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 |
|---|---|---|---|---|---|
| 2011/12/30 | 45,050 | 45,700 | 45,050 | 45,400 | 41 |
| 2011/12/29 | 45,950 | 45,950 | 44,100 | 44,700 | 102 |
| 2011/12/28 | 46,650 | 46,650 | 45,200 | 46,000 | 53 |
| 2011/12/27 | 44,000 | 45,500 | 43,850 | 44,750 | 116 |
| 2011/12/26 | 45,800 | 46,300 | 45,000 | 45,000 | 117 |
| 2011/12/22 | 47,050 | 47,300 | 46,500 | 46,500 | 129 |
| 2011/12/21 | 48,200 | 48,600 | 47,050 | 47,550 | 101 |
| 2011/12/20 | 46,900 | 47,700 | 46,700 | 47,000 | 79 |
| 2011/12/19 | 48,100 | 48,750 | 47,600 | 47,700 | 135 |
| 2011/12/16 | 50,700 | 50,700 | 48,600 | 49,500 | 125 |
| 2011/12/15 | 52,000 | 52,000 | 50,000 | 50,000 | 232 |
| 2011/12/14 | 56,400 | 57,000 | 50,800 | 53,000 | 1,282 |
| 2011/12/13 | 48,450 | 55,400 | 47,500 | 55,400 | 780 |
| 2011/12/12 | 46,900 | 49,600 | 46,500 | 48,350 | 234 |
| 2011/12/09 | 46,550 | 46,700 | 45,700 | 46,300 | 118 |
| 2011/12/08 | 47,600 | 47,600 | 46,450 | 47,000 | 80 |
| 2011/12/07 | 48,450 | 49,100 | 47,500 | 47,650 | 92 |
| 2011/12/06 | 50,000 | 50,000 | 48,000 | 48,350 | 150 |
| 2011/12/05 | 47,800 | 49,850 | 46,900 | 48,800 | 222 |
| 2011/12/02 | 46,300 | 47,650 | 45,600 | 46,800 | 91 |
| 2011/12/01 | 47,950 | 48,000 | 45,600 | 46,050 | 180 |
| 2011/11/30 | 47,000 | 47,500 | 45,300 | 46,950 | 86 |
| 2011/11/29 | 46,350 | 47,000 | 46,000 | 46,450 | 115 |
| 2011/11/28 | 42,450 | 45,500 | 42,450 | 45,500 | 120 |
| 2011/11/25 | 41,900 | 44,000 | 41,900 | 43,300 | 195 |
| 2011/11/24 | 42,000 | 44,000 | 41,850 | 44,000 | 251 |
| 2011/11/22 | 42,150 | 44,700 | 42,050 | 44,100 | 126 |
| 2011/11/21 | 46,500 | 46,800 | 44,000 | 44,250 | 104 |
| 2011/11/18 | 47,000 | 47,850 | 45,550 | 46,500 | 116 |
| 2011/11/17 | 49,000 | 49,100 | 47,950 | 48,100 | 81 |
| 2011/11/16 | 49,150 | 51,500 | 48,800 | 48,800 | 119 |
| 2011/11/15 | 49,950 | 51,500 | 49,550 | 49,850 | 37 |
| 2011/11/14 | 50,800 | 50,800 | 48,700 | 50,700 | 123 |
| 2011/11/11 | 48,500 | 50,000 | 48,000 | 49,400 | 176 |
| 2011/11/10 | 51,200 | 51,200 | 49,800 | 50,000 | 198 |
| 2011/11/09 | 51,800 | 52,200 | 51,700 | 52,100 | 49 |
| 2011/11/08 | 53,700 | 54,500 | 51,700 | 52,300 | 211 |
| 2011/11/07 | 52,200 | 53,100 | 52,000 | 53,000 | 83 |
| 2011/11/04 | 53,300 | 54,800 | 52,000 | 52,600 | 169 |
| 2011/11/02 | 51,200 | 53,300 | 51,200 | 52,300 | 168 |
| 2011/11/01 | 56,100 | 56,500 | 52,100 | 54,200 | 513 |
| 2011/10/31 | 57,400 | 58,300 | 56,500 | 56,800 | 178 |
| 2011/10/28 | 59,500 | 59,500 | 57,100 | 57,500 | 239 |
| 2011/10/27 | 57,400 | 58,700 | 57,200 | 57,800 | 252 |
| 2011/10/26 | 60,000 | 60,800 | 58,000 | 58,400 | 827 |
| 2011/10/25 | 61,700 | 68,500 | 60,000 | 66,000 | 1,005 |
| 2011/10/24 | 56,900 | 61,000 | 56,900 | 59,700 | 190 |
| 2011/10/21 | 56,900 | 57,000 | 55,100 | 56,300 | 101 |
| 2011/10/20 | 58,600 | 59,500 | 56,100 | 56,600 | 98 |
| 2011/10/19 | 60,100 | 60,500 | 58,000 | 58,600 | 114 |
| 2011/10/18 | 59,200 | 60,700 | 58,500 | 59,200 | 132 |
| 2011/10/17 | 59,600 | 64,000 | 58,700 | 61,800 | 269 |
| 2011/10/14 | 58,100 | 59,800 | 58,100 | 58,800 | 177 |
| 2011/10/13 | 56,900 | 59,700 | 56,200 | 58,600 | 271 |
| 2011/10/12 | 55,400 | 56,500 | 54,100 | 56,000 | 168 |
| 2011/10/11 | 56,000 | 57,600 | 55,000 | 55,900 | 256 |
| 2011/10/07 | 53,000 | 54,100 | 52,300 | 53,000 | 181 |
| 2011/10/06 | 51,600 | 52,700 | 50,900 | 52,100 | 369 |
| 2011/10/05 | 54,000 | 54,000 | 51,300 | 51,500 | 280 |
| 2011/10/04 | 52,000 | 53,300 | 51,200 | 52,600 | 280 |
| 2011/10/03 | 57,000 | 57,000 | 54,000 | 55,000 | 223 |
| 2011/09/30 | 58,400 | 61,000 | 57,800 | 58,300 | 116 |
| 2011/09/29 | 55,600 | 59,500 | 55,100 | 59,400 | 278 |
| 2011/09/28 | 58,000 | 59,000 | 55,800 | 55,900 | 134 |
| 2011/09/27 | 58,900 | 58,900 | 54,600 | 56,000 | 113 |
| 2011/09/26 | 58,000 | 59,600 | 51,600 | 52,100 | 371 |
| 2011/09/22 | 60,000 | 60,900 | 58,000 | 59,700 | 178 |
| 2011/09/21 | 62,800 | 63,300 | 60,300 | 60,700 | 290 |
| 2011/09/20 | 63,100 | 64,500 | 62,500 | 63,400 | 130 |
| 2011/09/16 | 64,300 | 65,400 | 64,300 | 65,400 | 117 |
| 2011/09/15 | 65,900 | 66,900 | 63,300 | 63,700 | 130 |
| 2011/09/14 | 66,700 | 67,900 | 65,000 | 65,700 | 240 |
| 2011/09/13 | 68,600 | 68,700 | 66,200 | 66,800 | 252 |
| 2011/09/12 | 68,900 | 69,900 | 67,900 | 67,900 | 304 |
| 2011/09/09 | 69,000 | 71,900 | 68,900 | 71,900 | 434 |
| 2011/09/08 | 72,900 | 72,900 | 68,800 | 69,900 | 380 |
| 2011/09/07 | 67,100 | 72,600 | 66,300 | 71,100 | 918 |
| 2011/09/06 | 70,100 | 70,800 | 65,500 | 65,500 | 562 |
| 2011/09/05 | 68,800 | 71,500 | 68,400 | 71,100 | 345 |
| 2011/09/02 | 71,100 | 72,000 | 68,800 | 70,100 | 470 |
| 2011/09/01 | 73,800 | 75,200 | 71,000 | 71,000 | 1,409 |
| 2011/08/31 | 68,800 | 73,300 | 68,000 | 72,400 | 2,337 |
| 2011/08/30 | 70,400 | 70,500 | 65,800 | 67,400 | 1,066 |
| 2011/08/29 | 65,900 | 72,500 | 65,500 | 69,400 | 851 |
| 2011/08/26 | 62,600 | 65,300 | 61,700 | 65,300 | 453 |
| 2011/08/25 | 63,300 | 64,800 | 62,600 | 62,700 | 249 |
| 2011/08/24 | 66,500 | 66,600 | 61,000 | 62,300 | 623 |
| 2011/08/23 | 63,800 | 66,800 | 62,200 | 64,500 | 1,274 |
| 2011/08/22 | 68,400 | 72,300 | 62,500 | 62,500 | 1,424 |
| 2011/08/19 | 74,900 | 79,000 | 68,700 | 70,300 | 6,726 |
| 2011/08/18 | 65,300 | 73,400 | 64,200 | 73,400 | 3,408 |
| 2011/08/17 | 63,700 | 64,200 | 62,700 | 63,400 | 301 |
| 2011/08/16 | 65,400 | 67,400 | 63,200 | 63,300 | 881 |
| 2011/08/15 | 64,200 | 66,000 | 63,500 | 63,900 | 819 |
| 2011/08/12 | 63,200 | 63,200 | 60,200 | 63,000 | 352 |
| 2011/08/11 | 59,000 | 63,500 | 57,200 | 61,700 | 350 |
| 2011/08/10 | 63,400 | 63,800 | 60,000 | 60,700 | 502 |
| 2011/08/09 | 57,900 | 63,000 | 54,400 | 61,000 | 1,342 |
| 2011/08/08 | 66,000 | 67,300 | 61,300 | 61,300 | 1,101 |
| 2011/08/05 | 66,000 | 68,000 | 65,200 | 67,800 | 739 |
| 2011/08/04 | 71,900 | 73,300 | 69,500 | 70,700 | 1,105 |
| 2011/08/03 | 70,300 | 71,800 | 68,600 | 70,700 | 1,085 |
| 2011/08/02 | 74,300 | 74,300 | 70,600 | 72,100 | 1,348 |
| 2011/08/01 | 75,000 | 79,400 | 74,300 | 75,400 | 1,664 |
| 2011/07/29 | 74,000 | 81,300 | 73,200 | 73,900 | 2,772 |
| 2011/07/28 | 77,100 | 77,400 | 73,500 | 75,500 | 1,667 |
| 2011/07/27 | 81,100 | 81,900 | 76,900 | 78,400 | 2,306 |
| 2011/07/26 | 82,200 | 91,500 | 80,800 | 83,500 | 8,005 |
| 2011/07/25 | 85,000 | 85,100 | 78,700 | 80,000 | 3,240 |
| 2011/07/22 | 95,400 | 98,000 | 80,300 | 82,700 | 9,824 |
| 2011/07/21 | 81,000 | 90,600 | 78,300 | 90,600 | 11,422 |
| 2011/07/20 | 68,900 | 75,600 | 67,300 | 75,600 | 5,273 |
| 2011/07/19 | 66,300 | 66,400 | 65,500 | 65,600 | 30 |
| 2011/07/15 | 66,900 | 66,900 | 65,300 | 66,500 | 50 |
| 2011/07/14 | 67,000 | 67,600 | 65,200 | 66,800 | 152 |
| 2011/07/13 | 67,000 | 68,300 | 66,000 | 68,000 | 113 |
| 2011/07/12 | 68,500 | 68,500 | 67,000 | 67,300 | 91 |
| 2011/07/11 | 69,600 | 69,600 | 66,500 | 69,200 | 191 |
| 2011/07/08 | 66,700 | 68,900 | 65,200 | 68,700 | 269 |
| 2011/07/07 | 68,000 | 68,000 | 66,800 | 66,800 | 98 |
| 2011/07/06 | 69,500 | 69,500 | 67,400 | 67,700 | 182 |
| 2011/07/05 | 66,000 | 69,000 | 65,400 | 69,000 | 295 |
| 2011/07/04 | 64,400 | 65,800 | 64,400 | 65,100 | 84 |
| 2011/07/01 | 64,400 | 64,600 | 63,700 | 64,400 | 48 |
| 2011/06/30 | 64,000 | 64,700 | 63,400 | 63,400 | 30 |
| 2011/06/29 | 63,200 | 64,000 | 63,200 | 63,900 | 46 |
| 2011/06/28 | 64,000 | 64,000 | 63,100 | 63,200 | 51 |
| 2011/06/27 | 65,300 | 65,300 | 63,700 | 64,300 | 50 |
| 2011/06/24 | 64,900 | 67,500 | 64,400 | 65,400 | 90 |
| 2011/06/23 | 66,000 | 67,200 | 64,000 | 65,600 | 91 |
| 2011/06/22 | 64,000 | 68,800 | 64,000 | 64,500 | 453 |
| 2011/06/21 | 62,000 | 62,500 | 61,800 | 62,500 | 74 |
| 2011/06/20 | 64,500 | 64,500 | 61,800 | 62,300 | 100 |
| 2011/06/17 | 62,500 | 63,200 | 62,000 | 62,800 | 133 |
| 2011/06/16 | 65,000 | 65,000 | 62,400 | 62,900 | 137 |
| 2011/06/15 | 62,700 | 65,000 | 62,200 | 65,000 | 252 |
| 2011/06/14 | 65,000 | 65,500 | 63,700 | 63,700 | 159 |
| 2011/06/13 | 67,000 | 67,000 | 65,000 | 66,200 | 162 |
| 2011/06/10 | 67,200 | 68,000 | 67,200 | 67,200 | 62 |
| 2011/06/09 | 68,400 | 68,600 | 67,100 | 67,100 | 115 |
| 2011/06/08 | 68,200 | 68,800 | 67,600 | 67,700 | 118 |
| 2011/06/07 | 70,000 | 70,000 | 67,600 | 69,000 | 167 |
| 2011/06/06 | 70,100 | 72,100 | 70,100 | 71,000 | 59 |
| 2011/06/03 | 72,000 | 73,000 | 70,100 | 70,900 | 97 |
| 2011/06/02 | 72,600 | 73,000 | 72,000 | 72,000 | 40 |
| 2011/06/01 | 73,500 | 76,000 | 72,500 | 72,600 | 131 |
| 2011/05/31 | 73,500 | 73,500 | 71,500 | 73,500 | 50 |
| 2011/05/30 | 73,100 | 73,700 | 72,000 | 73,500 | 21 |
| 2011/05/27 | 74,500 | 74,500 | 73,100 | 73,800 | 10 |
| 2011/05/26 | 73,000 | 74,000 | 72,300 | 73,400 | 14 |
| 2011/05/25 | 73,500 | 73,600 | 73,100 | 73,400 | 21 |
| 2011/05/24 | 74,100 | 74,500 | 73,000 | 73,500 | 34 |
| 2011/05/23 | 76,500 | 77,500 | 74,200 | 74,200 | 42 |
| 2011/05/20 | 73,800 | 75,500 | 73,400 | 75,500 | 32 |
| 2011/05/19 | 74,500 | 76,000 | 73,000 | 75,000 | 49 |
| 2011/05/18 | 74,000 | 75,800 | 73,700 | 74,500 | 81 |
| 2011/05/17 | 75,000 | 75,000 | 74,100 | 74,500 | 21 |
| 2011/05/16 | 75,200 | 76,500 | 74,000 | 75,600 | 75 |
| 2011/05/13 | 80,300 | 80,300 | 75,800 | 76,500 | 137 |
| 2011/05/12 | 80,700 | 80,700 | 79,100 | 79,300 | 114 |
| 2011/05/11 | 78,400 | 80,700 | 78,000 | 80,700 | 113 |
| 2011/05/10 | 78,500 | 79,400 | 77,400 | 78,200 | 53 |
| 2011/05/09 | 79,000 | 79,000 | 77,200 | 78,000 | 107 |
| 2011/05/06 | 79,000 | 79,500 | 78,100 | 78,800 | 47 |
| 2011/05/02 | 79,100 | 80,500 | 76,800 | 80,400 | 128 |
| 2011/04/28 | 79,100 | 79,700 | 77,700 | 78,200 | 60 |
| 2011/04/27 | 76,400 | 79,900 | 76,400 | 78,700 | 148 |
| 2011/04/26 | 80,000 | 82,000 | 79,200 | 82,000 | 204 |
| 2011/04/25 | 77,100 | 80,000 | 77,100 | 78,200 | 113 |
| 2011/04/22 | 76,000 | 77,000 | 75,600 | 75,800 | 94 |
| 2011/04/21 | 78,100 | 78,100 | 75,600 | 76,000 | 157 |
| 2011/04/20 | 77,000 | 78,000 | 77,000 | 77,100 | 85 |
| 2011/04/19 | 76,100 | 77,900 | 76,000 | 76,500 | 139 |
| 2011/04/18 | 77,300 | 79,200 | 76,400 | 78,500 | 562 |
| 2011/04/15 | 84,500 | 86,000 | 82,700 | 86,000 | 209 |
| 2011/04/14 | 80,000 | 84,500 | 80,000 | 83,700 | 182 |
| 2011/04/13 | 79,900 | 80,900 | 79,300 | 80,900 | 33 |
| 2011/04/12 | 81,500 | 84,300 | 79,200 | 79,200 | 123 |
| 2011/04/11 | 78,700 | 80,900 | 78,500 | 80,900 | 84 |
| 2011/04/08 | 79,300 | 81,300 | 78,100 | 80,000 | 104 |
| 2011/04/07 | 80,000 | 80,500 | 78,900 | 80,000 | 71 |
| 2011/04/06 | 79,800 | 80,100 | 78,500 | 80,100 | 71 |
| 2011/04/05 | 83,400 | 83,500 | 79,000 | 79,800 | 181 |
| 2011/04/04 | 84,000 | 86,000 | 83,000 | 83,300 | 98 |
| 2011/04/01 | 86,300 | 87,600 | 83,100 | 83,800 | 93 |
| 2011/03/31 | 83,400 | 88,400 | 81,400 | 85,900 | 139 |
| 2011/03/30 | 80,100 | 83,000 | 80,100 | 82,000 | 142 |
| 2011/03/29 | 79,000 | 80,200 | 75,200 | 79,900 | 434 |
| 2011/03/28 | 84,000 | 85,300 | 81,000 | 81,500 | 134 |
| 2011/03/25 | 91,000 | 91,400 | 85,000 | 85,500 | 200 |
| 2011/03/24 | 89,500 | 91,500 | 86,300 | 90,700 | 151 |
| 2011/03/23 | 93,900 | 93,900 | 89,200 | 89,500 | 232 |
| 2011/03/22 | 91,500 | 95,900 | 91,000 | 94,000 | 451 |
| 2011/03/18 | 79,700 | 86,500 | 79,000 | 86,000 | 384 |
| 2011/03/17 | 67,500 | 78,200 | 66,100 | 75,800 | 545 |
| 2011/03/16 | 63,100 | 73,000 | 61,000 | 73,000 | 1,336 |
| 2011/03/15 | 64,100 | 66,600 | 64,100 | 64,100 | 618 |
| 2011/03/14 | 79,100 | 83,000 | 79,100 | 79,100 | 821 |
| 2011/03/11 | 108,500 | 111,600 | 107,800 | 109,100 | 98 |
| 2011/03/10 | 111,200 | 113,600 | 109,000 | 111,600 | 128 |
| 2011/03/09 | 111,200 | 114,900 | 111,200 | 111,600 | 105 |
| 2011/03/08 | 107,500 | 118,400 | 107,500 | 112,600 | 186 |
| 2011/03/07 | 111,200 | 111,700 | 109,000 | 110,500 | 143 |
| 2011/03/04 | 112,500 | 116,000 | 112,500 | 112,500 | 135 |
| 2011/03/03 | 110,900 | 112,500 | 109,900 | 112,500 | 123 |
| 2011/03/02 | 110,000 | 111,900 | 109,000 | 111,000 | 84 |
| 2011/03/01 | 113,000 | 114,900 | 113,000 | 114,400 | 159 |
| 2011/02/28 | 110,000 | 112,900 | 108,000 | 112,600 | 99 |
| 2011/02/25 | 106,500 | 111,000 | 106,300 | 110,500 | 206 |
| 2011/02/24 | 113,400 | 116,000 | 107,000 | 109,600 | 406 |
| 2011/02/23 | 118,100 | 119,500 | 117,100 | 118,900 | 159 |
| 2011/02/22 | 121,600 | 122,000 | 119,000 | 119,500 | 280 |
| 2011/02/21 | 126,200 | 127,500 | 120,800 | 123,300 | 255 |
| 2011/02/18 | 118,300 | 127,300 | 118,200 | 124,300 | 462 |
| 2011/02/17 | 119,500 | 120,000 | 118,000 | 119,600 | 220 |
| 2011/02/16 | 120,100 | 121,900 | 119,100 | 119,500 | 175 |
| 2011/02/15 | 122,000 | 122,000 | 120,000 | 121,400 | 80 |
| 2011/02/14 | 121,000 | 122,900 | 121,000 | 121,100 | 109 |
| 2011/02/10 | 121,500 | 122,800 | 118,200 | 120,100 | 189 |
| 2011/02/09 | 123,900 | 126,800 | 122,000 | 123,000 | 375 |
| 2011/02/08 | 120,000 | 122,200 | 119,000 | 121,000 | 255 |
| 2011/02/07 | 118,800 | 120,900 | 116,800 | 119,100 | 164 |
| 2011/02/04 | 119,800 | 119,800 | 116,100 | 117,200 | 92 |
| 2011/02/03 | 118,500 | 121,000 | 115,900 | 116,800 | 173 |
| 2011/02/02 | 119,400 | 120,100 | 117,500 | 119,500 | 172 |
| 2011/02/01 | 115,800 | 117,500 | 114,000 | 116,000 | 195 |
| 2011/01/31 | 115,000 | 116,500 | 110,100 | 112,800 | 275 |
| 2011/01/28 | 123,000 | 123,000 | 115,300 | 117,500 | 433 |
| 2011/01/27 | 124,800 | 124,900 | 121,900 | 122,500 | 159 |
| 2011/01/26 | 122,000 | 126,000 | 121,100 | 123,800 | 344 |
| 2011/01/25 | 129,700 | 135,000 | 129,500 | 130,900 | 437 |
| 2011/01/24 | 123,500 | 124,500 | 121,200 | 124,400 | 154 |
| 2011/01/21 | 131,000 | 134,500 | 118,000 | 121,000 | 446 |
| 2011/01/20 | 136,500 | 137,000 | 132,000 | 133,000 | 245 |
| 2011/01/19 | 138,000 | 138,000 | 135,000 | 136,700 | 298 |
| 2011/01/18 | 137,800 | 140,500 | 136,200 | 137,800 | 289 |
| 2011/01/17 | 136,700 | 138,300 | 135,900 | 137,200 | 212 |
| 2011/01/14 | 137,800 | 138,600 | 136,600 | 136,800 | 157 |
| 2011/01/13 | 138,200 | 139,100 | 136,500 | 139,100 | 200 |
| 2011/01/12 | 141,800 | 141,800 | 136,900 | 138,200 | 360 |
| 2011/01/11 | 131,400 | 140,900 | 131,400 | 140,400 | 573 |
| 2011/01/07 | 133,500 | 134,900 | 131,000 | 133,200 | 308 |
| 2011/01/06 | 137,000 | 137,100 | 132,500 | 135,000 | 257 |
| 2011/01/05 | 138,000 | 139,300 | 135,400 | 137,000 | 254 |
| 2011/01/04 | 137,000 | 140,000 | 137,000 | 138,400 | 314 |