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 |
---|---|---|---|---|---|
2014/12/30 | 677 | 678 | 648 | 667 | 46,900 |
2014/12/29 | 653 | 710 | 652 | 687 | 155,800 |
2014/12/26 | 653 | 657 | 640 | 648 | 25,100 |
2014/12/25 | 650 | 662 | 637 | 653 | 36,800 |
2014/12/24 | 648 | 659 | 633 | 641 | 47,700 |
2014/12/22 | 646 | 646 | 626 | 641 | 38,100 |
2014/12/19 | 640 | 650 | 611 | 621 | 73,500 |
2014/12/18 | 669 | 681 | 610 | 610 | 89,800 |
2014/12/17 | 631 | 696 | 580 | 660 | 176,400 |
2014/12/16 | 719 | 719 | 615 | 621 | 157,000 |
2014/12/15 | 645 | 715 | 610 | 715 | 298,800 |
2014/12/12 | 575 | 615 | 571 | 615 | 38,100 |
2014/12/11 | 555 | 569 | 550 | 565 | 10,700 |
2014/12/10 | 567 | 576 | 555 | 565 | 11,600 |
2014/12/09 | 577 | 588 | 566 | 567 | 17,000 |
2014/12/08 | 581 | 597 | 575 | 582 | 15,500 |
2014/12/05 | 605 | 606 | 574 | 587 | 23,800 |
2014/12/04 | 610 | 616 | 608 | 610 | 7,500 |
2014/12/03 | 610 | 618 | 610 | 613 | 10,500 |
2014/12/02 | 611 | 618 | 606 | 610 | 6,200 |
2014/12/01 | 602 | 626 | 602 | 612 | 15,200 |
2014/11/28 | 605 | 609 | 599 | 602 | 8,100 |
2014/11/27 | 609 | 611 | 598 | 602 | 12,900 |
2014/11/26 | 611 | 613 | 600 | 610 | 9,300 |
2014/11/25 | 616 | 624 | 604 | 609 | 5,900 |
2014/11/21 | 596 | 625 | 596 | 621 | 9,200 |
2014/11/20 | 589 | 610 | 584 | 596 | 12,000 |
2014/11/19 | 598 | 605 | 578 | 591 | 10,900 |
2014/11/18 | 576 | 607 | 576 | 581 | 18,500 |
2014/11/17 | 598 | 598 | 577 | 577 | 13,800 |
2014/11/14 | 605 | 635 | 591 | 598 | 31,900 |
2014/11/13 | 629 | 639 | 601 | 605 | 26,600 |
2014/11/12 | 650 | 652 | 631 | 643 | 32,700 |
2014/11/11 | 673 | 673 | 652 | 660 | 21,600 |
2014/11/10 | 658 | 670 | 646 | 668 | 29,300 |
2014/11/07 | 660 | 663 | 645 | 650 | 21,400 |
2014/11/06 | 659 | 678 | 649 | 657 | 33,400 |
2014/11/05 | 620 | 680 | 620 | 650 | 33,600 |
2014/11/04 | 625 | 645 | 605 | 621 | 26,000 |
2014/10/31 | 637 | 653 | 601 | 624 | 33,200 |
2014/10/30 | 644 | 660 | 632 | 632 | 25,400 |
2014/10/29 | 650 | 654 | 640 | 644 | 34,900 |
2014/10/28 | 670 | 670 | 622 | 650 | 60,100 |
2014/10/27 | 668 | 700 | 644 | 680 | 79,200 |
2014/10/24 | 647 | 671 | 616 | 638 | 85,000 |
2014/10/23 | 608 | 692 | 590 | 628 | 208,200 |
2014/10/22 | 579 | 629 | 543 | 592 | 101,700 |
2014/10/21 | 561 | 579 | 550 | 578 | 23,000 |
2014/10/20 | 545 | 575 | 543 | 561 | 5,500 |
2014/10/17 | 532 | 555 | 524 | 539 | 19,400 |
2014/10/16 | 542 | 555 | 522 | 542 | 8,100 |
2014/10/15 | 550 | 555 | 541 | 554 | 3,900 |
2014/10/14 | 520 | 550 | 518 | 550 | 7,000 |
2014/10/10 | 550 | 551 | 540 | 543 | 6,600 |
2014/10/09 | 570 | 571 | 556 | 556 | 1,900 |
2014/10/08 | 551 | 570 | 551 | 560 | 6,700 |
2014/10/07 | 584 | 584 | 552 | 559 | 12,100 |
2014/10/06 | 572 | 580 | 572 | 580 | 2,300 |
2014/10/03 | 563 | 578 | 563 | 574 | 3,600 |
2014/10/02 | 553 | 575 | 550 | 563 | 12,000 |
2014/10/01 | 578 | 601 | 572 | 572 | 31,400 |
2014/09/30 | 586 | 595 | 572 | 579 | 10,600 |
2014/09/29 | 616 | 617 | 571 | 586 | 33,100 |
2014/09/26 | 590 | 620 | 584 | 620 | 13,900 |
2014/09/25 | 577 | 594 | 577 | 583 | 8,800 |
2014/09/24 | 582 | 592 | 576 | 580 | 10,300 |
2014/09/22 | 577 | 578 | 567 | 572 | 7,900 |
2014/09/19 | 578 | 579 | 562 | 566 | 8,300 |
2014/09/18 | 570 | 577 | 561 | 568 | 6,000 |
2014/09/17 | 572 | 585 | 570 | 570 | 7,200 |
2014/09/16 | 570 | 573 | 555 | 571 | 16,300 |
2014/09/12 | 553 | 595 | 550 | 570 | 35,200 |
2014/09/11 | 571 | 584 | 545 | 545 | 64,800 |
2014/09/10 | 605 | 605 | 576 | 581 | 32,500 |
2014/09/09 | 586 | 641 | 585 | 601 | 60,000 |
2014/09/08 | 607 | 620 | 580 | 586 | 31,400 |
2014/09/05 | 580 | 614 | 567 | 600 | 50,100 |
2014/09/04 | 598 | 598 | 566 | 580 | 19,900 |
2014/09/03 | 545 | 611 | 537 | 598 | 99,000 |
2014/09/02 | 535 | 544 | 535 | 538 | 6,200 |
2014/09/01 | 519 | 539 | 519 | 534 | 13,500 |
2014/08/29 | 521 | 535 | 521 | 525 | 3,500 |
2014/08/28 | 530 | 535 | 515 | 529 | 7,600 |
2014/08/27 | 530 | 535 | 513 | 531 | 8,100 |
2014/08/26 | 547 | 547 | 530 | 536 | 4,200 |
2014/08/25 | 539 | 550 | 526 | 547 | 10,300 |
2014/08/22 | 535 | 540 | 525 | 540 | 7,000 |
2014/08/21 | 544 | 545 | 532 | 535 | 6,400 |
2014/08/20 | 534 | 544 | 534 | 541 | 8,400 |
2014/08/19 | 530 | 536 | 528 | 536 | 13,300 |
2014/08/18 | 523 | 531 | 517 | 525 | 6,900 |
2014/08/15 | 518 | 535 | 518 | 533 | 15,800 |
2014/08/14 | 510 | 521 | 509 | 518 | 11,300 |
2014/08/13 | 520 | 521 | 510 | 515 | 9,900 |
2014/08/12 | 520 | 533 | 510 | 515 | 14,900 |
2014/08/11 | 512 | 534 | 503 | 513 | 9,600 |
2014/08/08 | 519 | 520 | 483 | 501 | 19,400 |
2014/08/07 | 518 | 528 | 515 | 520 | 3,800 |
2014/08/06 | 524 | 530 | 515 | 519 | 8,300 |
2014/08/05 | 531 | 577 | 518 | 524 | 35,900 |
2014/08/04 | 522 | 523 | 509 | 517 | 16,800 |
2014/08/01 | 538 | 539 | 511 | 534 | 16,500 |
2014/07/31 | 544 | 549 | 538 | 538 | 8,800 |
2014/07/30 | 552 | 552 | 530 | 537 | 7,200 |
2014/07/29 | 540 | 560 | 540 | 552 | 14,500 |
2014/07/28 | 529 | 534 | 526 | 533 | 3,100 |
2014/07/25 | 526 | 536 | 526 | 528 | 4,800 |
2014/07/24 | 539 | 539 | 528 | 528 | 9,900 |
2014/07/23 | 548 | 553 | 536 | 540 | 15,200 |
2014/07/22 | 565 | 577 | 535 | 546 | 27,900 |
2014/07/18 | 538 | 588 | 525 | 568 | 62,100 |
2014/07/17 | 550 | 564 | 535 | 543 | 31,100 |
2014/07/16 | 530 | 545 | 526 | 542 | 18,500 |
2014/07/15 | 522 | 535 | 522 | 525 | 6,900 |
2014/07/14 | 530 | 533 | 522 | 524 | 7,200 |
2014/07/11 | 528 | 530 | 508 | 530 | 14,300 |
2014/07/10 | 531 | 531 | 520 | 528 | 6,400 |
2014/07/09 | 520 | 537 | 519 | 532 | 15,200 |
2014/07/08 | 525 | 525 | 519 | 520 | 5,700 |
2014/07/07 | 522 | 525 | 517 | 525 | 7,100 |
2014/07/04 | 525 | 525 | 515 | 522 | 6,700 |
2014/07/03 | 516 | 524 | 512 | 520 | 8,000 |
2014/07/02 | 515 | 523 | 512 | 516 | 6,500 |
2014/07/01 | 519 | 522 | 510 | 518 | 7,800 |
2014/06/30 | 503 | 516 | 498 | 510 | 16,500 |
2014/06/27 | 518 | 533 | 505 | 507 | 32,200 |
2014/06/26 | 530 | 536 | 515 | 522 | 28,200 |
2014/06/25 | 579 | 580 | 514 | 535 | 200,800 |
2014/06/24 | 517 | 579 | 514 | 579 | 230,100 |
2014/06/23 | 502 | 509 | 498 | 499 | 9,200 |
2014/06/20 | 495 | 510 | 495 | 502 | 17,500 |
2014/06/19 | 509 | 509 | 498 | 498 | 12,300 |
2014/06/18 | 502 | 525 | 493 | 509 | 28,400 |
2014/06/17 | 500 | 500 | 488 | 490 | 8,200 |
2014/06/16 | 499 | 505 | 490 | 493 | 23,900 |
2014/06/13 | 505 | 505 | 490 | 496 | 12,000 |
2014/06/12 | 496 | 500 | 480 | 500 | 10,700 |
2014/06/11 | 498 | 505 | 470 | 495 | 22,400 |
2014/06/10 | 489 | 512 | 489 | 495 | 32,700 |
2014/06/09 | 496 | 497 | 484 | 485 | 18,100 |
2014/06/06 | 500 | 506 | 492 | 495 | 12,500 |
2014/06/05 | 510 | 510 | 492 | 492 | 18,900 |
2014/06/04 | 514 | 514 | 499 | 506 | 26,200 |
2014/06/03 | 515 | 524 | 493 | 524 | 45,200 |
2014/06/02 | 555 | 569 | 507 | 535 | 146,700 |
2014/05/30 | 451 | 515 | 450 | 515 | 222,000 |
2014/05/29 | 427 | 437 | 421 | 435 | 4,500 |
2014/05/28 | 438 | 439 | 431 | 432 | 3,700 |
2014/05/27 | 436 | 442 | 436 | 437 | 4,500 |
2014/05/26 | 435 | 440 | 425 | 435 | 6,100 |
2014/05/23 | 434 | 435 | 428 | 435 | 1,000 |
2014/05/22 | 413 | 433 | 413 | 430 | 5,800 |
2014/05/21 | 418 | 419 | 413 | 413 | 1,500 |
2014/05/20 | 417 | 423 | 411 | 419 | 2,300 |
2014/05/19 | 429 | 429 | 416 | 419 | 10,400 |
2014/05/16 | 435 | 439 | 433 | 433 | 2,400 |
2014/05/15 | 433 | 440 | 433 | 435 | 4,700 |
2014/05/14 | 441 | 441 | 437 | 438 | 1,100 |
2014/05/13 | 433 | 436 | 429 | 436 | 6,900 |
2014/05/12 | 445 | 445 | 435 | 436 | 8,300 |
2014/05/09 | 447 | 458 | 447 | 451 | 4,000 |
2014/05/08 | 451 | 455 | 447 | 447 | 4,600 |
2014/05/07 | 455 | 456 | 449 | 450 | 2,400 |
2014/05/02 | 450 | 450 | 443 | 449 | 2,600 |
2014/05/01 | 440 | 443 | 437 | 443 | 5,100 |
2014/04/30 | 447 | 450 | 441 | 444 | 13,800 |
2014/04/28 | 446 | 459 | 446 | 454 | 7,500 |
2014/04/25 | 466 | 471 | 461 | 470 | 4,900 |
2014/04/24 | 460 | 469 | 449 | 461 | 13,900 |
2014/04/23 | 460 | 473 | 454 | 460 | 10,600 |
2014/04/22 | 466 | 474 | 460 | 460 | 5,400 |
2014/04/21 | 467 | 471 | 466 | 467 | 8,900 |
2014/04/18 | 470 | 470 | 463 | 465 | 3,000 |
2014/04/17 | 467 | 476 | 458 | 462 | 5,700 |
2014/04/16 | 455 | 472 | 455 | 461 | 22,600 |
2014/04/15 | 478 | 478 | 456 | 460 | 8,400 |
2014/04/14 | 459 | 474 | 459 | 471 | 3,400 |
2014/04/11 | 456 | 462 | 452 | 459 | 17,600 |
2014/04/10 | 494 | 494 | 465 | 465 | 14,300 |
2014/04/09 | 487 | 488 | 478 | 478 | 8,300 |
2014/04/08 | 500 | 502 | 483 | 485 | 22,400 |
2014/04/07 | 508 | 510 | 502 | 502 | 7,900 |
2014/04/04 | 506 | 522 | 506 | 511 | 18,100 |
2014/04/03 | 505 | 513 | 503 | 510 | 3,500 |
2014/04/02 | 510 | 513 | 491 | 501 | 22,700 |
2014/04/01 | 506 | 513 | 503 | 508 | 13,300 |
2014/03/31 | 518 | 520 | 507 | 513 | 8,200 |
2014/03/28 | 497 | 521 | 497 | 512 | 13,100 |
2014/03/27 | 497 | 509 | 489 | 505 | 18,200 |
2014/03/26 | 503 | 520 | 495 | 520 | 32,200 |
2014/03/25 | 516 | 535 | 483 | 498 | 29,800 |
2014/03/24 | 520 | 526 | 515 | 519 | 7,800 |
2014/03/20 | 528 | 530 | 509 | 515 | 14,600 |
2014/03/19 | 534 | 535 | 525 | 528 | 7,300 |
2014/03/18 | 541 | 544 | 536 | 538 | 4,600 |
2014/03/17 | 540 | 540 | 525 | 531 | 8,500 |
2014/03/14 | 540 | 550 | 525 | 541 | 20,600 |
2014/03/13 | 564 | 564 | 551 | 560 | 5,600 |
2014/03/12 | 547 | 561 | 544 | 555 | 10,100 |
2014/03/11 | 559 | 559 | 545 | 556 | 13,900 |
2014/03/10 | 550 | 560 | 548 | 554 | 9,500 |
2014/03/07 | 550 | 550 | 537 | 544 | 10,600 |
2014/03/06 | 539 | 550 | 530 | 544 | 20,300 |
2014/03/05 | 535 | 540 | 531 | 536 | 4,600 |
2014/03/04 | 529 | 536 | 522 | 529 | 11,900 |
2014/03/03 | 539 | 539 | 512 | 529 | 12,100 |
2014/02/28 | 531 | 535 | 525 | 530 | 12,500 |
2014/02/27 | 556 | 559 | 525 | 533 | 22,300 |
2014/02/26 | 562 | 562 | 542 | 551 | 19,600 |
2014/02/25 | 540 | 570 | 536 | 563 | 52,700 |
2014/02/24 | 544 | 545 | 528 | 538 | 14,100 |
2014/02/21 | 527 | 539 | 512 | 531 | 19,200 |
2014/02/20 | 540 | 540 | 516 | 520 | 14,400 |
2014/02/19 | 536 | 550 | 530 | 541 | 21,700 |
2014/02/18 | 543 | 545 | 522 | 536 | 18,600 |
2014/02/17 | 544 | 544 | 502 | 542 | 31,200 |
2014/02/14 | 553 | 563 | 515 | 544 | 18,200 |
2014/02/13 | 567 | 581 | 551 | 553 | 28,000 |
2014/02/12 | 571 | 584 | 561 | 566 | 21,500 |
2014/02/10 | 540 | 586 | 531 | 559 | 74,200 |
2014/02/07 | 525 | 550 | 517 | 526 | 41,100 |
2014/02/06 | 510 | 530 | 500 | 525 | 28,600 |
2014/02/05 | 521 | 536 | 486 | 516 | 26,600 |
2014/02/04 | 477 | 533 | 470 | 500 | 95,800 |
2014/02/03 | 626 | 632 | 553 | 553 | 180,800 |
2014/01/31 | 683 | 709 | 641 | 653 | 48,200 |
2014/01/30 | 648 | 752 | 620 | 669 | 166,000 |
2014/01/29 | 651 | 675 | 650 | 652 | 50,200 |
2014/01/28 | 667 | 695 | 637 | 645 | 102,200 |
2014/01/27 | 690 | 728 | 668 | 677 | 158,400 |
2014/01/24 | 762 | 792 | 757 | 778 | 111,500 |
2014/01/23 | 758 | 814 | 740 | 792 | 260,100 |
2014/01/22 | 700 | 788 | 690 | 788 | 459,500 |
2014/01/21 | 710 | 717 | 676 | 688 | 101,100 |
2014/01/20 | 716 | 719 | 683 | 704 | 84,600 |
2014/01/17 | 651 | 716 | 650 | 701 | 155,300 |
2014/01/16 | 641 | 644 | 622 | 633 | 17,800 |
2014/01/15 | 656 | 656 | 637 | 637 | 23,900 |
2014/01/14 | 643 | 654 | 635 | 652 | 10,700 |
2014/01/10 | 653 | 654 | 640 | 649 | 12,500 |
2014/01/09 | 664 | 665 | 652 | 657 | 15,200 |
2014/01/08 | 638 | 659 | 638 | 657 | 15,900 |
2014/01/07 | 654 | 654 | 633 | 648 | 11,800 |
2014/01/06 | 680 | 681 | 635 | 651 | 34,900 |