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 |
---|---|---|---|---|---|
2012/12/28 | 290 | 309 | 285 | 309 | 12,700 |
2012/12/27 | 298 | 298 | 289 | 290 | 7,700 |
2012/12/26 | 281 | 286 | 281 | 284 | 6,300 |
2012/12/25 | 284 | 284 | 270 | 281 | 22,600 |
2012/12/21 | 287 | 290 | 280 | 285 | 11,000 |
2012/12/20 | 290 | 298 | 281 | 287 | 12,900 |
2012/12/19 | 296 | 297 | 289 | 289 | 5,600 |
2012/12/18 | 300 | 300 | 291 | 294 | 5,700 |
2012/12/17 | 301 | 303 | 299 | 299 | 9,900 |
2012/12/14 | 297 | 304 | 297 | 300 | 6,200 |
2012/12/13 | 305 | 307 | 296 | 297 | 2,600 |
2012/12/12 | 310 | 310 | 295 | 295 | 10,600 |
2012/12/11 | 307 | 307 | 294 | 303 | 6,200 |
2012/12/10 | 314 | 314 | 304 | 307 | 5,700 |
2012/12/07 | 314 | 314 | 303 | 311 | 4,900 |
2012/12/06 | 315 | 315 | 306 | 306 | 3,700 |
2012/12/05 | 315 | 315 | 302 | 308 | 8,600 |
2012/12/04 | 316 | 316 | 306 | 312 | 6,700 |
2012/12/03 | 300 | 305 | 297 | 304 | 12,500 |
2012/11/30 | 285 | 294 | 281 | 291 | 5,800 |
2012/11/29 | 278 | 285 | 274 | 285 | 5,400 |
2012/11/28 | 277 | 279 | 273 | 278 | 5,800 |
2012/11/27 | 277 | 277 | 272 | 274 | 2,100 |
2012/11/26 | 276 | 277 | 272 | 272 | 7,400 |
2012/11/22 | 274 | 275 | 272 | 274 | 3,300 |
2012/11/21 | 272 | 274 | 272 | 273 | 4,600 |
2012/11/20 | 270 | 271 | 269 | 270 | 2,300 |
2012/11/19 | 270 | 275 | 267 | 267 | 4,300 |
2012/11/16 | 264 | 275 | 264 | 266 | 3,900 |
2012/11/15 | 265 | 265 | 262 | 265 | 2,900 |
2012/11/14 | 261 | 261 | 260 | 261 | 1,400 |
2012/11/13 | 259 | 261 | 258 | 258 | 1,200 |
2012/11/12 | 260 | 265 | 258 | 259 | 2,600 |
2012/11/09 | 262 | 268 | 260 | 260 | 2,400 |
2012/11/08 | 262 | 264 | 260 | 261 | 4,900 |
2012/11/07 | 265 | 270 | 263 | 267 | 2,900 |
2012/11/06 | 264 | 265 | 261 | 265 | 4,200 |
2012/11/05 | 265 | 265 | 257 | 264 | 5,100 |
2012/11/02 | 264 | 265 | 260 | 260 | 900 |
2012/11/01 | 266 | 266 | 261 | 261 | 1,300 |
2012/10/31 | 260 | 267 | 257 | 267 | 7,200 |
2012/10/30 | 268 | 268 | 261 | 261 | 4,000 |
2012/10/29 | 266 | 267 | 265 | 267 | 2,100 |
2012/10/26 | 273 | 275 | 268 | 268 | 6,500 |
2012/10/25 | 272 | 275 | 272 | 275 | 400 |
2012/10/24 | 280 | 280 | 272 | 277 | 2,100 |
2012/10/23 | 269 | 279 | 267 | 279 | 3,900 |
2012/10/22 | 274 | 274 | 269 | 270 | 2,700 |
2012/10/19 | 266 | 272 | 266 | 272 | 3,100 |
2012/10/18 | 272 | 272 | 262 | 265 | 2,800 |
2012/10/17 | 264 | 270 | 264 | 270 | 2,600 |
2012/10/16 | 262 | 266 | 262 | 264 | 1,800 |
2012/10/15 | 280 | 280 | 262 | 265 | 3,000 |
2012/10/12 | 270 | 275 | 262 | 266 | 2,400 |
2012/10/11 | 275 | 275 | 270 | 270 | 1,200 |
2012/10/10 | 277 | 277 | 266 | 275 | 2,500 |
2012/10/09 | 277 | 279 | 274 | 279 | 2,100 |
2012/10/05 | 280 | 287 | 276 | 277 | 2,900 |
2012/10/04 | 280 | 280 | 270 | 276 | 6,100 |
2012/10/03 | 288 | 288 | 275 | 280 | 1,700 |
2012/10/02 | 275 | 289 | 275 | 289 | 2,400 |
2012/10/01 | 274 | 280 | 272 | 280 | 4,200 |
2012/09/28 | 270 | 287 | 270 | 274 | 4,100 |
2012/09/27 | 260 | 280 | 257 | 280 | 10,700 |
2012/09/26 | 284 | 284 | 276 | 276 | 400 |
2012/09/26 | 1 -> 100.00 分割 | ||||
2012/09/25 | 27,310 | 27,950 | 27,310 | 27,600 | 23 |
2012/09/24 | 28,000 | 28,500 | 27,800 | 28,000 | 29 |
2012/09/21 | 27,800 | 28,200 | 27,750 | 28,000 | 23 |
2012/09/20 | 28,100 | 28,100 | 27,730 | 28,000 | 51 |
2012/09/19 | 27,120 | 29,000 | 27,120 | 29,000 | 54 |
2012/09/18 | 28,900 | 28,900 | 27,900 | 27,900 | 17 |
2012/09/14 | 27,360 | 28,800 | 27,300 | 28,800 | 65 |
2012/09/13 | 28,800 | 28,800 | 28,100 | 28,750 | 11 |
2012/09/12 | 28,450 | 28,500 | 27,900 | 27,960 | 26 |
2012/09/11 | 27,700 | 27,700 | 27,600 | 27,600 | 8 |
2012/09/10 | 28,500 | 28,600 | 27,800 | 28,600 | 59 |
2012/09/07 | 28,020 | 28,030 | 27,800 | 27,800 | 9 |
2012/09/06 | 29,390 | 29,390 | 27,850 | 28,010 | 53 |
2012/09/05 | 29,500 | 29,500 | 29,390 | 29,400 | 3 |
2012/09/04 | 28,160 | 28,700 | 28,160 | 28,500 | 4 |
2012/09/03 | 28,300 | 28,360 | 27,810 | 28,360 | 24 |
2012/08/31 | 28,610 | 28,610 | 28,300 | 28,300 | 16 |
2012/08/30 | 29,990 | 29,990 | 28,000 | 28,200 | 47 |
2012/08/29 | 29,200 | 29,970 | 28,800 | 29,970 | 19 |
2012/08/28 | 29,750 | 30,100 | 29,000 | 29,300 | 28 |
2012/08/27 | 30,950 | 30,950 | 28,500 | 29,750 | 64 |
2012/08/24 | 29,550 | 30,700 | 29,550 | 30,700 | 11 |
2012/08/23 | 29,700 | 30,300 | 29,700 | 30,250 | 10 |
2012/08/22 | 29,550 | 30,800 | 29,120 | 30,100 | 32 |
2012/08/21 | 29,600 | 30,250 | 29,560 | 30,250 | 6 |
2012/08/20 | 30,350 | 30,350 | 29,500 | 30,300 | 32 |
2012/08/17 | 29,300 | 30,400 | 29,160 | 30,300 | 11 |
2012/08/16 | 29,850 | 30,250 | 29,150 | 30,200 | 29 |
2012/08/15 | 31,000 | 31,000 | 30,600 | 30,600 | 5 |
2012/08/14 | 30,950 | 31,800 | 30,700 | 30,700 | 34 |
2012/08/13 | 30,000 | 30,950 | 29,310 | 30,950 | 20 |
2012/08/10 | 30,000 | 30,000 | 29,200 | 29,200 | 9 |
2012/08/09 | 29,400 | 30,850 | 29,190 | 30,850 | 9 |
2012/08/08 | 31,500 | 32,550 | 29,800 | 29,800 | 76 |
2012/08/07 | 28,650 | 30,900 | 28,650 | 30,900 | 44 |
2012/08/06 | 28,590 | 30,000 | 28,590 | 28,800 | 44 |
2012/08/03 | 28,000 | 30,300 | 28,000 | 28,010 | 35 |
2012/08/02 | 29,950 | 29,950 | 28,000 | 28,000 | 26 |
2012/08/01 | 29,000 | 30,000 | 29,000 | 29,990 | 29 |
2012/07/31 | 29,100 | 29,100 | 27,800 | 29,000 | 7 |
2012/07/30 | 27,300 | 29,100 | 27,300 | 29,100 | 8 |
2012/07/27 | 27,000 | 28,800 | 27,000 | 28,790 | 47 |
2012/07/26 | 25,000 | 26,990 | 25,000 | 26,990 | 81 |
2012/07/25 | 27,000 | 27,000 | 25,910 | 25,910 | 88 |
2012/07/24 | 26,610 | 27,400 | 26,610 | 27,010 | 16 |
2012/07/23 | 28,500 | 28,510 | 27,000 | 27,500 | 32 |
2012/07/20 | 29,600 | 30,000 | 29,000 | 29,000 | 22 |
2012/07/19 | 30,000 | 30,000 | 29,520 | 29,520 | 13 |
2012/07/18 | 30,000 | 30,000 | 29,800 | 29,900 | 8 |
2012/07/17 | 30,900 | 31,000 | 30,000 | 30,000 | 32 |
2012/07/13 | 31,200 | 32,000 | 30,600 | 30,850 | 52 |
2012/07/12 | 32,100 | 32,100 | 31,300 | 32,000 | 24 |
2012/07/11 | 31,900 | 32,550 | 31,900 | 32,050 | 25 |
2012/07/10 | 31,500 | 31,600 | 31,350 | 31,400 | 16 |
2012/07/09 | 32,200 | 33,700 | 31,600 | 31,800 | 74 |
2012/07/06 | 31,200 | 32,900 | 31,200 | 31,500 | 47 |
2012/07/05 | 32,100 | 33,000 | 31,000 | 33,000 | 67 |
2012/07/04 | 32,850 | 33,050 | 32,000 | 33,050 | 40 |
2012/07/03 | 33,600 | 34,500 | 32,500 | 32,800 | 46 |
2012/07/02 | 32,800 | 34,000 | 32,500 | 34,000 | 82 |
2012/06/29 | 31,600 | 32,700 | 31,600 | 32,350 | 28 |
2012/06/28 | 32,800 | 33,200 | 31,750 | 31,900 | 40 |
2012/06/27 | 30,700 | 31,800 | 30,600 | 31,800 | 15 |
2012/06/26 | 31,800 | 31,800 | 30,900 | 30,900 | 53 |
2012/06/25 | 31,500 | 33,000 | 31,400 | 31,900 | 144 |
2012/06/22 | 29,550 | 30,900 | 29,500 | 30,900 | 52 |
2012/06/21 | 30,800 | 31,200 | 30,300 | 30,300 | 40 |
2012/06/20 | 30,600 | 31,050 | 29,800 | 30,500 | 61 |
2012/06/19 | 30,450 | 30,450 | 29,210 | 30,300 | 21 |
2012/06/18 | 28,100 | 30,100 | 27,700 | 30,000 | 211 |
2012/06/15 | 27,010 | 27,490 | 27,010 | 27,490 | 44 |
2012/06/14 | 26,810 | 27,990 | 26,810 | 27,400 | 36 |
2012/06/13 | 27,700 | 27,700 | 26,500 | 27,490 | 91 |
2012/06/12 | 26,970 | 27,700 | 26,530 | 27,700 | 17 |
2012/06/11 | 27,600 | 27,800 | 27,000 | 27,000 | 21 |
2012/06/08 | 26,610 | 27,500 | 26,610 | 27,000 | 49 |
2012/06/07 | 26,350 | 27,200 | 26,350 | 26,600 | 37 |
2012/06/06 | 26,200 | 26,890 | 26,190 | 26,290 | 31 |
2012/06/05 | 26,390 | 26,390 | 25,000 | 26,190 | 105 |
2012/06/04 | 26,000 | 26,600 | 25,300 | 25,300 | 65 |
2012/06/01 | 26,970 | 26,990 | 26,350 | 26,350 | 27 |
2012/05/31 | 27,000 | 27,000 | 26,240 | 26,470 | 43 |
2012/05/30 | 27,000 | 27,500 | 27,000 | 27,100 | 26 |
2012/05/29 | 28,250 | 28,400 | 27,010 | 27,010 | 66 |
2012/05/28 | 27,800 | 31,700 | 27,800 | 28,250 | 167 |
2012/05/25 | 27,430 | 28,600 | 27,050 | 28,000 | 78 |
2012/05/24 | 27,060 | 27,800 | 27,060 | 27,800 | 41 |
2012/05/23 | 28,870 | 28,870 | 27,010 | 27,010 | 76 |
2012/05/22 | 27,300 | 28,770 | 27,300 | 27,990 | 44 |
2012/05/21 | 27,300 | 27,300 | 26,400 | 26,700 | 15 |
2012/05/18 | 26,400 | 27,220 | 26,310 | 26,340 | 32 |
2012/05/17 | 26,500 | 28,600 | 26,500 | 28,000 | 33 |
2012/05/16 | 26,000 | 26,500 | 25,170 | 26,500 | 88 |
2012/05/15 | 28,900 | 28,900 | 24,500 | 26,500 | 273 |
2012/05/14 | 29,500 | 29,600 | 29,000 | 29,100 | 38 |
2012/05/11 | 30,700 | 30,900 | 28,700 | 29,500 | 109 |
2012/05/10 | 31,000 | 31,000 | 30,150 | 30,400 | 66 |
2012/05/09 | 31,900 | 32,600 | 31,300 | 31,300 | 68 |
2012/05/08 | 32,100 | 32,600 | 32,000 | 32,150 | 66 |
2012/05/07 | 33,300 | 33,700 | 32,100 | 32,100 | 103 |
2012/05/02 | 33,600 | 34,000 | 33,600 | 33,800 | 115 |
2012/05/01 | 34,700 | 34,850 | 34,500 | 34,500 | 60 |
2012/04/27 | 35,000 | 35,550 | 34,650 | 34,900 | 67 |
2012/04/26 | 35,500 | 36,100 | 35,000 | 35,000 | 120 |
2012/04/25 | 35,650 | 36,200 | 35,200 | 35,450 | 117 |
2012/04/24 | 36,450 | 36,450 | 35,850 | 36,250 | 53 |
2012/04/23 | 36,600 | 36,700 | 35,800 | 36,000 | 130 |
2012/04/20 | 36,800 | 36,800 | 36,650 | 36,650 | 45 |
2012/04/19 | 36,650 | 37,150 | 36,650 | 36,850 | 37 |
2012/04/18 | 37,200 | 37,500 | 36,800 | 36,950 | 77 |
2012/04/17 | 37,050 | 37,200 | 37,000 | 37,200 | 33 |
2012/04/16 | 37,100 | 37,350 | 37,000 | 37,100 | 68 |
2012/04/13 | 37,250 | 37,800 | 37,150 | 37,150 | 41 |
2012/04/12 | 37,100 | 37,500 | 37,100 | 37,400 | 72 |
2012/04/11 | 37,400 | 37,450 | 37,000 | 37,000 | 83 |
2012/04/10 | 37,650 | 38,500 | 37,400 | 37,500 | 73 |
2012/04/09 | 37,950 | 38,000 | 37,800 | 37,800 | 53 |
2012/04/06 | 38,450 | 38,500 | 38,300 | 38,500 | 52 |
2012/04/05 | 38,300 | 38,350 | 37,850 | 38,300 | 80 |
2012/04/04 | 38,800 | 38,800 | 38,200 | 38,300 | 75 |
2012/04/03 | 39,000 | 39,100 | 38,300 | 38,300 | 66 |
2012/04/02 | 38,750 | 39,000 | 38,300 | 38,500 | 74 |
2012/03/30 | 38,100 | 38,200 | 37,700 | 38,200 | 111 |
2012/03/29 | 37,500 | 38,150 | 37,250 | 38,100 | 100 |
2012/03/28 | 37,200 | 37,500 | 37,100 | 37,300 | 121 |
2012/03/27 | 37,600 | 38,200 | 37,500 | 38,050 | 180 |
2012/03/26 | 38,200 | 38,250 | 37,500 | 37,600 | 163 |
2012/03/23 | 38,500 | 38,800 | 37,500 | 38,000 | 705 |
2012/03/22 | 39,750 | 40,200 | 39,500 | 40,200 | 109 |
2012/03/21 | 39,400 | 39,950 | 39,300 | 39,350 | 102 |
2012/03/19 | 39,850 | 40,000 | 39,150 | 39,600 | 104 |
2012/03/16 | 39,650 | 39,900 | 39,000 | 39,500 | 97 |
2012/03/15 | 40,000 | 40,000 | 39,500 | 39,600 | 67 |
2012/03/14 | 40,000 | 40,000 | 39,750 | 40,000 | 120 |
2012/03/13 | 40,000 | 40,350 | 39,950 | 39,950 | 34 |
2012/03/12 | 40,350 | 40,500 | 39,900 | 39,900 | 101 |
2012/03/09 | 39,700 | 40,300 | 39,600 | 40,200 | 91 |
2012/03/08 | 40,350 | 40,550 | 39,700 | 39,700 | 74 |
2012/03/07 | 40,100 | 40,400 | 39,900 | 40,350 | 36 |
2012/03/06 | 40,600 | 40,600 | 40,000 | 40,050 | 86 |
2012/03/05 | 40,300 | 40,700 | 40,000 | 40,700 | 43 |
2012/03/02 | 41,350 | 41,700 | 39,500 | 40,500 | 115 |
2012/03/01 | 40,650 | 41,700 | 40,600 | 41,100 | 103 |
2012/02/29 | 43,400 | 43,400 | 40,150 | 41,250 | 161 |
2012/02/28 | 43,500 | 43,500 | 42,000 | 42,900 | 159 |
2012/02/27 | 43,200 | 44,800 | 43,200 | 44,000 | 386 |
2012/02/24 | 41,400 | 42,900 | 41,100 | 42,850 | 214 |
2012/02/23 | 39,500 | 43,000 | 39,500 | 40,600 | 446 |
2012/02/22 | 39,300 | 39,700 | 38,500 | 39,350 | 173 |
2012/02/21 | 38,700 | 39,000 | 38,650 | 38,700 | 43 |
2012/02/20 | 39,300 | 39,400 | 38,500 | 38,600 | 65 |
2012/02/17 | 38,200 | 39,000 | 38,200 | 39,000 | 106 |
2012/02/16 | 38,800 | 39,000 | 38,550 | 38,550 | 75 |
2012/02/15 | 39,450 | 39,800 | 39,000 | 39,000 | 125 |
2012/02/14 | 39,450 | 39,450 | 39,000 | 39,300 | 32 |
2012/02/13 | 39,450 | 39,450 | 39,000 | 39,300 | 54 |
2012/02/10 | 38,700 | 39,200 | 38,700 | 39,100 | 77 |
2012/02/09 | 38,800 | 39,000 | 38,450 | 38,700 | 72 |
2012/02/08 | 38,500 | 38,850 | 38,350 | 38,800 | 64 |
2012/02/07 | 38,600 | 38,600 | 38,150 | 38,500 | 113 |
2012/02/06 | 39,200 | 39,200 | 38,550 | 38,550 | 84 |
2012/02/03 | 38,850 | 39,000 | 38,000 | 38,950 | 273 |
2012/02/02 | 39,300 | 39,300 | 38,400 | 38,650 | 188 |
2012/02/01 | 39,450 | 39,600 | 38,600 | 39,000 | 186 |
2012/01/31 | 38,700 | 39,300 | 38,300 | 39,150 | 286 |
2012/01/30 | 40,100 | 40,200 | 38,450 | 38,750 | 270 |
2012/01/27 | 39,000 | 41,750 | 39,000 | 40,100 | 751 |
2012/01/26 | 38,400 | 39,800 | 37,800 | 38,600 | 1,755 |
2012/01/25 | 40,500 | 40,500 | 40,500 | 40,500 | 86 |
2012/01/24 | 47,300 | 48,300 | 47,300 | 47,500 | 93 |
2012/01/23 | 47,600 | 47,950 | 46,550 | 47,000 | 138 |
2012/01/20 | 45,550 | 47,850 | 45,250 | 47,600 | 135 |
2012/01/19 | 46,250 | 46,400 | 45,550 | 45,850 | 50 |
2012/01/18 | 45,650 | 47,000 | 45,400 | 46,050 | 104 |
2012/01/17 | 47,600 | 47,600 | 45,600 | 45,650 | 42 |
2012/01/16 | 48,350 | 48,350 | 45,400 | 47,600 | 29 |
2012/01/13 | 47,500 | 48,200 | 47,500 | 48,200 | 88 |
2012/01/12 | 46,850 | 48,500 | 46,200 | 47,500 | 163 |
2012/01/11 | 44,200 | 46,850 | 44,200 | 46,850 | 103 |
2012/01/10 | 45,000 | 45,300 | 44,700 | 44,750 | 87 |
2012/01/06 | 45,600 | 45,800 | 45,200 | 45,300 | 46 |
2012/01/05 | 45,850 | 45,850 | 45,000 | 45,600 | 60 |
2012/01/04 | 45,300 | 46,250 | 45,100 | 45,850 | 82 |