 2008/12/26 | 22,210 | 22,210 | 22,000 | 22,010 | 9 |
| 2008/12/25 | 22,110 | 22,200 | 22,110 | 22,200 | 3 |
| 2008/12/24 | 22,030 | 22,750 | 22,030 | 22,100 | 11 |
| 2008/12/22 | 22,610 | 22,610 | 22,000 | 22,020 | 7 |
| 2008/12/19 | 22,610 | 22,700 | 22,600 | 22,600 | 5 |
| 2008/12/18 | 23,110 | 23,110 | 22,510 | 22,600 | 6 |
| 2008/12/17 | 23,010 | 23,100 | 23,010 | 23,100 | 2 |
| 2008/12/16 | 23,010 | 23,100 | 23,000 | 23,000 | 5 |
| 2008/12/15 | 23,110 | 23,900 | 23,110 | 23,900 | 12 |
| 2008/12/12 | 23,500 | 23,500 | 22,500 | 23,100 | 40 |
| 2008/12/11 | 23,010 | 23,700 | 22,410 | 22,760 | 61 |
| 2008/12/10 | 25,410 | 25,410 | 25,410 | 25,410 | 3 |
| 2008/12/09 | 25,320 | 25,320 | 24,120 | 24,120 | 3 |
| 2008/12/08 | 25,300 | 25,310 | 25,300 | 25,310 | 3 |
| 2008/12/05 | 27,050 | 27,050 | 25,210 | 25,300 | 12 |
| 2008/12/04 | 27,020 | 27,050 | 27,020 | 27,050 | 2 |
| 2008/12/03 | 27,000 | 27,010 | 27,000 | 27,010 | 2 |
| 2008/12/02 | 27,210 | 27,210 | 27,200 | 27,200 | 8 |
| 2008/12/01 | 27,600 | 27,600 | 27,600 | 27,600 | 2 |
| 2008/11/28 | 27,980 | 27,980 | 27,510 | 27,510 | 2 |
| 2008/11/27 | 27,300 | 27,300 | 27,300 | 27,300 | 1 |
| 2008/11/26 | 27,500 | 27,500 | 27,300 | 27,300 | 4 |
| 2008/11/25 | 27,400 | 27,600 | 27,400 | 27,600 | 3 |
| 2008/11/21 | 28,000 | 28,000 | 28,000 | 28,000 | 3 |
| 2008/11/20 | 28,800 | 28,800 | 27,400 | 27,400 | 12 |
| 2008/11/19 | 30,000 | 30,500 | 29,000 | 30,500 | 6 |
| 2008/11/17 | 29,150 | 31,900 | 29,150 | 31,000 | 8 |
| 2008/11/14 | 28,800 | 28,900 | 28,800 | 28,900 | 4 |
| 2008/11/13 | 28,700 | 28,700 | 28,700 | 28,700 | 7 |
| 2008/11/12 | 32,000 | 32,000 | 32,000 | 32,000 | 3 |
| 2008/11/11 | 31,900 | 31,900 | 31,900 | 31,900 | 2 |
| 2008/11/07 | 31,050 | 31,050 | 29,850 | 29,850 | 2 |
| 2008/11/05 | 29,000 | 31,050 | 29,000 | 31,050 | 15 |
| 2008/11/04 | 27,800 | 28,050 | 27,800 | 28,050 | 2 |
| 2008/10/31 | 28,300 | 29,000 | 28,300 | 29,000 | 10 |
| 2008/10/30 | 28,000 | 28,000 | 28,000 | 28,000 | 2 |
| 2008/10/29 | 29,900 | 29,900 | 29,000 | 29,000 | 5 |
| 2008/10/28 | 29,000 | 29,000 | 29,000 | 29,000 | 2 |
| 2008/10/27 | 28,910 | 28,910 | 28,910 | 28,910 | 2 |
| 2008/10/24 | 28,910 | 28,910 | 28,910 | 28,910 | 2 |
| 2008/10/23 | 29,000 | 30,600 | 28,900 | 28,910 | 14 |
| 2008/10/22 | 29,010 | 29,010 | 29,000 | 29,000 | 2 |
| 2008/10/21 | 30,000 | 30,000 | 28,500 | 28,500 | 18 |
| 2008/10/17 | 31,700 | 31,700 | 28,400 | 28,400 | 24 |
| 2008/10/14 | 27,510 | 30,500 | 27,300 | 30,500 | 6 |
| 2008/10/10 | 27,800 | 28,000 | 27,000 | 27,500 | 39 |
| 2008/10/09 | 29,100 | 29,100 | 27,000 | 27,000 | 7 |
| 2008/10/08 | 29,400 | 29,400 | 26,700 | 26,700 | 27 |
| 2008/10/07 | 30,200 | 30,200 | 29,100 | 29,100 | 18 |
| 2008/10/06 | 36,000 | 36,000 | 33,000 | 33,100 | 16 |
| 2008/10/03 | 40,000 | 40,000 | 37,000 | 37,000 | 9 |
| 2008/10/02 | 39,900 | 39,900 | 39,900 | 39,900 | 6 |
| 2008/09/30 | 38,600 | 38,600 | 38,600 | 38,600 | 1 |
| 2008/09/29 | 41,000 | 41,000 | 41,000 | 41,000 | 3 |
| 2008/09/26 | 38,000 | 41,000 | 38,000 | 41,000 | 16 |
| 2008/09/25 | 40,000 | 40,000 | 40,000 | 40,000 | 4 |
| 2008/09/22 | 40,000 | 40,000 | 40,000 | 40,000 | 3 |
| 2008/09/19 | 40,000 | 40,000 | 38,000 | 38,000 | 12 |
| 2008/09/18 | 38,000 | 38,000 | 35,600 | 38,000 | 6 |
| 2008/09/17 | 36,200 | 38,000 | 35,600 | 38,000 | 7 |
| 2008/09/16 | 35,000 | 35,000 | 34,900 | 35,000 | 24 |
| 2008/09/12 | 38,800 | 38,900 | 38,800 | 38,900 | 6 |
| 2008/09/11 | 40,000 | 40,050 | 40,000 | 40,050 | 3 |
| 2008/09/10 | 40,000 | 40,000 | 40,000 | 40,000 | 1 |
| 2008/09/09 | 39,200 | 42,500 | 39,200 | 41,000 | 8 |
| 2008/09/08 | 40,000 | 40,000 | 40,000 | 40,000 | 2 |
| 2008/09/05 | 40,000 | 40,000 | 40,000 | 40,000 | 1 |
| 2008/09/04 | 40,800 | 40,800 | 40,800 | 40,800 | 3 |
| 2008/09/02 | 42,000 | 45,000 | 42,000 | 45,000 | 21 |
| 2008/08/29 | 41,400 | 42,000 | 41,400 | 42,000 | 6 |
| 2008/08/28 | 38,400 | 41,900 | 38,400 | 41,900 | 17 |
| 2008/08/27 | 38,400 | 38,800 | 38,400 | 38,800 | 2 |
| 2008/08/25 | 39,000 | 39,000 | 38,000 | 38,000 | 7 |
| 2008/08/22 | 39,000 | 39,000 | 39,000 | 39,000 | 2 |
| 2008/08/21 | 40,500 | 40,500 | 40,000 | 40,000 | 9 |
| 2008/08/20 | 40,000 | 40,000 | 40,000 | 40,000 | 5 |
| 2008/08/19 | 42,000 | 42,000 | 41,000 | 41,000 | 7 |
| 2008/08/18 | 44,000 | 45,000 | 44,000 | 45,000 | 3 |
| 2008/08/15 | 41,450 | 44,000 | 41,450 | 44,000 | 7 |
| 2008/08/14 | 40,050 | 41,450 | 40,050 | 41,450 | 3 |
| 2008/08/13 | 40,900 | 41,250 | 40,050 | 40,050 | 20 |
| 2008/08/12 | 45,000 | 45,000 | 41,300 | 41,300 | 6 |
| 2008/08/11 | 43,100 | 44,500 | 43,000 | 44,000 | 9 |
| 2008/08/08 | 46,000 | 46,000 | 43,050 | 43,400 | 27 |
| 2008/08/07 | 48,700 | 48,700 | 46,000 | 46,000 | 27 |
| 2008/08/06 | 49,900 | 49,900 | 49,900 | 49,900 | 6 |
| 2008/08/05 | 50,000 | 50,000 | 49,500 | 49,500 | 10 |
| 2008/08/04 | 51,000 | 51,000 | 50,000 | 50,000 | 10 |
| 2008/08/01 | 52,000 | 52,000 | 51,000 | 51,500 | 14 |
| 2008/07/31 | 51,000 | 52,000 | 51,000 | 52,000 | 6 |
| 2008/07/30 | 53,800 | 54,000 | 53,800 | 54,000 | 6 |
| 2008/07/29 | 53,200 | 53,200 | 51,800 | 51,900 | 13 |
| 2008/07/28 | 54,000 | 54,000 | 53,100 | 53,100 | 12 |
| 2008/07/25 | 54,100 | 55,500 | 54,100 | 55,500 | 17 |
| 2008/07/24 | 56,000 | 60,000 | 56,000 | 58,000 | 26 |
| 2008/07/23 | 59,000 | 59,000 | 55,500 | 57,000 | 14 |
| 2008/07/22 | 58,000 | 58,000 | 58,000 | 58,000 | 1 |
| 2008/07/18 | 59,000 | 59,000 | 59,000 | 59,000 | 1 |
| 2008/07/17 | 59,000 | 59,000 | 57,500 | 57,500 | 3 |
| 2008/07/16 | 58,500 | 58,500 | 58,000 | 58,000 | 4 |
| 2008/07/14 | 57,500 | 58,500 | 57,500 | 58,500 | 2 |
| 2008/07/11 | 58,000 | 58,000 | 56,000 | 58,000 | 9 |
| 2008/07/10 | 58,000 | 58,000 | 58,000 | 58,000 | 2 |
| 2008/07/09 | 60,500 | 60,500 | 60,500 | 60,500 | 2 |
| 2008/07/08 | 59,000 | 60,500 | 59,000 | 60,500 | 7 |
| 2008/07/07 | 60,000 | 60,000 | 60,000 | 60,000 | 4 |
| 2008/07/04 | 60,300 | 60,300 | 60,100 | 60,100 | 9 |
| 2008/07/03 | 60,400 | 60,900 | 60,200 | 60,200 | 27 |
| 2008/07/02 | 63,500 | 63,500 | 60,200 | 62,700 | 13 |
| 2008/07/01 | 63,200 | 63,700 | 63,100 | 63,700 | 10 |
| 2008/06/30 | 65,000 | 65,000 | 64,500 | 65,000 | 13 |
| 2008/06/27 | 65,500 | 65,900 | 65,000 | 65,900 | 20 |
| 2008/06/26 | 65,500 | 67,600 | 65,300 | 67,600 | 15 |
| 2008/06/25 | 67,000 | 67,000 | 66,000 | 66,000 | 16 |
| 2008/06/24 | 66,900 | 67,600 | 66,900 | 67,600 | 13 |
| 2008/06/23 | 66,400 | 67,000 | 65,500 | 66,000 | 25 |
| 2008/06/19 | 68,400 | 69,900 | 68,400 | 69,900 | 5 |
| 2008/06/18 | 68,300 | 69,100 | 68,000 | 68,400 | 14 |
| 2008/06/17 | 73,000 | 73,000 | 70,100 | 70,100 | 3 |
| 2008/06/16 | 71,000 | 72,800 | 70,000 | 72,800 | 6 |
| 2008/06/12 | 69,000 | 69,000 | 69,000 | 69,000 | 2 |
| 2008/06/11 | 68,400 | 70,000 | 68,300 | 70,000 | 5 |
| 2008/06/10 | 73,000 | 73,000 | 67,500 | 67,500 | 20 |
| 2008/06/09 | 73,000 | 73,000 | 73,000 | 73,000 | 3 |
| 2008/06/06 | 74,400 | 74,400 | 73,200 | 73,200 | 6 |
| 2008/06/05 | 76,800 | 76,800 | 76,800 | 76,800 | 1 |
| 2008/06/04 | 72,600 | 76,500 | 72,200 | 76,500 | 15 |
| 2008/06/03 | 72,700 | 72,700 | 72,600 | 72,600 | 2 |
| 2008/06/02 | 72,600 | 73,800 | 72,600 | 73,700 | 5 |
| 2008/05/30 | 73,000 | 73,000 | 73,000 | 73,000 | 1 |
| 2008/05/29 | 73,100 | 74,000 | 73,100 | 74,000 | 4 |
| 2008/05/28 | 72,900 | 72,900 | 72,900 | 72,900 | 1 |
| 2008/05/27 | 72,900 | 72,900 | 72,900 | 72,900 | 3 |
| 2008/05/23 | 74,000 | 74,500 | 74,000 | 74,500 | 8 |
| 2008/05/22 | 73,000 | 73,000 | 72,000 | 72,000 | 12 |
| 2008/05/21 | 73,000 | 74,000 | 73,000 | 73,200 | 7 |
| 2008/05/20 | 76,400 | 76,500 | 74,000 | 76,500 | 5 |
| 2008/05/19 | 79,000 | 79,000 | 76,500 | 76,500 | 4 |
| 2008/05/16 | 79,500 | 79,500 | 78,300 | 79,000 | 5 |
| 2008/05/15 | 82,000 | 82,000 | 78,500 | 78,500 | 5 |
| 2008/05/14 | 82,000 | 82,000 | 81,900 | 81,900 | 3 |
| 2008/05/12 | 79,000 | 82,000 | 78,500 | 82,000 | 22 |
| 2008/05/09 | 80,000 | 80,000 | 75,100 | 76,000 | 25 |
| 2008/05/08 | 75,500 | 79,000 | 75,500 | 79,000 | 24 |
| 2008/05/07 | 75,500 | 75,500 | 74,000 | 75,000 | 7 |
| 2008/05/02 | 71,000 | 73,600 | 71,000 | 73,600 | 7 |
| 2008/04/30 | 73,000 | 73,000 | 70,200 | 71,000 | 18 |
| 2008/04/28 | 72,900 | 75,000 | 72,000 | 72,000 | 14 |
| 2008/04/25 | 70,500 | 74,500 | 70,000 | 74,500 | 19 |
| 2008/04/24 | 71,500 | 72,500 | 71,000 | 72,500 | 4 |
| 2008/04/22 | 73,000 | 74,000 | 73,000 | 73,800 | 17 |
| 2008/04/21 | 69,500 | 69,500 | 69,500 | 69,500 | 4 |
| 2008/04/18 | 69,000 | 69,000 | 69,000 | 69,000 | 1 |
| 2008/04/17 | 71,800 | 71,800 | 70,000 | 70,000 | 11 |
| 2008/04/16 | 70,800 | 73,500 | 70,800 | 73,000 | 33 |
| 2008/04/15 | 68,500 | 68,500 | 68,500 | 68,500 | 2 |
| 2008/04/11 | 68,500 | 70,000 | 68,500 | 70,000 | 3 |
| 2008/04/10 | 68,000 | 68,000 | 67,600 | 67,700 | 21 |
| 2008/04/09 | 70,100 | 70,100 | 67,500 | 67,500 | 10 |
| 2008/04/08 | 71,000 | 71,000 | 71,000 | 71,000 | 1 |
| 2008/04/07 | 73,500 | 73,500 | 73,000 | 73,000 | 3 |
| 2008/04/04 | 73,000 | 80,000 | 73,000 | 74,000 | 37 |
| 2008/04/03 | 73,000 | 73,000 | 71,500 | 72,000 | 10 |
| 2008/04/02 | 70,000 | 73,000 | 70,000 | 73,000 | 13 |
| 2008/04/01 | 68,000 | 68,000 | 66,000 | 68,000 | 7 |
| 2008/03/27 | 68,500 | 68,500 | 68,500 | 68,500 | 8 |
| 2008/03/26 | 70,000 | 70,000 | 70,000 | 70,000 | 1 |
| 2008/03/25 | 70,000 | 70,000 | 70,000 | 70,000 | 1 |
| 2008/03/24 | 73,000 | 74,000 | 73,000 | 73,500 | 12 |
| 2008/03/21 | 70,000 | 70,900 | 70,000 | 70,900 | 3 |
| 2008/03/19 | 68,000 | 70,000 | 68,000 | 70,000 | 2 |
| 2008/03/18 | 65,000 | 67,000 | 65,000 | 67,000 | 4 |
| 2008/03/17 | 69,000 | 69,000 | 66,000 | 66,000 | 18 |
| 2008/03/14 | 70,000 | 70,000 | 69,000 | 69,000 | 5 |
| 2008/03/13 | 71,500 | 71,500 | 71,500 | 71,500 | 2 |
| 2008/03/12 | 71,500 | 71,500 | 69,000 | 69,000 | 7 |
| 2008/03/11 | 67,000 | 70,000 | 67,000 | 70,000 | 5 |
| 2008/03/10 | 70,500 | 70,500 | 68,500 | 68,500 | 15 |
| 2008/03/07 | 71,000 | 71,700 | 70,100 | 71,000 | 30 |
| 2008/03/06 | 72,000 | 76,000 | 72,000 | 76,000 | 12 |
| 2008/03/05 | 80,000 | 80,000 | 71,000 | 72,000 | 38 |
| 2008/03/04 | 76,000 | 80,000 | 76,000 | 80,000 | 23 |
| 2008/03/03 | 82,000 | 82,000 | 75,000 | 75,000 | 36 |
| 2008/02/29 | 83,000 | 83,000 | 81,000 | 81,000 | 26 |
| 2008/02/28 | 85,000 | 85,500 | 81,500 | 81,500 | 57 |
| 2008/02/27 | 85,400 | 86,000 | 85,000 | 85,000 | 19 |
| 2008/02/26 | 86,000 | 87,000 | 85,400 | 86,400 | 14 |
| 2008/02/25 | 87,500 | 88,000 | 84,500 | 86,000 | 108 |
| 2008/02/22 | 86,600 | 86,600 | 85,500 | 85,500 | 13 |
| 2008/02/21 | 85,900 | 88,000 | 85,000 | 88,000 | 36 |
| 2008/02/20 | 90,600 | 90,600 | 85,100 | 87,700 | 56 |
| 2008/02/19 | 93,700 | 93,700 | 88,500 | 91,600 | 64 |
| 2008/02/18 | 98,800 | 98,800 | 92,400 | 94,700 | 34 |
| 2008/02/15 | 98,000 | 98,000 | 91,900 | 97,800 | 39 |
| 2008/02/14 | 96,000 | 97,900 | 95,100 | 96,800 | 35 |
| 2008/02/13 | 98,000 | 98,000 | 94,300 | 97,300 | 80 |
| 2008/02/12 | 98,800 | 98,800 | 96,200 | 97,000 | 14 |
| 2008/02/08 | 98,200 | 102,000 | 98,200 | 99,800 | 75 |
| 2008/02/07 | 99,000 | 100,000 | 98,200 | 99,800 | 15 |
| 2008/02/06 | 95,900 | 100,000 | 94,000 | 100,000 | 63 |
| 2008/02/05 | 107,000 | 107,000 | 96,000 | 99,900 | 322 |
| 2008/02/04 | 102,000 | 106,000 | 99,500 | 106,000 | 607 |
| 2008/02/01 | 94,900 | 96,500 | 93,400 | 96,500 | 26 |
| 2008/01/31 | 94,000 | 95,000 | 93,100 | 95,000 | 8 |
| 2008/01/30 | 94,200 | 95,500 | 90,500 | 94,900 | 27 |
| 2008/01/29 | 92,500 | 93,900 | 91,500 | 93,900 | 12 |
| 2008/01/28 | 89,300 | 93,500 | 89,100 | 93,500 | 12 |
| 2008/01/25 | 87,500 | 92,000 | 87,500 | 91,000 | 12 |
| 2008/01/24 | 90,000 | 90,000 | 87,000 | 90,000 | 21 |
| 2008/01/23 | 87,100 | 90,000 | 87,100 | 90,000 | 43 |
| 2008/01/22 | 85,500 | 92,000 | 85,000 | 89,100 | 51 |
| 2008/01/21 | 89,500 | 90,500 | 88,000 | 90,500 | 23 |
| 2008/01/18 | 92,000 | 94,500 | 91,000 | 94,500 | 59 |
| 2008/01/17 | 93,000 | 96,500 | 90,000 | 96,000 | 109 |
| 2008/01/16 | 91,500 | 97,000 | 89,000 | 96,000 | 131 |
| 2008/01/15 | 80,000 | 96,000 | 79,000 | 95,500 | 373 |
| 2008/01/11 | 91,000 | 91,500 | 86,000 | 86,000 | 330 |
| 2008/01/10 | 104,000 | 106,000 | 99,000 | 106,000 | 1,018 |
| 2008/01/09 | 86,500 | 95,100 | 86,500 | 95,100 | 145 |
| 2008/01/08 | 83,000 | 88,000 | 83,000 | 85,100 | 42 |
| 2008/01/07 | 81,600 | 82,500 | 81,300 | 82,500 | 14 |
| 2008/01/04 | 82,100 | 83,500 | 82,000 | 82,100 | 6 |