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 |
|---|---|---|---|---|---|
| 2010/12/30 | 140,900 | 141,000 | 134,500 | 136,800 | 458 |
| 2010/12/29 | 144,700 | 144,700 | 139,500 | 140,500 | 425 |
| 2010/12/28 | 141,700 | 145,600 | 141,600 | 143,400 | 636 |
| 2010/12/27 | 142,000 | 145,500 | 138,800 | 140,500 | 870 |
| 2010/12/24 | 140,800 | 142,900 | 138,000 | 140,800 | 549 |
| 2010/12/22 | 148,300 | 153,400 | 138,000 | 142,200 | 1,866 |
| 2010/12/21 | 155,900 | 159,500 | 147,100 | 149,200 | 3,183 |
| 2010/12/20 | 144,900 | 152,600 | 141,300 | 152,100 | 3,355 |
| 2010/12/17 | 142,100 | 142,800 | 139,600 | 140,600 | 522 |
| 2010/12/16 | 140,000 | 143,000 | 138,300 | 142,000 | 813 |
| 2010/12/15 | 142,100 | 143,500 | 137,300 | 139,100 | 670 |
| 2010/12/14 | 144,000 | 144,400 | 139,600 | 142,200 | 653 |
| 2010/12/13 | 140,000 | 143,800 | 135,500 | 142,000 | 1,257 |
| 2010/12/10 | 143,000 | 148,500 | 141,500 | 142,000 | 830 |
| 2010/12/09 | 148,500 | 148,500 | 141,500 | 145,600 | 621 |
| 2010/12/08 | 150,000 | 154,200 | 143,800 | 146,700 | 2,293 |
| 2010/12/07 | 143,800 | 151,000 | 143,800 | 147,800 | 2,494 |
| 2010/12/06 | 141,000 | 144,600 | 138,200 | 143,100 | 1,256 |
| 2010/12/03 | 145,100 | 146,000 | 137,000 | 142,500 | 1,296 |
| 2010/12/02 | 149,900 | 149,900 | 140,800 | 142,100 | 2,915 |
| 2010/12/01 | 126,300 | 145,800 | 125,700 | 145,800 | 4,585 |
| 2010/11/30 | 130,800 | 130,800 | 124,700 | 125,100 | 710 |
| 2010/11/29 | 139,000 | 139,900 | 127,400 | 129,100 | 1,290 |
| 2010/11/26 | 135,100 | 141,000 | 124,600 | 132,500 | 1,690 |
| 2010/11/25 | 143,000 | 152,500 | 136,200 | 136,200 | 4,326 |
| 2010/11/24 | 110,500 | 142,000 | 110,000 | 135,800 | 5,497 |
| 2010/11/22 | 100,000 | 113,500 | 99,100 | 113,500 | 2,366 |
| 2010/11/19 | 99,500 | 99,800 | 96,100 | 98,500 | 631 |
| 2010/11/18 | 99,000 | 102,000 | 96,100 | 97,100 | 2,284 |
| 2010/11/17 | 79,500 | 96,700 | 79,500 | 96,700 | 615 |
| 2010/11/16 | 81,300 | 82,200 | 80,000 | 81,700 | 145 |
| 2010/11/15 | 82,500 | 83,900 | 81,500 | 82,000 | 75 |
| 2010/11/12 | 82,400 | 84,000 | 81,200 | 83,300 | 120 |
| 2010/11/11 | 86,000 | 86,500 | 84,100 | 85,400 | 90 |
| 2010/11/10 | 83,900 | 88,500 | 83,900 | 86,000 | 290 |
| 2010/11/09 | 82,000 | 82,600 | 81,100 | 82,500 | 160 |
| 2010/11/08 | 78,500 | 81,800 | 78,500 | 81,800 | 124 |
| 2010/11/05 | 78,500 | 80,500 | 78,500 | 78,700 | 82 |
| 2010/11/04 | 78,000 | 78,300 | 74,900 | 78,200 | 71 |
| 2010/11/02 | 77,600 | 79,100 | 74,000 | 75,700 | 152 |
| 2010/11/01 | 78,900 | 80,700 | 78,900 | 79,100 | 81 |
| 2010/10/29 | 81,000 | 82,100 | 79,800 | 80,400 | 128 |
| 2010/10/28 | 79,300 | 81,500 | 79,000 | 80,600 | 83 |
| 2010/10/27 | 79,500 | 83,200 | 79,500 | 80,100 | 163 |
| 2010/10/26 | 81,100 | 82,500 | 78,400 | 80,000 | 185 |
| 2010/10/25 | 81,100 | 82,500 | 80,000 | 80,100 | 280 |
| 2010/10/22 | 84,800 | 86,100 | 84,200 | 84,200 | 236 |
| 2010/10/21 | 86,000 | 86,500 | 83,000 | 84,200 | 163 |
| 2010/10/20 | 83,900 | 86,700 | 83,000 | 86,700 | 109 |
| 2010/10/19 | 82,000 | 83,500 | 81,500 | 83,000 | 76 |
| 2010/10/18 | 82,500 | 83,000 | 80,000 | 80,600 | 122 |
| 2010/10/15 | 88,000 | 88,000 | 82,700 | 83,000 | 125 |
| 2010/10/14 | 84,000 | 87,500 | 81,500 | 87,500 | 97 |
| 2010/10/13 | 86,100 | 86,100 | 81,500 | 82,200 | 141 |
| 2010/10/12 | 94,100 | 94,900 | 86,100 | 86,100 | 252 |
| 2010/10/08 | 90,000 | 95,800 | 90,000 | 92,600 | 675 |
| 2010/10/07 | 86,200 | 89,100 | 85,200 | 88,000 | 350 |
| 2010/10/06 | 77,600 | 83,600 | 77,500 | 83,600 | 175 |
| 2010/10/05 | 78,000 | 81,300 | 77,400 | 78,700 | 175 |
| 2010/10/04 | 83,600 | 83,700 | 81,500 | 81,600 | 126 |
| 2010/10/01 | 83,100 | 84,000 | 81,600 | 84,000 | 136 |
| 2010/09/30 | 86,000 | 87,600 | 84,100 | 84,100 | 85 |
| 2010/09/29 | 85,400 | 87,600 | 83,600 | 86,500 | 120 |
| 2010/09/28 | 82,800 | 88,000 | 82,800 | 86,400 | 126 |
| 2010/09/27 | 85,700 | 86,000 | 82,900 | 84,500 | 165 |
| 2010/09/24 | 86,300 | 88,100 | 82,500 | 86,300 | 173 |
| 2010/09/22 | 90,100 | 90,100 | 86,100 | 86,200 | 226 |
| 2010/09/21 | 94,400 | 94,400 | 90,500 | 90,600 | 107 |
| 2010/09/17 | 95,000 | 95,100 | 91,000 | 91,400 | 193 |
| 2010/09/16 | 99,300 | 99,300 | 93,300 | 95,000 | 154 |
| 2010/09/15 | 95,200 | 100,000 | 95,000 | 97,200 | 195 |
| 2010/09/14 | 101,400 | 101,400 | 97,100 | 99,200 | 207 |
| 2010/09/13 | 102,700 | 104,700 | 99,200 | 100,000 | 745 |
| 2010/09/10 | 90,000 | 100,900 | 90,000 | 98,500 | 1,474 |
| 2010/09/09 | 87,500 | 90,900 | 87,000 | 89,500 | 195 |
| 2010/09/08 | 87,000 | 88,000 | 85,000 | 86,000 | 172 |
| 2010/09/07 | 87,500 | 91,500 | 86,000 | 88,400 | 558 |
| 2010/09/06 | 86,000 | 87,500 | 84,400 | 87,500 | 356 |
| 2010/09/03 | 83,000 | 84,300 | 81,400 | 84,100 | 196 |
| 2010/09/02 | 87,800 | 91,000 | 81,200 | 83,600 | 870 |
| 2010/09/01 | 77,000 | 82,000 | 76,700 | 80,300 | 189 |
| 2010/08/31 | 80,000 | 81,200 | 77,700 | 78,000 | 301 |
| 2010/08/30 | 81,900 | 91,300 | 81,400 | 82,400 | 1,002 |
| 2010/08/27 | 71,300 | 77,400 | 71,200 | 76,500 | 175 |
| 2010/08/26 | 71,500 | 72,800 | 70,700 | 71,900 | 89 |
| 2010/08/25 | 70,000 | 72,500 | 70,000 | 72,000 | 185 |
| 2010/08/24 | 76,700 | 77,500 | 72,300 | 74,200 | 216 |
| 2010/08/23 | 76,900 | 80,400 | 76,500 | 77,900 | 243 |
| 2010/08/20 | 76,600 | 80,100 | 75,900 | 75,900 | 238 |
| 2010/08/19 | 73,000 | 80,500 | 72,500 | 80,400 | 434 |
| 2010/08/18 | 77,700 | 78,000 | 72,100 | 72,300 | 220 |
| 2010/08/17 | 74,600 | 76,600 | 71,800 | 72,000 | 435 |
| 2010/08/16 | 81,000 | 81,500 | 80,000 | 80,500 | 265 |
| 2010/08/13 | 83,000 | 84,900 | 81,000 | 84,000 | 138 |
| 2010/08/12 | 84,600 | 84,600 | 80,000 | 82,500 | 280 |
| 2010/08/11 | 86,000 | 97,000 | 86,000 | 87,400 | 884 |
| 2010/08/10 | 85,000 | 87,000 | 83,500 | 84,100 | 193 |
| 2010/08/09 | 83,600 | 86,000 | 83,000 | 85,000 | 326 |
| 2010/08/06 | 85,500 | 88,400 | 85,500 | 86,300 | 216 |
| 2010/08/05 | 89,100 | 89,400 | 85,600 | 88,500 | 216 |
| 2010/08/04 | 94,800 | 94,800 | 90,400 | 90,600 | 321 |
| 2010/08/03 | 100,000 | 101,000 | 95,600 | 97,700 | 287 |
| 2010/08/02 | 100,500 | 103,000 | 99,000 | 99,400 | 188 |
| 2010/07/30 | 103,000 | 103,000 | 101,200 | 101,800 | 101 |
| 2010/07/29 | 102,500 | 105,100 | 101,400 | 103,400 | 269 |
| 2010/07/28 | 105,700 | 105,800 | 102,700 | 103,500 | 306 |
| 2010/07/27 | 105,000 | 105,800 | 101,500 | 103,000 | 351 |
| 2010/07/26 | 102,200 | 103,000 | 100,000 | 101,000 | 430 |
| 2010/07/23 | 106,200 | 107,000 | 97,600 | 103,500 | 1,903 |
| 2010/07/22 | 123,000 | 123,300 | 115,000 | 117,500 | 458 |
| 2010/07/21 | 117,200 | 124,400 | 116,300 | 123,900 | 559 |
| 2010/07/20 | 113,700 | 115,000 | 111,100 | 115,000 | 110 |
| 2010/07/16 | 112,300 | 113,600 | 110,100 | 113,600 | 118 |
| 2010/07/15 | 120,000 | 120,000 | 115,000 | 115,000 | 159 |
| 2010/07/14 | 115,200 | 119,000 | 115,200 | 119,000 | 117 |
| 2010/07/13 | 122,400 | 122,400 | 114,600 | 115,100 | 237 |
| 2010/07/12 | 123,100 | 125,000 | 120,500 | 120,700 | 112 |
| 2010/07/09 | 126,000 | 127,000 | 120,200 | 123,000 | 344 |
| 2010/07/08 | 120,700 | 128,700 | 119,100 | 128,000 | 674 |
| 2010/07/07 | 117,900 | 121,000 | 116,700 | 118,600 | 295 |
| 2010/07/06 | 116,500 | 118,500 | 110,700 | 115,500 | 292 |
| 2010/07/05 | 108,000 | 115,700 | 106,400 | 115,700 | 263 |
| 2010/07/02 | 102,100 | 107,400 | 102,100 | 105,600 | 158 |
| 2010/07/01 | 103,100 | 104,800 | 101,200 | 102,600 | 160 |
| 2010/06/30 | 100,700 | 108,900 | 100,700 | 106,000 | 353 |
| 2010/06/29 | 106,300 | 111,000 | 104,000 | 108,300 | 391 |
| 2010/06/28 | 120,400 | 120,400 | 103,000 | 106,400 | 775 |
| 2010/06/25 | 124,300 | 125,200 | 120,800 | 122,100 | 410 |
| 2010/06/24 | 121,000 | 132,100 | 121,000 | 127,300 | 675 |
| 2010/06/23 | 123,000 | 124,000 | 120,200 | 121,300 | 367 |
| 2010/06/22 | 128,500 | 128,500 | 124,000 | 124,400 | 310 |
| 2010/06/21 | 133,000 | 133,000 | 121,700 | 128,500 | 764 |
| 2010/06/18 | 133,700 | 133,900 | 121,300 | 126,100 | 416 |
| 2010/06/17 | 137,000 | 139,900 | 130,600 | 131,000 | 617 |
| 2010/06/16 | 143,800 | 147,500 | 137,100 | 139,900 | 1,961 |
| 2010/06/15 | 129,300 | 144,500 | 126,500 | 138,600 | 2,823 |
| 2010/06/14 | 116,500 | 132,000 | 116,400 | 127,700 | 1,202 |
| 2010/06/11 | 115,500 | 116,500 | 113,000 | 114,600 | 243 |
| 2010/06/10 | 117,900 | 118,300 | 113,000 | 113,100 | 403 |
| 2010/06/09 | 122,900 | 122,900 | 116,000 | 116,300 | 336 |
| 2010/06/08 | 119,100 | 124,000 | 117,200 | 120,300 | 229 |
| 2010/06/07 | 121,500 | 125,000 | 115,500 | 119,800 | 409 |
| 2010/06/04 | 127,900 | 131,600 | 126,100 | 128,700 | 705 |
| 2010/06/03 | 129,000 | 129,000 | 125,200 | 126,000 | 426 |
| 2010/06/02 | 121,500 | 125,600 | 121,300 | 123,000 | 401 |
| 2010/06/01 | 126,000 | 127,000 | 121,200 | 123,400 | 708 |
| 2010/05/31 | 116,500 | 131,500 | 116,500 | 127,000 | 1,454 |
| 2010/05/28 | 122,200 | 126,200 | 114,500 | 119,000 | 2,199 |
| 2010/05/27 | 98,500 | 112,200 | 97,400 | 112,200 | 1,198 |
| 2010/05/26 | 100,000 | 102,000 | 93,200 | 97,200 | 646 |
| 2010/05/25 | 106,500 | 107,000 | 92,500 | 99,900 | 653 |
| 2010/05/24 | 112,000 | 113,500 | 105,000 | 106,100 | 606 |
| 2010/05/21 | 105,000 | 108,300 | 102,000 | 107,000 | 915 |
| 2010/05/20 | 120,800 | 123,000 | 108,700 | 111,400 | 1,363 |
| 2010/05/19 | 114,000 | 124,900 | 113,000 | 122,000 | 1,288 |
| 2010/05/18 | 138,600 | 138,600 | 120,200 | 123,000 | 1,363 |
| 2010/05/17 | 154,000 | 164,500 | 138,000 | 142,500 | 768 |
| 2010/05/14 | 153,000 | 166,500 | 150,100 | 160,000 | 837 |
| 2010/05/13 | 150,000 | 151,000 | 145,300 | 148,200 | 345 |
| 2010/05/12 | 148,500 | 150,000 | 132,200 | 138,000 | 439 |
| 2010/05/11 | 161,200 | 161,600 | 142,800 | 144,900 | 528 |
| 2010/05/10 | 156,300 | 160,000 | 155,100 | 157,400 | 688 |
| 2010/05/07 | 154,000 | 160,000 | 153,000 | 159,000 | 595 |
| 2010/05/06 | 167,900 | 173,400 | 162,200 | 170,000 | 674 |
| 2010/04/30 | 179,200 | 183,900 | 176,100 | 179,200 | 806 |
| 2010/04/28 | 195,300 | 201,800 | 175,800 | 178,200 | 2,588 |
| 2010/04/27 | 199,700 | 212,900 | 183,600 | 187,800 | 2,877 |
| 2010/04/26 | 204,000 | 204,500 | 191,000 | 192,700 | 2,049 |
| 2010/04/23 | 175,000 | 198,500 | 173,000 | 198,500 | 3,113 |
| 2010/04/22 | 169,000 | 177,500 | 163,000 | 174,000 | 1,119 |
| 2010/04/21 | 164,500 | 171,000 | 160,000 | 169,000 | 760 |
| 2010/04/20 | 169,000 | 173,900 | 154,000 | 161,600 | 1,398 |
| 2010/04/19 | 160,500 | 173,000 | 154,900 | 165,000 | 1,353 |
| 2010/04/16 | 165,000 | 183,900 | 159,800 | 163,000 | 3,169 |
| 2010/04/15 | 153,100 | 160,400 | 152,600 | 159,500 | 726 |
| 2010/04/14 | 154,500 | 157,900 | 152,000 | 154,000 | 648 |
| 2010/04/13 | 163,000 | 163,000 | 155,000 | 156,800 | 732 |
| 2010/04/12 | 160,500 | 166,500 | 157,000 | 160,000 | 1,239 |
| 2010/04/09 | 160,000 | 161,000 | 154,100 | 158,500 | 469 |
| 2010/04/08 | 155,500 | 165,000 | 154,500 | 157,400 | 1,013 |
| 2010/04/07 | 155,000 | 158,500 | 154,000 | 154,500 | 644 |
| 2010/04/06 | 155,000 | 171,400 | 149,100 | 161,000 | 1,852 |
| 2010/04/05 | 167,400 | 167,400 | 152,200 | 156,900 | 1,084 |
| 2010/04/02 | 165,400 | 183,000 | 158,500 | 163,000 | 2,818 |
| 2010/04/01 | 185,000 | 195,000 | 153,500 | 169,400 | 5,118 |
| 2010/03/31 | 174,700 | 178,200 | 172,000 | 178,200 | 2,369 |
| 2010/03/30 | 118,200 | 148,200 | 118,200 | 148,200 | 2,371 |
| 2010/03/29 | 120,500 | 121,500 | 114,100 | 118,200 | 270 |
| 2010/03/29 | 1 -> 2.00 分割 | ||||
| 2010/03/26 | 247,900 | 247,900 | 240,300 | 241,500 | 114 |
| 2010/03/25 | 250,000 | 251,000 | 240,100 | 247,900 | 168 |
| 2010/03/24 | 264,900 | 264,900 | 245,500 | 247,700 | 197 |
| 2010/03/23 | 244,000 | 254,000 | 240,100 | 254,000 | 257 |
| 2010/03/19 | 247,000 | 251,000 | 242,100 | 244,000 | 172 |
| 2010/03/18 | 251,900 | 254,000 | 241,800 | 250,900 | 170 |
| 2010/03/17 | 265,000 | 267,900 | 240,000 | 249,000 | 521 |
| 2010/03/16 | 244,000 | 264,900 | 244,000 | 259,000 | 748 |
| 2010/03/15 | 250,900 | 250,900 | 228,900 | 235,200 | 412 |
| 2010/03/12 | 256,000 | 256,000 | 242,400 | 246,000 | 293 |
| 2010/03/11 | 260,000 | 260,000 | 245,000 | 251,000 | 220 |
| 2010/03/10 | 270,000 | 270,000 | 260,000 | 260,000 | 165 |
| 2010/03/09 | 264,500 | 277,100 | 263,100 | 270,000 | 366 |
| 2010/03/08 | 281,000 | 284,100 | 265,000 | 271,000 | 696 |
| 2010/03/05 | 264,800 | 291,000 | 262,300 | 271,000 | 2,097 |
| 2010/03/04 | 244,000 | 270,200 | 243,000 | 261,400 | 644 |
| 2010/03/03 | 224,400 | 264,900 | 220,000 | 249,000 | 728 |
| 2010/03/02 | 243,000 | 248,000 | 219,000 | 229,000 | 384 |
| 2010/03/01 | 251,100 | 253,000 | 231,500 | 240,600 | 220 |
| 2010/02/26 | 254,000 | 267,000 | 251,000 | 253,000 | 270 |
| 2010/02/25 | 267,500 | 271,000 | 248,000 | 249,400 | 325 |
| 2010/02/24 | 280,900 | 280,900 | 265,000 | 272,000 | 217 |
| 2010/02/23 | 279,000 | 283,500 | 275,000 | 279,400 | 404 |
| 2010/02/22 | 266,000 | 284,000 | 260,000 | 284,000 | 739 |
| 2010/02/19 | 270,000 | 282,500 | 251,000 | 256,000 | 795 |
| 2010/02/18 | 235,000 | 279,000 | 234,000 | 264,600 | 1,223 |
| 2010/02/17 | 253,000 | 255,000 | 236,200 | 238,200 | 364 |
| 2010/02/16 | 222,500 | 247,600 | 215,800 | 244,000 | 801 |
| 2010/02/15 | 257,000 | 276,000 | 222,000 | 222,600 | 1,794 |
| 2010/02/12 | 185,100 | 227,000 | 185,100 | 227,000 | 1,299 |
| 2010/02/10 | 158,000 | 189,200 | 146,000 | 187,000 | 900 |
| 2010/02/09 | 175,200 | 183,000 | 155,000 | 155,000 | 490 |
| 2010/02/08 | 176,300 | 195,000 | 169,000 | 181,000 | 433 |
| 2010/02/05 | 195,000 | 199,000 | 176,500 | 177,200 | 360 |
| 2010/02/04 | 190,000 | 223,800 | 188,000 | 200,000 | 705 |
| 2010/02/03 | 210,300 | 255,000 | 188,000 | 203,000 | 1,897 |
| 2010/02/02 | 230,300 | 230,300 | 230,300 | 230,300 | 164 |
| 2010/02/01 | 166,400 | 190,300 | 161,200 | 190,300 | 1,532 |
| 2010/01/29 | 129,300 | 150,300 | 123,600 | 150,300 | 961 |
| 2010/01/28 | 112,000 | 130,900 | 105,000 | 120,300 | 967 |
| 2010/01/27 | 101,900 | 101,900 | 101,900 | 101,900 | 56 |
| 2010/01/26 | 80,100 | 86,900 | 80,100 | 86,900 | 203 |
| 2010/01/25 | 75,000 | 79,000 | 73,000 | 79,000 | 61 |
| 2010/01/22 | 70,100 | 75,000 | 69,400 | 75,000 | 75 |
| 2010/01/21 | 69,100 | 71,000 | 68,200 | 70,000 | 81 |
| 2010/01/20 | 69,500 | 69,500 | 69,300 | 69,300 | 16 |
| 2010/01/19 | 67,600 | 68,800 | 67,200 | 67,200 | 12 |
| 2010/01/18 | 67,900 | 69,000 | 67,900 | 68,000 | 27 |
| 2010/01/15 | 68,000 | 68,900 | 66,800 | 67,900 | 20 |
| 2010/01/14 | 66,000 | 68,600 | 66,000 | 66,600 | 30 |
| 2010/01/13 | 65,400 | 67,000 | 65,400 | 67,000 | 7 |
| 2010/01/12 | 63,200 | 64,500 | 63,200 | 64,000 | 20 |
| 2010/01/08 | 66,000 | 66,000 | 63,200 | 66,000 | 13 |
| 2010/01/07 | 67,500 | 67,500 | 63,000 | 66,000 | 11 |
| 2010/01/06 | 67,000 | 67,000 | 62,500 | 67,000 | 19 |
| 2010/01/05 | 65,000 | 69,500 | 65,000 | 68,600 | 74 |
| 2010/01/04 | 63,000 | 65,000 | 62,700 | 65,000 | 72 |