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 |
|---|---|---|---|---|---|
| 2009/12/30 | 60,100 | 62,000 | 60,000 | 62,000 | 13 |
| 2009/12/29 | 60,100 | 61,500 | 60,100 | 61,000 | 4 |
| 2009/12/28 | 61,000 | 61,000 | 61,000 | 61,000 | 8 |
| 2009/12/25 | 59,400 | 63,000 | 59,400 | 61,000 | 25 |
| 2009/12/24 | 62,000 | 62,000 | 60,000 | 61,000 | 24 |
| 2009/12/22 | 60,200 | 61,000 | 60,000 | 61,000 | 20 |
| 2009/12/21 | 63,000 | 63,000 | 59,700 | 59,700 | 27 |
| 2009/12/18 | 60,000 | 60,000 | 58,000 | 58,000 | 6 |
| 2009/12/17 | 59,000 | 60,000 | 58,500 | 60,000 | 14 |
| 2009/12/16 | 61,000 | 63,000 | 59,000 | 60,500 | 27 |
| 2009/12/15 | 58,000 | 60,100 | 58,000 | 60,100 | 41 |
| 2009/12/14 | 56,000 | 56,000 | 55,000 | 55,100 | 4 |
| 2009/12/11 | 60,000 | 60,000 | 57,300 | 58,000 | 6 |
| 2009/12/10 | 62,000 | 64,000 | 58,000 | 60,000 | 35 |
| 2009/12/09 | 56,000 | 61,000 | 55,500 | 61,000 | 60 |
| 2009/12/08 | 52,700 | 56,600 | 51,600 | 56,000 | 67 |
| 2009/12/07 | 51,700 | 51,700 | 51,700 | 51,700 | 10 |
| 2009/12/04 | 44,850 | 47,650 | 44,850 | 47,650 | 28 |
| 2009/12/03 | 44,150 | 44,500 | 43,500 | 43,650 | 20 |
| 2009/12/02 | 44,600 | 45,500 | 44,000 | 44,500 | 10 |
| 2009/12/01 | 45,400 | 45,400 | 45,400 | 45,400 | 5 |
| 2009/11/30 | 44,000 | 45,000 | 44,000 | 45,000 | 18 |
| 2009/11/27 | 40,000 | 42,000 | 40,000 | 42,000 | 23 |
| 2009/11/26 | 40,000 | 41,500 | 40,000 | 41,500 | 8 |
| 2009/11/25 | 39,900 | 40,950 | 39,050 | 40,950 | 34 |
| 2009/11/24 | 42,000 | 42,000 | 40,100 | 40,100 | 28 |
| 2009/11/20 | 39,800 | 40,450 | 38,000 | 40,450 | 36 |
| 2009/11/19 | 38,100 | 38,100 | 37,000 | 38,000 | 69 |
| 2009/11/18 | 42,900 | 43,000 | 39,000 | 41,000 | 25 |
| 2009/11/17 | 47,000 | 47,000 | 42,500 | 42,500 | 21 |
| 2009/11/16 | 49,500 | 49,700 | 45,000 | 45,000 | 37 |
| 2009/11/13 | 51,000 | 51,000 | 50,000 | 50,000 | 13 |
| 2009/11/12 | 50,900 | 52,000 | 50,900 | 52,000 | 5 |
| 2009/11/11 | 51,800 | 51,800 | 51,200 | 51,400 | 20 |
| 2009/11/09 | 52,600 | 52,600 | 52,100 | 52,100 | 17 |
| 2009/11/06 | 54,000 | 54,000 | 53,000 | 53,100 | 7 |
| 2009/11/05 | 56,000 | 56,000 | 54,000 | 54,000 | 8 |
| 2009/11/04 | 54,500 | 56,000 | 54,500 | 56,000 | 2 |
| 2009/11/02 | 57,000 | 57,000 | 54,300 | 54,300 | 12 |
| 2009/10/30 | 57,200 | 57,200 | 57,200 | 57,200 | 1 |
| 2009/10/29 | 55,000 | 57,100 | 55,000 | 57,100 | 9 |
| 2009/10/28 | 58,000 | 60,000 | 57,800 | 59,000 | 41 |
| 2009/10/27 | 63,800 | 66,800 | 60,400 | 60,400 | 110 |
| 2009/10/26 | 63,300 | 63,300 | 62,000 | 63,300 | 73 |
| 2009/10/23 | 57,800 | 57,800 | 57,800 | 57,800 | 2 |
| 2009/10/22 | 58,500 | 58,500 | 58,000 | 58,000 | 6 |
| 2009/10/21 | 59,000 | 59,000 | 59,000 | 59,000 | 3 |
| 2009/10/20 | 59,000 | 59,000 | 59,000 | 59,000 | 10 |
| 2009/10/19 | 59,700 | 59,700 | 59,000 | 59,000 | 12 |
| 2009/10/16 | 60,100 | 60,100 | 58,100 | 60,100 | 4 |
| 2009/10/15 | 59,000 | 60,000 | 59,000 | 60,000 | 16 |
| 2009/10/14 | 58,000 | 58,000 | 58,000 | 58,000 | 10 |
| 2009/10/13 | 57,000 | 57,100 | 57,000 | 57,000 | 8 |
| 2009/10/09 | 58,000 | 58,000 | 57,000 | 57,000 | 5 |
| 2009/10/08 | 55,000 | 58,000 | 54,000 | 58,000 | 25 |
| 2009/10/07 | 53,000 | 53,000 | 53,000 | 53,000 | 2 |
| 2009/10/06 | 52,500 | 53,000 | 52,500 | 53,000 | 8 |
| 2009/10/05 | 53,000 | 53,000 | 53,000 | 53,000 | 2 |
| 2009/10/02 | 51,000 | 54,500 | 50,000 | 54,500 | 30 |
| 2009/10/01 | 53,100 | 53,100 | 53,000 | 53,000 | 4 |
| 2009/09/30 | 53,500 | 54,800 | 53,000 | 54,800 | 8 |
| 2009/09/29 | 57,500 | 57,500 | 56,000 | 56,000 | 2 |
| 2009/09/28 | 58,000 | 58,000 | 54,000 | 55,000 | 77 |
| 2009/09/25 | 59,000 | 59,000 | 57,200 | 58,000 | 31 |
| 2009/09/24 | 59,000 | 60,000 | 57,600 | 60,000 | 31 |
| 2009/09/18 | 60,000 | 60,000 | 59,000 | 59,000 | 11 |
| 2009/09/17 | 61,300 | 61,300 | 59,000 | 60,000 | 57 |
| 2009/09/16 | 64,600 | 65,000 | 62,800 | 62,800 | 34 |
| 2009/09/15 | 64,600 | 65,200 | 64,100 | 64,100 | 17 |
| 2009/09/14 | 68,100 | 68,100 | 64,200 | 64,300 | 33 |
| 2009/09/11 | 66,200 | 66,400 | 63,000 | 66,400 | 23 |
| 2009/09/10 | 61,700 | 67,300 | 61,700 | 66,700 | 29 |
| 2009/09/09 | 69,700 | 69,700 | 62,700 | 64,700 | 208 |
| 2009/09/08 | 62,500 | 64,700 | 62,500 | 64,700 | 61 |
| 2009/09/07 | 56,700 | 59,700 | 56,700 | 59,700 | 37 |
| 2009/09/04 | 55,500 | 55,500 | 54,600 | 54,700 | 13 |
| 2009/09/03 | 55,100 | 55,100 | 54,200 | 55,000 | 7 |
| 2009/09/02 | 55,000 | 55,400 | 55,000 | 55,000 | 24 |
| 2009/09/01 | 53,000 | 55,900 | 52,500 | 55,500 | 25 |
| 2009/08/31 | 56,000 | 56,800 | 53,500 | 53,500 | 31 |
| 2009/08/28 | 51,800 | 53,000 | 51,800 | 52,900 | 26 |
| 2009/08/27 | 50,000 | 50,800 | 50,000 | 50,800 | 11 |
| 2009/08/26 | 50,400 | 51,800 | 48,700 | 51,800 | 19 |
| 2009/08/25 | 52,000 | 52,000 | 52,000 | 52,000 | 2 |
| 2009/08/24 | 50,100 | 52,000 | 50,100 | 52,000 | 7 |
| 2009/08/21 | 51,000 | 51,000 | 50,400 | 50,400 | 15 |
| 2009/08/20 | 50,500 | 51,000 | 50,500 | 51,000 | 5 |
| 2009/08/19 | 50,100 | 51,000 | 50,000 | 51,000 | 4 |
| 2009/08/18 | 51,000 | 52,000 | 50,000 | 50,000 | 8 |
| 2009/08/17 | 50,000 | 50,000 | 50,000 | 50,000 | 4 |
| 2009/08/14 | 52,000 | 52,200 | 50,000 | 50,000 | 13 |
| 2009/08/13 | 50,800 | 52,000 | 50,800 | 52,000 | 26 |
| 2009/08/12 | 48,700 | 50,600 | 48,700 | 50,000 | 16 |
| 2009/08/11 | 50,000 | 50,000 | 50,000 | 50,000 | 31 |
| 2009/08/10 | 48,300 | 50,800 | 48,300 | 50,700 | 33 |
| 2009/08/07 | 48,400 | 48,400 | 48,200 | 48,300 | 11 |
| 2009/08/06 | 48,500 | 48,500 | 48,400 | 48,400 | 8 |
| 2009/08/04 | 49,900 | 49,900 | 48,300 | 48,300 | 7 |
| 2009/08/03 | 50,000 | 50,500 | 47,600 | 48,100 | 61 |
| 2009/07/31 | 47,000 | 51,800 | 47,000 | 51,600 | 49 |
| 2009/07/30 | 48,800 | 48,800 | 47,600 | 47,800 | 8 |
| 2009/07/29 | 53,200 | 53,500 | 46,400 | 49,200 | 98 |
| 2009/07/28 | 49,800 | 49,800 | 49,800 | 49,800 | 12 |
| 2009/07/27 | 46,800 | 47,000 | 45,800 | 45,800 | 6 |
| 2009/07/24 | 45,000 | 46,000 | 44,600 | 46,000 | 9 |
| 2009/07/23 | 43,500 | 43,500 | 43,500 | 43,500 | 4 |
| 2009/07/22 | 43,700 | 43,700 | 43,300 | 43,500 | 9 |
| 2009/07/21 | 42,700 | 43,600 | 42,700 | 43,600 | 4 |
| 2009/07/17 | 42,300 | 42,700 | 42,250 | 42,700 | 11 |
| 2009/07/16 | 43,200 | 43,200 | 43,200 | 43,200 | 2 |
| 2009/07/14 | 41,400 | 43,200 | 41,400 | 43,200 | 4 |
| 2009/07/13 | 43,200 | 43,900 | 41,200 | 41,200 | 21 |
| 2009/07/10 | 46,000 | 46,500 | 43,500 | 43,500 | 18 |
| 2009/07/09 | 46,500 | 46,500 | 46,500 | 46,500 | 28 |
| 2009/07/08 | 51,500 | 51,500 | 51,000 | 51,500 | 20 |
| 2009/07/07 | 50,000 | 51,500 | 50,000 | 51,500 | 8 |
| 2009/07/06 | 50,000 | 50,000 | 50,000 | 50,000 | 3 |
| 2009/07/03 | 46,600 | 50,000 | 46,600 | 50,000 | 20 |
| 2009/07/02 | 48,100 | 48,300 | 48,000 | 48,200 | 31 |
| 2009/07/01 | 53,000 | 53,500 | 48,100 | 49,700 | 46 |
| 2009/06/30 | 50,000 | 52,000 | 50,000 | 50,000 | 92 |
| 2009/06/29 | 47,100 | 48,000 | 47,000 | 48,000 | 9 |
| 2009/06/26 | 48,000 | 48,000 | 44,000 | 44,200 | 10 |
| 2009/06/25 | 43,500 | 48,000 | 42,000 | 48,000 | 17 |
| 2009/06/24 | 47,000 | 47,000 | 45,000 | 45,000 | 7 |
| 2009/06/23 | 48,000 | 48,000 | 45,000 | 45,400 | 10 |
| 2009/06/22 | 46,200 | 48,000 | 46,000 | 48,000 | 16 |
| 2009/06/19 | 43,800 | 45,200 | 41,200 | 45,000 | 30 |
| 2009/06/18 | 42,200 | 44,200 | 42,200 | 44,100 | 37 |
| 2009/06/17 | 42,000 | 42,000 | 39,000 | 39,000 | 38 |
| 2009/06/16 | 45,000 | 45,000 | 42,000 | 42,000 | 12 |
| 2009/06/15 | 46,700 | 46,700 | 45,500 | 46,000 | 11 |
| 2009/06/12 | 51,000 | 51,000 | 45,500 | 45,500 | 60 |
| 2009/06/11 | 48,500 | 48,500 | 48,500 | 48,500 | 6 |
| 2009/06/10 | 41,700 | 44,500 | 40,900 | 44,500 | 53 |
| 2009/06/09 | 39,700 | 40,500 | 39,700 | 40,500 | 27 |
| 2009/06/08 | 32,600 | 36,500 | 32,600 | 36,500 | 39 |
| 2009/06/05 | 33,800 | 33,800 | 32,500 | 32,500 | 7 |
| 2009/06/04 | 32,150 | 32,600 | 32,100 | 32,600 | 9 |
| 2009/06/03 | 33,800 | 33,800 | 31,500 | 32,100 | 22 |
| 2009/06/02 | 33,000 | 33,000 | 32,000 | 33,000 | 29 |
| 2009/06/01 | 30,400 | 34,000 | 30,400 | 34,000 | 89 |
| 2009/05/29 | 30,500 | 30,500 | 29,400 | 30,000 | 4 |
| 2009/05/28 | 30,800 | 30,800 | 30,000 | 30,200 | 7 |
| 2009/05/27 | 30,900 | 30,900 | 30,500 | 30,500 | 6 |
| 2009/05/26 | 29,800 | 29,800 | 29,000 | 29,500 | 15 |
| 2009/05/22 | 29,000 | 29,000 | 29,000 | 29,000 | 4 |
| 2009/05/21 | 28,700 | 28,700 | 28,700 | 28,700 | 3 |
| 2009/05/19 | 30,000 | 30,000 | 30,000 | 30,000 | 1 |
| 2009/05/18 | 30,100 | 30,100 | 30,100 | 30,100 | 1 |
| 2009/05/15 | 31,000 | 31,000 | 31,000 | 31,000 | 3 |
| 2009/05/14 | 29,500 | 30,100 | 28,300 | 30,000 | 12 |
| 2009/05/11 | 28,000 | 30,000 | 26,800 | 30,000 | 14 |
| 2009/05/08 | 28,000 | 28,000 | 28,000 | 28,000 | 10 |
| 2009/05/07 | 27,100 | 27,700 | 27,100 | 27,700 | 2 |
| 2009/05/01 | 27,350 | 28,000 | 26,800 | 28,000 | 9 |
| 2009/04/30 | 28,200 | 28,800 | 27,700 | 28,800 | 5 |
| 2009/04/28 | 28,000 | 28,600 | 27,600 | 28,200 | 44 |
| 2009/04/24 | 28,400 | 28,400 | 28,400 | 28,400 | 1 |
| 2009/04/23 | 29,000 | 29,000 | 29,000 | 29,000 | 1 |
| 2009/04/20 | 29,800 | 29,900 | 28,950 | 28,950 | 3 |
| 2009/04/17 | 29,800 | 29,800 | 29,800 | 29,800 | 1 |
| 2009/04/16 | 28,600 | 28,600 | 28,600 | 28,600 | 3 |
| 2009/04/14 | 30,000 | 30,000 | 30,000 | 30,000 | 5 |
| 2009/04/10 | 27,900 | 27,900 | 27,900 | 27,900 | 3 |
| 2009/04/09 | 27,200 | 27,300 | 27,200 | 27,300 | 5 |
| 2009/04/08 | 26,000 | 26,000 | 26,000 | 26,000 | 3 |
| 2009/04/06 | 26,000 | 26,000 | 26,000 | 26,000 | 3 |
| 2009/04/03 | 27,000 | 27,000 | 26,000 | 26,000 | 11 |
| 2009/04/02 | 25,800 | 26,700 | 25,800 | 26,700 | 2 |
| 2009/04/01 | 26,900 | 26,900 | 26,600 | 26,600 | 5 |
| 2009/03/31 | 26,000 | 26,500 | 26,000 | 26,500 | 5 |
| 2009/03/30 | 26,000 | 26,000 | 26,000 | 26,000 | 20 |
| 2009/03/27 | 26,000 | 26,000 | 26,000 | 26,000 | 38 |
| 2009/03/26 | 26,000 | 26,000 | 26,000 | 26,000 | 5 |
| 2009/03/25 | 26,600 | 26,600 | 24,500 | 25,000 | 18 |
| 2009/03/24 | 26,000 | 26,600 | 26,000 | 26,000 | 23 |
| 2009/03/23 | 26,500 | 26,600 | 26,000 | 26,600 | 28 |
| 2009/03/19 | 26,500 | 26,600 | 26,500 | 26,600 | 22 |
| 2009/03/18 | 25,990 | 26,500 | 25,200 | 26,500 | 16 |
| 2009/03/17 | 25,600 | 25,900 | 25,600 | 25,900 | 2 |
| 2009/03/16 | 25,000 | 25,000 | 25,000 | 25,000 | 4 |
| 2009/03/13 | 24,000 | 25,900 | 24,000 | 24,400 | 9 |
| 2009/03/11 | 23,100 | 23,500 | 23,100 | 23,500 | 5 |
| 2009/03/10 | 23,200 | 23,200 | 23,100 | 23,100 | 8 |
| 2009/03/09 | 23,250 | 24,400 | 23,200 | 24,400 | 6 |
| 2009/03/05 | 23,500 | 23,620 | 23,500 | 23,610 | 7 |
| 2009/03/03 | 24,700 | 25,000 | 23,500 | 25,000 | 12 |
| 2009/03/02 | 23,200 | 25,000 | 23,200 | 25,000 | 16 |
| 2009/02/27 | 24,000 | 24,990 | 23,490 | 23,490 | 15 |
| 2009/02/26 | 23,700 | 23,700 | 23,700 | 23,700 | 1 |
| 2009/02/25 | 24,000 | 24,000 | 24,000 | 24,000 | 1 |
| 2009/02/24 | 23,500 | 23,500 | 22,600 | 22,600 | 11 |
| 2009/02/23 | 24,000 | 24,000 | 22,600 | 22,600 | 3 |
| 2009/02/20 | 24,500 | 24,500 | 24,500 | 24,500 | 4 |
| 2009/02/19 | 23,500 | 24,500 | 23,500 | 24,500 | 2 |
| 2009/02/18 | 23,600 | 24,500 | 23,400 | 24,500 | 22 |
| 2009/02/17 | 23,500 | 23,500 | 23,500 | 23,500 | 6 |
| 2009/02/16 | 23,500 | 23,500 | 23,500 | 23,500 | 1 |
| 2009/02/13 | 23,200 | 23,500 | 23,200 | 23,500 | 2 |
| 2009/02/12 | 25,000 | 25,000 | 23,510 | 23,510 | 9 |
| 2009/02/10 | 23,700 | 24,330 | 23,700 | 24,330 | 17 |
| 2009/02/06 | 22,800 | 22,800 | 22,800 | 22,800 | 4 |
| 2009/02/05 | 23,040 | 23,040 | 22,600 | 22,600 | 4 |
| 2009/02/04 | 23,040 | 23,040 | 22,200 | 23,000 | 8 |
| 2009/02/03 | 23,040 | 23,040 | 23,040 | 23,040 | 1 |
| 2009/02/02 | 23,030 | 23,030 | 23,030 | 23,030 | 1 |
| 2009/01/30 | 23,020 | 23,020 | 23,020 | 23,020 | 1 |
| 2009/01/29 | 23,010 | 23,400 | 23,010 | 23,010 | 7 |
| 2009/01/28 | 22,080 | 23,000 | 22,080 | 23,000 | 9 |
| 2009/01/27 | 21,830 | 22,070 | 21,830 | 22,070 | 5 |
| 2009/01/26 | 21,820 | 21,820 | 21,820 | 21,820 | 1 |
| 2009/01/23 | 21,800 | 21,810 | 21,800 | 21,810 | 3 |
| 2009/01/22 | 22,040 | 22,040 | 22,010 | 22,020 | 10 |
| 2009/01/21 | 23,000 | 23,000 | 21,800 | 22,020 | 57 |
| 2009/01/20 | 23,050 | 23,150 | 23,050 | 23,150 | 4 |
| 2009/01/19 | 23,010 | 23,040 | 23,010 | 23,040 | 4 |
| 2009/01/16 | 22,970 | 23,010 | 22,970 | 23,000 | 5 |
| 2009/01/15 | 23,210 | 23,210 | 22,950 | 22,960 | 3 |
| 2009/01/14 | 23,100 | 23,200 | 23,100 | 23,200 | 4 |
| 2009/01/13 | 22,510 | 23,500 | 22,510 | 22,800 | 7 |
| 2009/01/09 | 22,200 | 22,500 | 22,200 | 22,500 | 12 |
| 2009/01/08 | 23,520 | 23,520 | 23,110 | 23,120 | 4 |
| 2009/01/07 | 24,510 | 24,510 | 23,500 | 23,510 | 4 |
| 2009/01/06 | 23,800 | 24,500 | 23,800 | 24,500 | 9 |
| 2009/01/05 | 23,500 | 23,790 | 23,500 | 23,790 | 3 |