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 |
|---|---|---|---|---|---|
| 2001/12/28 | 480,000 | 480,000 | 480,000 | 480,000 | 1 |
| 2001/12/27 | 500,000 | 500,000 | 485,000 | 485,000 | 5 |
| 2001/12/26 | 520,000 | 520,000 | 470,000 | 490,000 | 26 |
| 2001/12/25 | 0 | 0 | 0 | 0 | 0 |
| 2001/12/25 | 1 -> 3.00 分割 | ||||
| 2001/12/21 | 1,359,996 | 1,380,000 | 1,299,996 | 1,380,000 | 15 |
| 2001/12/20 | 1,309,998 | 1,339,998 | 1,299,996 | 1,339,998 | 6 |
| 2001/12/19 | 1,299,996 | 1,359,996 | 1,299,996 | 1,350,000 | 6 |
| 2001/12/18 | 1,359,996 | 1,359,996 | 1,350,000 | 1,350,000 | 6 |
| 2001/12/17 | 1,399,998 | 1,399,998 | 1,309,998 | 1,309,998 | 2 |
| 2001/12/14 | 1,410,000 | 1,410,000 | 1,350,000 | 1,399,998 | 8 |
| 2001/12/13 | 1,410,000 | 1,449,996 | 1,410,000 | 1,410,000 | 7 |
| 2001/12/12 | 1,500,000 | 1,500,000 | 1,489,998 | 1,500,000 | 6 |
| 2001/12/11 | 1,509,996 | 1,509,996 | 1,399,998 | 1,419,996 | 6 |
| 2001/12/10 | 1,650,000 | 1,650,000 | 1,519,998 | 1,519,998 | 9 |
| 2001/12/07 | 1,530,000 | 1,659,996 | 1,530,000 | 1,599,996 | 27 |
| 2001/12/06 | 1,329,996 | 1,530,000 | 1,329,996 | 1,530,000 | 49 |
| 2001/12/05 | 1,219,998 | 1,329,996 | 1,200,000 | 1,329,996 | 27 |
| 2001/12/04 | 1,209,996 | 1,219,998 | 1,209,996 | 1,209,996 | 8 |
| 2001/12/03 | 1,230,000 | 1,230,000 | 1,230,000 | 1,230,000 | 4 |
| 2001/11/30 | 1,200,000 | 1,230,000 | 1,200,000 | 1,230,000 | 2 |
| 2001/11/29 | 1,200,000 | 1,200,000 | 1,200,000 | 1,200,000 | 4 |
| 2001/11/28 | 1,200,000 | 1,239,996 | 1,170,000 | 1,239,996 | 11 |
| 2001/11/27 | 1,269,996 | 1,279,998 | 1,249,998 | 1,279,998 | 10 |
| 2001/11/26 | 1,320,000 | 1,320,000 | 1,279,998 | 1,299,996 | 6 |
| 2001/11/22 | 1,399,998 | 1,399,998 | 1,399,998 | 1,399,998 | 1 |
| 2001/11/21 | 1,470,000 | 1,470,000 | 1,470,000 | 1,470,000 | 2 |
| 2001/11/20 | 1,500,000 | 1,500,000 | 1,479,996 | 1,479,996 | 3 |
| 2001/11/19 | 1,530,000 | 1,530,000 | 1,449,996 | 1,500,000 | 19 |
| 2001/11/16 | 1,549,998 | 1,549,998 | 1,500,000 | 1,500,000 | 3 |
| 2001/11/15 | 1,530,000 | 1,549,998 | 1,530,000 | 1,549,998 | 11 |
| 2001/11/14 | 1,399,998 | 1,530,000 | 1,399,998 | 1,530,000 | 6 |
| 2001/11/13 | 1,339,998 | 1,399,998 | 1,339,998 | 1,399,998 | 4 |
| 2001/11/12 | 1,449,996 | 1,449,996 | 1,410,000 | 1,410,000 | 2 |
| 2001/11/09 | 1,449,996 | 1,500,000 | 1,399,998 | 1,399,998 | 27 |
| 2001/11/08 | 1,200,000 | 1,399,998 | 1,200,000 | 1,399,998 | 14 |
| 2001/11/07 | 1,200,000 | 1,320,000 | 1,200,000 | 1,249,998 | 10 |
| 2001/11/06 | 1,020,000 | 1,099,998 | 1,020,000 | 1,099,998 | 2 |
| 2001/11/05 | 1,020,000 | 1,020,000 | 1,020,000 | 1,020,000 | 3 |
| 2001/11/02 | 1,020,000 | 1,020,000 | 1,020,000 | 1,020,000 | 5 |
| 2001/11/01 | 1,099,998 | 1,099,998 | 1,099,998 | 1,099,998 | 2 |
| 2001/10/31 | 1,129,998 | 1,129,998 | 1,099,998 | 1,099,998 | 2 |
| 2001/10/30 | 1,129,998 | 1,129,998 | 1,129,998 | 1,129,998 | 1 |
| 2001/10/26 | 1,249,998 | 1,249,998 | 1,200,000 | 1,200,000 | 2 |
| 2001/10/24 | 1,209,996 | 1,350,000 | 1,209,996 | 1,299,996 | 8 |
| 2001/10/23 | 1,099,998 | 1,230,000 | 1,099,998 | 1,230,000 | 4 |
| 2001/10/22 | 1,200,000 | 1,239,996 | 1,099,998 | 1,239,996 | 4 |
| 2001/10/19 | 1,309,998 | 1,309,998 | 1,299,996 | 1,299,996 | 2 |
| 2001/10/18 | 1,129,998 | 1,299,996 | 1,129,998 | 1,299,996 | 7 |
| 2001/10/17 | 999,000 | 1,099,998 | 990,000 | 1,099,998 | 11 |
| 2001/10/15 | 951,000 | 999,000 | 951,000 | 999,000 | 4 |
| 2001/10/12 | 1,000,002 | 1,000,002 | 1,000,002 | 1,000,002 | 1 |
| 2001/10/11 | 1,000,002 | 1,000,002 | 1,000,002 | 1,000,002 | 2 |
| 2001/10/10 | 1,000,002 | 1,000,002 | 1,000,002 | 1,000,002 | 1 |
| 2001/10/05 | 1,000,002 | 1,000,002 | 990,000 | 1,000,002 | 3 |
| 2001/10/04 | 1,039,998 | 1,039,998 | 1,039,998 | 1,039,998 | 1 |
| 2001/10/03 | 900,000 | 949,998 | 900,000 | 949,998 | 3 |
| 2001/10/02 | 870,000 | 870,000 | 870,000 | 870,000 | 2 |
| 2001/10/01 | 790,002 | 829,998 | 790,002 | 829,998 | 8 |
| 2001/09/28 | 700,002 | 730,002 | 700,002 | 730,002 | 2 |
| 2001/09/26 | 700,002 | 700,002 | 700,002 | 700,002 | 4 |
| 2001/09/25 | 750,000 | 760,002 | 679,998 | 679,998 | 8 |
| 2001/09/21 | 730,002 | 760,002 | 730,002 | 760,002 | 3 |
| 2001/09/20 | 730,002 | 750,000 | 730,002 | 750,000 | 3 |
| 2001/09/19 | 700,998 | 700,998 | 700,998 | 700,998 | 1 |
| 2001/09/14 | 700,002 | 700,002 | 700,002 | 700,002 | 2 |
| 2001/09/13 | 700,998 | 700,998 | 700,002 | 700,002 | 2 |
| 2001/09/11 | 799,998 | 799,998 | 799,998 | 799,998 | 1 |
| 2001/09/10 | 780,000 | 780,000 | 780,000 | 780,000 | 1 |
| 2001/09/07 | 799,998 | 799,998 | 799,998 | 799,998 | 1 |
| 2001/09/05 | 799,998 | 799,998 | 799,998 | 799,998 | 1 |
| 2001/08/29 | 801,000 | 801,000 | 801,000 | 801,000 | 2 |
| 2001/08/24 | 790,998 | 790,998 | 790,002 | 790,998 | 3 |
| 2001/08/23 | 790,998 | 790,998 | 790,998 | 790,998 | 1 |
| 2001/08/22 | 880,002 | 880,002 | 850,002 | 850,002 | 2 |
| 2001/08/17 | 889,998 | 889,998 | 870,000 | 880,002 | 5 |
| 2001/08/16 | 895,002 | 895,002 | 895,002 | 895,002 | 1 |
| 2001/08/15 | 895,002 | 895,002 | 895,002 | 895,002 | 1 |
| 2001/08/10 | 900,000 | 900,000 | 895,002 | 895,002 | 2 |
| 2001/08/06 | 955,002 | 955,002 | 955,002 | 955,002 | 1 |
| 2001/08/02 | 919,998 | 940,002 | 919,998 | 940,002 | 5 |
| 2001/08/01 | 910,002 | 919,998 | 900,000 | 919,998 | 3 |
| 2001/07/30 | 919,998 | 919,998 | 919,998 | 919,998 | 1 |
| 2001/07/27 | 1,000,002 | 1,000,002 | 990,000 | 990,000 | 4 |
| 2001/07/25 | 982,998 | 982,998 | 973,998 | 973,998 | 2 |
| 2001/07/24 | 952,998 | 952,998 | 952,998 | 952,998 | 1 |
| 2001/07/23 | 919,998 | 919,998 | 919,998 | 919,998 | 1 |
| 2001/07/19 | 949,998 | 949,998 | 910,002 | 910,002 | 4 |
| 2001/07/18 | 979,998 | 979,998 | 979,998 | 979,998 | 1 |
| 2001/07/16 | 979,998 | 979,998 | 979,998 | 979,998 | 1 |
| 2001/07/13 | 1,009,998 | 1,009,998 | 1,000,002 | 1,000,002 | 3 |
| 2001/07/12 | 1,000,002 | 1,000,002 | 960,000 | 960,000 | 7 |
| 2001/07/11 | 1,009,998 | 1,020,000 | 1,009,998 | 1,020,000 | 2 |
| 2001/07/10 | 1,029,996 | 1,029,996 | 1,029,996 | 1,029,996 | 1 |
| 2001/07/09 | 1,099,998 | 1,099,998 | 1,029,996 | 1,029,996 | 4 |
| 2001/07/05 | 1,059,996 | 1,059,996 | 1,059,996 | 1,059,996 | 1 |
| 2001/07/03 | 1,179,996 | 1,179,996 | 1,099,998 | 1,099,998 | 2 |
| 2001/07/02 | 1,110,000 | 1,110,000 | 1,089,996 | 1,089,996 | 6 |
| 2001/06/29 | 1,149,996 | 1,149,996 | 1,080,000 | 1,080,000 | 2 |
| 2001/06/27 | 1,179,996 | 1,200,000 | 1,179,996 | 1,200,000 | 4 |
| 2001/06/26 | 1,129,998 | 1,129,998 | 1,069,998 | 1,069,998 | 7 |
| 2001/06/22 | 1,179,996 | 1,179,996 | 1,179,996 | 1,179,996 | 2 |
| 2001/06/20 | 1,099,998 | 1,179,996 | 1,099,998 | 1,179,996 | 9 |
| 2001/06/19 | 1,099,998 | 1,119,996 | 1,099,998 | 1,099,998 | 3 |
| 2001/06/18 | 1,099,998 | 1,099,998 | 1,099,998 | 1,099,998 | 1 |
| 2001/06/15 | 1,149,996 | 1,149,996 | 1,099,998 | 1,099,998 | 6 |
| 2001/06/14 | 1,299,996 | 1,299,996 | 1,299,996 | 1,299,996 | 1 |
| 2001/06/08 | 1,350,000 | 1,350,000 | 1,350,000 | 1,350,000 | 2 |
| 2001/06/07 | 1,350,000 | 1,350,000 | 1,350,000 | 1,350,000 | 1 |
| 2001/06/06 | 1,320,000 | 1,350,000 | 1,320,000 | 1,350,000 | 2 |
| 2001/06/05 | 1,299,996 | 1,299,996 | 1,299,996 | 1,299,996 | 1 |
| 2001/06/04 | 1,299,996 | 1,299,996 | 1,299,996 | 1,299,996 | 1 |
| 2001/06/01 | 1,380,000 | 1,380,000 | 1,380,000 | 1,380,000 | 1 |
| 2001/05/31 | 1,399,998 | 1,399,998 | 1,399,998 | 1,399,998 | 1 |
| 2001/05/30 | 1,449,996 | 1,449,996 | 1,449,996 | 1,449,996 | 2 |
| 2001/05/28 | 1,500,000 | 1,500,000 | 1,489,998 | 1,500,000 | 5 |
| 2001/05/25 | 1,549,998 | 1,549,998 | 1,500,000 | 1,500,000 | 2 |
| 2001/05/24 | 1,599,996 | 1,599,996 | 1,539,996 | 1,539,996 | 3 |
| 2001/05/22 | 1,639,998 | 1,639,998 | 1,639,998 | 1,639,998 | 1 |
| 2001/05/18 | 1,699,998 | 1,699,998 | 1,699,998 | 1,699,998 | 1 |
| 2001/05/16 | 1,740,000 | 1,740,000 | 1,740,000 | 1,740,000 | 1 |
| 2001/05/15 | 1,699,998 | 1,699,998 | 1,699,998 | 1,699,998 | 1 |
| 2001/05/14 | 1,699,998 | 1,749,996 | 1,699,998 | 1,699,998 | 5 |
| 2001/05/11 | 1,699,998 | 1,699,998 | 1,689,996 | 1,689,996 | 2 |
| 2001/05/10 | 1,699,998 | 1,699,998 | 1,699,998 | 1,699,998 | 3 |
| 2001/05/09 | 1,659,996 | 1,659,996 | 1,599,996 | 1,620,000 | 3 |
| 2001/05/07 | 1,659,996 | 1,659,996 | 1,659,996 | 1,659,996 | 1 |
| 2001/05/02 | 1,699,998 | 1,699,998 | 1,699,998 | 1,699,998 | 1 |
| 2001/05/01 | 1,579,998 | 1,639,998 | 1,579,998 | 1,639,998 | 3 |
| 2001/04/27 | 1,599,996 | 1,599,996 | 1,599,996 | 1,599,996 | 3 |
| 2001/04/26 | 1,599,996 | 1,759,998 | 1,599,996 | 1,759,998 | 6 |
| 2001/04/25 | 1,659,996 | 1,659,996 | 1,659,996 | 1,659,996 | 1 |
| 2001/04/23 | 1,729,998 | 1,740,000 | 1,729,998 | 1,740,000 | 2 |
| 2001/04/19 | 1,800,000 | 1,800,000 | 1,800,000 | 1,800,000 | 4 |
| 2001/04/18 | 1,740,000 | 1,749,996 | 1,740,000 | 1,749,996 | 3 |
| 2001/04/17 | 1,629,996 | 1,650,000 | 1,629,996 | 1,650,000 | 4 |
| 2001/04/13 | 1,650,000 | 1,650,000 | 1,650,000 | 1,650,000 | 1 |
| 2001/04/10 | 1,699,998 | 1,699,998 | 1,650,000 | 1,650,000 | 2 |
| 2001/04/09 | 1,710,000 | 1,710,000 | 1,699,998 | 1,699,998 | 5 |
| 2001/04/06 | 1,849,998 | 1,849,998 | 1,800,000 | 1,800,000 | 6 |
| 2001/04/05 | 1,800,000 | 1,800,000 | 1,699,998 | 1,759,998 | 7 |
| 2001/04/04 | 1,719,996 | 1,789,998 | 1,650,000 | 1,789,998 | 9 |
| 2001/04/03 | 1,599,996 | 1,719,996 | 1,599,996 | 1,719,996 | 12 |
| 2001/04/02 | 1,489,998 | 1,549,998 | 1,489,998 | 1,549,998 | 4 |
| 2001/03/30 | 1,549,998 | 1,549,998 | 1,500,000 | 1,500,000 | 2 |
| 2001/03/29 | 1,549,998 | 1,639,998 | 1,549,998 | 1,549,998 | 3 |
| 2001/03/28 | 1,650,000 | 1,650,000 | 1,609,998 | 1,609,998 | 4 |
| 2001/03/27 | 1,650,000 | 1,650,000 | 1,599,996 | 1,599,996 | 2 |
| 2001/03/26 | 1,669,998 | 1,669,998 | 1,549,998 | 1,599,996 | 5 |
| 2001/03/23 | 1,549,998 | 1,590,000 | 1,549,998 | 1,590,000 | 6 |
| 2001/03/22 | 1,519,998 | 1,549,998 | 1,500,000 | 1,549,998 | 4 |
| 2001/03/21 | 1,470,000 | 1,500,000 | 1,470,000 | 1,500,000 | 3 |
| 2001/03/19 | 1,500,000 | 1,500,000 | 1,500,000 | 1,500,000 | 2 |
| 2001/03/16 | 1,549,998 | 1,549,998 | 1,500,000 | 1,500,000 | 8 |
| 2001/03/14 | 1,440,000 | 1,500,000 | 1,440,000 | 1,500,000 | 8 |
| 2001/03/13 | 1,440,000 | 1,500,000 | 1,440,000 | 1,440,000 | 5 |
| 2001/03/09 | 1,779,996 | 1,779,996 | 1,599,996 | 1,779,996 | 4 |
| 2001/03/08 | 1,800,000 | 1,800,000 | 1,800,000 | 1,800,000 | 1 |
| 2001/03/06 | 1,800,000 | 1,849,998 | 1,800,000 | 1,849,998 | 3 |
| 2001/03/02 | 1,809,996 | 1,809,996 | 1,800,000 | 1,800,000 | 9 |
| 2001/03/01 | 1,849,998 | 1,849,998 | 1,849,998 | 1,849,998 | 1 |
| 2001/02/28 | 1,969,998 | 1,989,996 | 1,950,000 | 1,950,000 | 3 |
| 2001/02/27 | 1,800,000 | 1,819,998 | 1,800,000 | 1,819,998 | 3 |
| 2001/02/23 | 1,800,000 | 1,899,996 | 1,800,000 | 1,800,000 | 6 |
| 2001/02/22 | 1,689,996 | 1,689,996 | 1,689,996 | 1,689,996 | 1 |
| 2001/02/21 | 1,869,996 | 1,920,000 | 1,749,996 | 1,800,000 | 14 |
| 2001/02/20 | 2,149,998 | 2,149,998 | 1,999,998 | 1,999,998 | 11 |
| 2001/02/19 | 2,160,000 | 2,160,000 | 2,100,000 | 2,149,998 | 11 |
| 2001/02/16 | 2,160,000 | 2,469,996 | 2,160,000 | 2,199,996 | 85 |
| 2001/02/15 | 1,860,000 | 2,119,998 | 1,830,000 | 2,079,996 | 37 |
| 2001/02/14 | 1,890,000 | 1,999,998 | 1,830,000 | 1,830,000 | 19 |
| 2001/02/13 | 1,629,996 | 1,830,000 | 1,629,996 | 1,830,000 | 27 |
| 2001/02/09 | 1,380,000 | 1,530,000 | 1,380,000 | 1,530,000 | 16 |
| 2001/02/08 | 1,269,996 | 1,329,996 | 1,269,996 | 1,329,996 | 9 |
| 2001/02/07 | 1,170,000 | 1,269,996 | 1,170,000 | 1,269,996 | 7 |
| 2001/02/05 | 1,179,996 | 1,179,996 | 1,140,000 | 1,140,000 | 3 |
| 2001/02/02 | 1,260,000 | 1,260,000 | 1,219,998 | 1,219,998 | 4 |
| 2001/02/01 | 1,299,996 | 1,299,996 | 1,209,996 | 1,209,996 | 7 |
| 2001/01/31 | 1,309,998 | 1,309,998 | 1,249,998 | 1,249,998 | 6 |
| 2001/01/29 | 1,219,998 | 1,219,998 | 1,209,996 | 1,209,996 | 2 |
| 2001/01/26 | 1,359,996 | 1,359,996 | 1,320,000 | 1,359,996 | 9 |
| 2001/01/25 | 1,119,996 | 1,320,000 | 1,099,998 | 1,320,000 | 14 |
| 2001/01/24 | 1,099,998 | 1,099,998 | 1,099,998 | 1,099,998 | 3 |
| 2001/01/23 | 1,230,000 | 1,230,000 | 1,089,996 | 1,089,996 | 3 |
| 2001/01/22 | 1,209,996 | 1,209,996 | 1,209,996 | 1,209,996 | 10 |
| 2001/01/19 | 919,998 | 1,009,998 | 910,002 | 1,009,998 | 3 |
| 2001/01/18 | 930,000 | 940,002 | 889,998 | 910,002 | 13 |
| 2001/01/17 | 930,000 | 930,000 | 889,998 | 919,998 | 9 |
| 2001/01/16 | 919,998 | 919,998 | 919,998 | 919,998 | 4 |
| 2001/01/15 | 870,000 | 919,998 | 870,000 | 919,998 | 6 |
| 2001/01/12 | 970,002 | 970,002 | 970,002 | 970,002 | 2 |
| 2001/01/11 | 979,998 | 979,998 | 979,998 | 979,998 | 2 |
| 2001/01/05 | 1,119,996 | 1,119,996 | 1,119,996 | 1,119,996 | 2 |