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 |
---|---|---|---|---|---|
2013/12/30 | 649 | 671 | 640 | 669 | 41,100 |
2013/12/27 | 654 | 656 | 621 | 638 | 32,900 |
2013/12/26 | 623 | 655 | 617 | 652 | 41,100 |
2013/12/25 | 599 | 631 | 590 | 618 | 91,000 |
2013/12/24 | 618 | 625 | 591 | 600 | 42,700 |
2013/12/20 | 646 | 650 | 620 | 633 | 24,200 |
2013/12/19 | 679 | 679 | 630 | 632 | 52,700 |
2013/12/18 | 668 | 676 | 653 | 672 | 33,900 |
2013/12/17 | 668 | 690 | 650 | 678 | 28,700 |
2013/12/16 | 701 | 701 | 650 | 678 | 53,000 |
2013/12/13 | 720 | 722 | 697 | 700 | 53,200 |
2013/12/12 | 718 | 725 | 688 | 719 | 106,000 |
2013/12/11 | 733 | 750 | 684 | 703 | 185,000 |
2013/12/10 | 733 | 736 | 669 | 683 | 186,400 |
2013/12/09 | 639 | 697 | 621 | 697 | 186,800 |
2013/12/06 | 601 | 644 | 600 | 607 | 40,700 |
2013/12/05 | 649 | 670 | 575 | 593 | 85,000 |
2013/12/04 | 612 | 650 | 608 | 639 | 55,400 |
2013/12/03 | 673 | 673 | 607 | 632 | 62,400 |
2013/12/02 | 625 | 685 | 610 | 651 | 164,200 |
2013/11/29 | 571 | 609 | 565 | 607 | 39,200 |
2013/11/28 | 571 | 572 | 558 | 570 | 8,900 |
2013/11/27 | 574 | 574 | 562 | 571 | 4,200 |
2013/11/26 | 562 | 574 | 548 | 574 | 12,200 |
2013/11/25 | 558 | 574 | 558 | 562 | 9,000 |
2013/11/22 | 560 | 571 | 556 | 563 | 12,800 |
2013/11/21 | 568 | 572 | 560 | 563 | 5,100 |
2013/11/20 | 570 | 580 | 565 | 572 | 4,800 |
2013/11/19 | 580 | 580 | 558 | 576 | 13,200 |
2013/11/18 | 577 | 577 | 563 | 569 | 18,800 |
2013/11/15 | 540 | 559 | 540 | 559 | 14,400 |
2013/11/14 | 560 | 569 | 535 | 535 | 15,800 |
2013/11/13 | 536 | 567 | 532 | 554 | 17,800 |
2013/11/12 | 549 | 549 | 525 | 545 | 14,000 |
2013/11/11 | 555 | 557 | 518 | 523 | 20,800 |
2013/11/08 | 563 | 565 | 552 | 552 | 9,100 |
2013/11/07 | 560 | 573 | 560 | 563 | 9,700 |
2013/11/06 | 579 | 588 | 565 | 567 | 11,100 |
2013/11/05 | 580 | 590 | 551 | 564 | 44,000 |
2013/11/01 | 604 | 619 | 565 | 590 | 32,200 |
2013/10/31 | 612 | 620 | 600 | 603 | 18,400 |
2013/10/30 | 640 | 649 | 601 | 611 | 56,800 |
2013/10/29 | 665 | 668 | 646 | 647 | 28,800 |
2013/10/28 | 671 | 680 | 645 | 655 | 49,600 |
2013/10/25 | 684 | 684 | 661 | 665 | 60,200 |
2013/10/24 | 682 | 692 | 665 | 684 | 85,600 |
2013/10/23 | 686 | 715 | 674 | 697 | 323,300 |
2013/10/22 | 720 | 809 | 690 | 790 | 223,000 |
2013/10/21 | 666 | 710 | 656 | 710 | 127,700 |
2013/10/18 | 663 | 740 | 663 | 686 | 146,000 |
2013/10/17 | 675 | 705 | 661 | 662 | 165,300 |
2013/10/16 | 707 | 707 | 682 | 700 | 453,100 |
2013/10/15 | 613 | 640 | 600 | 607 | 69,400 |
2013/10/11 | 600 | 695 | 600 | 620 | 179,600 |
2013/10/10 | 605 | 621 | 580 | 595 | 197,700 |
2013/10/09 | 624 | 644 | 592 | 644 | 370,100 |
2013/10/08 | 556 | 571 | 520 | 544 | 70,700 |
2013/10/07 | 599 | 602 | 550 | 562 | 91,700 |
2013/10/04 | 615 | 628 | 578 | 604 | 144,200 |
2013/10/03 | 679 | 738 | 630 | 655 | 313,900 |
2013/10/02 | 630 | 714 | 617 | 714 | 462,200 |
2013/10/01 | 757 | 760 | 607 | 614 | 444,900 |
2013/09/30 | 770 | 912 | 701 | 757 | 937,600 |
2013/09/27 | 762 | 762 | 762 | 762 | 34,200 |
2013/09/26 | 642 | 662 | 574 | 662 | 482,900 |
2013/09/25 | 562 | 562 | 562 | 562 | 14,200 |
2013/09/24 | 408 | 482 | 407 | 482 | 26,100 |
2013/09/20 | 424 | 424 | 402 | 402 | 13,600 |
2013/09/19 | 402 | 402 | 398 | 400 | 5,300 |
2013/09/18 | 399 | 404 | 394 | 404 | 8,100 |
2013/09/17 | 384 | 393 | 384 | 393 | 7,200 |
2013/09/13 | 383 | 387 | 382 | 383 | 7,900 |
2013/09/12 | 384 | 386 | 380 | 382 | 5,300 |
2013/09/11 | 388 | 392 | 377 | 384 | 12,000 |
2013/09/10 | 395 | 398 | 385 | 386 | 3,600 |
2013/09/09 | 383 | 395 | 383 | 384 | 7,400 |
2013/09/06 | 409 | 409 | 361 | 376 | 20,900 |
2013/09/05 | 411 | 412 | 402 | 404 | 9,200 |
2013/09/04 | 409 | 411 | 409 | 410 | 3,200 |
2013/09/03 | 410 | 417 | 401 | 403 | 10,200 |
2013/09/02 | 401 | 415 | 395 | 396 | 11,000 |
2013/08/30 | 395 | 419 | 395 | 404 | 7,000 |
2013/08/29 | 405 | 405 | 393 | 393 | 4,400 |
2013/08/28 | 406 | 408 | 399 | 402 | 12,900 |
2013/08/27 | 439 | 439 | 415 | 421 | 19,600 |
2013/08/26 | 442 | 444 | 422 | 440 | 7,900 |
2013/08/23 | 460 | 460 | 440 | 443 | 2,500 |
2013/08/22 | 463 | 463 | 445 | 451 | 3,500 |
2013/08/21 | 436 | 462 | 430 | 461 | 9,400 |
2013/08/20 | 444 | 448 | 435 | 444 | 4,100 |
2013/08/19 | 431 | 446 | 431 | 444 | 3,300 |
2013/08/16 | 430 | 438 | 430 | 438 | 2,200 |
2013/08/15 | 413 | 437 | 413 | 437 | 9,800 |
2013/08/14 | 431 | 449 | 431 | 435 | 3,100 |
2013/08/13 | 410 | 440 | 410 | 439 | 5,800 |
2013/08/12 | 432 | 438 | 419 | 423 | 18,700 |
2013/08/09 | 449 | 452 | 437 | 448 | 6,900 |
2013/08/08 | 455 | 455 | 434 | 446 | 20,100 |
2013/08/07 | 460 | 464 | 452 | 464 | 3,300 |
2013/08/06 | 459 | 464 | 451 | 464 | 3,800 |
2013/08/05 | 450 | 466 | 450 | 463 | 6,500 |
2013/08/02 | 463 | 468 | 449 | 452 | 5,900 |
2013/08/01 | 448 | 457 | 445 | 447 | 7,500 |
2013/07/31 | 470 | 470 | 447 | 447 | 10,800 |
2013/07/30 | 448 | 466 | 447 | 462 | 10,300 |
2013/07/29 | 480 | 480 | 442 | 448 | 26,200 |
2013/07/26 | 493 | 493 | 476 | 487 | 19,200 |
2013/07/25 | 507 | 510 | 488 | 493 | 27,400 |
2013/07/24 | 500 | 515 | 478 | 507 | 39,600 |
2013/07/23 | 515 | 515 | 493 | 499 | 15,500 |
2013/07/22 | 488 | 500 | 488 | 500 | 7,100 |
2013/07/19 | 500 | 500 | 485 | 488 | 18,700 |
2013/07/18 | 491 | 506 | 484 | 495 | 16,900 |
2013/07/17 | 502 | 505 | 490 | 490 | 7,800 |
2013/07/16 | 507 | 510 | 483 | 500 | 15,500 |
2013/07/12 | 500 | 504 | 490 | 496 | 19,200 |
2013/07/11 | 482 | 500 | 472 | 500 | 10,900 |
2013/07/10 | 511 | 520 | 475 | 494 | 23,300 |
2013/07/09 | 500 | 511 | 497 | 503 | 7,800 |
2013/07/08 | 500 | 513 | 500 | 508 | 12,100 |
2013/07/05 | 491 | 500 | 485 | 495 | 13,800 |
2013/07/04 | 490 | 505 | 460 | 492 | 19,900 |
2013/07/03 | 500 | 500 | 485 | 489 | 14,900 |
2013/07/02 | 484 | 489 | 457 | 489 | 25,200 |
2013/07/01 | 451 | 479 | 445 | 474 | 11,600 |
2013/06/28 | 440 | 445 | 430 | 443 | 14,500 |
2013/06/27 | 420 | 437 | 410 | 426 | 17,200 |
2013/06/26 | 471 | 472 | 407 | 416 | 51,300 |
2013/06/25 | 475 | 496 | 452 | 487 | 20,600 |
2013/06/24 | 484 | 543 | 460 | 460 | 36,800 |
2013/06/21 | 488 | 492 | 460 | 484 | 11,200 |
2013/06/20 | 494 | 514 | 485 | 513 | 13,400 |
2013/06/19 | 500 | 529 | 490 | 510 | 19,400 |
2013/06/18 | 490 | 495 | 485 | 490 | 3,000 |
2013/06/17 | 500 | 500 | 471 | 485 | 2,800 |
2013/06/14 | 496 | 500 | 470 | 480 | 17,800 |
2013/06/13 | 500 | 524 | 487 | 497 | 19,400 |
2013/06/12 | 460 | 488 | 460 | 478 | 9,900 |
2013/06/11 | 451 | 485 | 451 | 468 | 20,500 |
2013/06/10 | 478 | 479 | 452 | 464 | 25,100 |
2013/06/07 | 443 | 468 | 400 | 417 | 48,400 |
2013/06/06 | 530 | 530 | 439 | 480 | 28,300 |
2013/06/05 | 555 | 566 | 536 | 539 | 26,300 |
2013/06/04 | 594 | 594 | 515 | 553 | 72,200 |
2013/06/03 | 600 | 604 | 594 | 597 | 10,900 |
2013/05/31 | 630 | 630 | 597 | 604 | 13,000 |
2013/05/30 | 610 | 618 | 604 | 613 | 7,900 |
2013/05/29 | 610 | 630 | 606 | 624 | 15,100 |
2013/05/28 | 604 | 630 | 603 | 610 | 13,900 |
2013/05/27 | 600 | 645 | 600 | 634 | 32,900 |
2013/05/24 | 600 | 634 | 575 | 634 | 84,800 |
2013/05/23 | 660 | 675 | 580 | 580 | 76,900 |
2013/05/22 | 662 | 688 | 660 | 667 | 46,500 |
2013/05/21 | 680 | 700 | 666 | 678 | 56,900 |
2013/05/20 | 710 | 725 | 646 | 681 | 179,200 |
2013/05/17 | 570 | 710 | 570 | 710 | 159,500 |
2013/05/16 | 610 | 618 | 550 | 610 | 67,900 |
2013/05/15 | 715 | 715 | 600 | 620 | 92,100 |
2013/05/14 | 680 | 737 | 670 | 688 | 102,000 |
2013/05/13 | 687 | 730 | 658 | 675 | 137,700 |
2013/05/10 | 634 | 670 | 633 | 667 | 57,900 |
2013/05/09 | 660 | 669 | 632 | 632 | 38,400 |
2013/05/08 | 660 | 681 | 638 | 642 | 60,800 |
2013/05/07 | 630 | 670 | 630 | 654 | 89,500 |
2013/05/02 | 605 | 622 | 605 | 621 | 15,200 |
2013/05/01 | 611 | 647 | 598 | 605 | 56,900 |
2013/04/30 | 606 | 635 | 598 | 614 | 56,100 |
2013/04/26 | 680 | 680 | 635 | 637 | 50,500 |
2013/04/25 | 666 | 679 | 631 | 670 | 43,400 |
2013/04/24 | 703 | 741 | 661 | 674 | 97,400 |
2013/04/23 | 666 | 692 | 666 | 690 | 43,500 |
2013/04/22 | 693 | 700 | 652 | 676 | 44,800 |
2013/04/19 | 741 | 794 | 656 | 694 | 329,300 |
2013/04/18 | 610 | 711 | 599 | 711 | 457,100 |
2013/04/17 | 550 | 639 | 520 | 611 | 186,300 |
2013/04/16 | 527 | 563 | 520 | 539 | 31,300 |
2013/04/15 | 527 | 540 | 522 | 540 | 21,400 |
2013/04/12 | 535 | 536 | 523 | 527 | 13,300 |
2013/04/11 | 525 | 536 | 521 | 536 | 15,300 |
2013/04/10 | 515 | 527 | 515 | 520 | 13,100 |
2013/04/09 | 545 | 545 | 518 | 529 | 28,000 |
2013/04/08 | 520 | 543 | 517 | 525 | 21,700 |
2013/04/05 | 520 | 525 | 516 | 518 | 15,500 |
2013/04/04 | 521 | 521 | 490 | 511 | 21,100 |
2013/04/03 | 512 | 536 | 510 | 521 | 25,500 |
2013/04/02 | 517 | 517 | 500 | 515 | 27,100 |
2013/04/01 | 552 | 553 | 510 | 517 | 36,600 |
2013/03/29 | 592 | 592 | 553 | 565 | 48,400 |
2013/03/28 | 604 | 613 | 560 | 596 | 55,900 |
2013/03/27 | 610 | 618 | 588 | 604 | 56,800 |
2013/03/26 | 628 | 695 | 611 | 635 | 225,800 |
2013/03/25 | 615 | 625 | 605 | 615 | 28,700 |
2013/03/22 | 622 | 637 | 601 | 601 | 50,600 |
2013/03/21 | 611 | 648 | 606 | 625 | 103,900 |
2013/03/19 | 591 | 596 | 580 | 588 | 28,100 |
2013/03/18 | 587 | 600 | 587 | 596 | 41,400 |
2013/03/15 | 592 | 618 | 592 | 612 | 46,000 |
2013/03/14 | 575 | 620 | 571 | 588 | 71,600 |
2013/03/13 | 600 | 600 | 571 | 577 | 44,700 |
2013/03/12 | 598 | 610 | 563 | 574 | 82,700 |
2013/03/11 | 641 | 650 | 591 | 597 | 152,400 |
2013/03/08 | 750 | 750 | 676 | 691 | 140,700 |
2013/03/07 | 755 | 777 | 700 | 720 | 210,300 |
2013/03/06 | 790 | 835 | 736 | 765 | 703,800 |
2013/03/05 | 680 | 757 | 637 | 757 | 591,700 |
2013/03/04 | 655 | 761 | 655 | 657 | 351,500 |
2013/03/01 | 650 | 696 | 612 | 695 | 663,200 |
2013/02/28 | 902 | 955 | 705 | 705 | 784,200 |
2013/02/27 | 855 | 855 | 855 | 855 | 40,900 |
2013/02/26 | 665 | 705 | 660 | 705 | 195,100 |
2013/02/25 | 605 | 605 | 605 | 605 | 34,900 |
2013/02/22 | 480 | 505 | 441 | 505 | 244,900 |
2013/02/21 | 348 | 425 | 346 | 425 | 152,700 |
2013/02/20 | 335 | 345 | 328 | 345 | 21,000 |
2013/02/19 | 334 | 336 | 328 | 328 | 4,300 |
2013/02/18 | 333 | 334 | 326 | 326 | 1,800 |
2013/02/15 | 334 | 334 | 316 | 325 | 6,600 |
2013/02/14 | 318 | 337 | 318 | 329 | 4,100 |
2013/02/13 | 337 | 340 | 311 | 317 | 17,800 |
2013/02/12 | 340 | 340 | 333 | 339 | 13,400 |
2013/02/08 | 344 | 344 | 332 | 342 | 15,300 |
2013/02/07 | 344 | 344 | 333 | 344 | 13,900 |
2013/02/06 | 337 | 343 | 335 | 343 | 6,400 |
2013/02/05 | 339 | 339 | 335 | 339 | 4,600 |
2013/02/04 | 345 | 346 | 338 | 339 | 9,800 |
2013/02/01 | 343 | 344 | 338 | 343 | 5,700 |
2013/01/31 | 344 | 344 | 337 | 337 | 8,300 |
2013/01/30 | 335 | 342 | 334 | 336 | 22,500 |
2013/01/29 | 332 | 337 | 321 | 335 | 21,300 |
2013/01/28 | 342 | 342 | 320 | 333 | 49,400 |
2013/01/25 | 337 | 342 | 332 | 342 | 11,600 |
2013/01/24 | 347 | 347 | 317 | 335 | 34,500 |
2013/01/23 | 348 | 352 | 331 | 347 | 15,300 |
2013/01/22 | 356 | 356 | 346 | 348 | 8,500 |
2013/01/21 | 354 | 356 | 350 | 356 | 5,800 |
2013/01/18 | 355 | 357 | 347 | 348 | 6,000 |
2013/01/17 | 358 | 358 | 347 | 349 | 4,400 |
2013/01/16 | 356 | 357 | 349 | 357 | 7,200 |
2013/01/15 | 356 | 356 | 348 | 351 | 7,800 |
2013/01/11 | 345 | 350 | 341 | 348 | 6,600 |
2013/01/10 | 351 | 358 | 336 | 340 | 16,400 |
2013/01/09 | 350 | 358 | 345 | 350 | 14,900 |
2013/01/08 | 329 | 336 | 326 | 336 | 20,000 |
2013/01/07 | 320 | 327 | 316 | 326 | 9,100 |
2013/01/04 | 321 | 324 | 305 | 320 | 20,500 |