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 |
---|---|---|---|---|---|
2016/12/30 | 520 | 550 | 519 | 533 | 168,400 |
2016/12/29 | 529 | 531 | 521 | 523 | 60,400 |
2016/12/28 | 527 | 539 | 525 | 533 | 82,200 |
2016/12/27 | 526 | 543 | 523 | 525 | 135,700 |
2016/12/26 | 522 | 555 | 510 | 536 | 185,100 |
2016/12/22 | 530 | 532 | 522 | 524 | 136,300 |
2016/12/21 | 542 | 549 | 534 | 534 | 175,100 |
2016/12/20 | 546 | 551 | 530 | 549 | 258,500 |
2016/12/19 | 550 | 554 | 544 | 548 | 177,900 |
2016/12/16 | 574 | 578 | 551 | 551 | 394,500 |
2016/12/15 | 580 | 604 | 579 | 579 | 624,300 |
2016/12/14 | 574 | 594 | 555 | 570 | 614,000 |
2016/12/13 | 550 | 568 | 547 | 568 | 428,900 |
2016/12/12 | 548 | 556 | 540 | 548 | 424,500 |
2016/12/09 | 566 | 582 | 546 | 556 | 1,207,100 |
2016/12/08 | 650 | 669 | 598 | 598 | 2,283,200 |
2016/12/07 | 588 | 685 | 588 | 667 | 7,690,600 |
2016/12/06 | 593 | 623 | 571 | 586 | 3,470,400 |
2016/12/05 | 512 | 613 | 508 | 613 | 4,616,000 |
2016/12/02 | 525 | 533 | 511 | 513 | 308,200 |
2016/12/01 | 550 | 565 | 521 | 526 | 518,500 |
2016/11/30 | 535 | 548 | 521 | 530 | 374,200 |
2016/11/29 | 538 | 544 | 530 | 533 | 255,200 |
2016/11/28 | 533 | 551 | 525 | 538 | 523,500 |
2016/11/25 | 567 | 603 | 532 | 544 | 1,889,700 |
2016/11/24 | 560 | 576 | 544 | 549 | 539,000 |
2016/11/22 | 595 | 598 | 550 | 570 | 866,000 |
2016/11/21 | 604 | 630 | 591 | 595 | 1,245,300 |
2016/11/18 | 610 | 642 | 595 | 619 | 2,549,600 |
2016/11/17 | 543 | 605 | 536 | 585 | 1,963,800 |
2016/11/16 | 521 | 600 | 521 | 561 | 2,170,800 |
2016/11/15 | 515 | 539 | 508 | 527 | 312,700 |
2016/11/14 | 512 | 547 | 512 | 530 | 537,200 |
2016/11/11 | 534 | 535 | 501 | 508 | 554,500 |
2016/11/10 | 540 | 576 | 520 | 543 | 1,187,700 |
2016/11/09 | 563 | 564 | 492 | 525 | 1,046,500 |
2016/11/08 | 590 | 594 | 536 | 543 | 917,000 |
2016/11/07 | 602 | 608 | 570 | 582 | 572,700 |
2016/11/04 | 625 | 625 | 579 | 590 | 591,100 |
2016/11/02 | 635 | 657 | 608 | 615 | 734,100 |
2016/11/01 | 645 | 670 | 613 | 636 | 1,071,800 |
2016/10/31 | 677 | 679 | 641 | 652 | 818,300 |
2016/10/28 | 713 | 738 | 684 | 687 | 1,374,500 |
2016/10/27 | 693 | 768 | 692 | 728 | 2,686,400 |
2016/10/26 | 709 | 738 | 674 | 704 | 1,952,000 |
2016/10/25 | 777 | 777 | 696 | 700 | 1,015,700 |
2016/10/24 | 753 | 795 | 731 | 765 | 1,581,300 |
2016/10/21 | 768 | 795 | 726 | 739 | 1,394,500 |
2016/10/20 | 810 | 839 | 762 | 773 | 939,600 |
2016/10/19 | 840 | 876 | 800 | 815 | 1,189,900 |
2016/10/18 | 799 | 921 | 799 | 834 | 3,390,300 |
2016/10/17 | 840 | 879 | 788 | 800 | 2,125,900 |
2016/10/14 | 938 | 980 | 820 | 859 | 5,345,500 |
2016/10/13 | 1,175 | 1,313 | 1,033 | 1,043 | 5,985,300 |
2016/10/12 | 935 | 1,055 | 933 | 1,055 | 2,321,900 |
2016/10/11 | 1,060 | 1,275 | 897 | 905 | 7,898,100 |
2016/10/07 | 1,011 | 1,077 | 977 | 1,077 | 2,494,000 |
2016/10/06 | 770 | 927 | 753 | 927 | 5,571,700 |
2016/10/05 | 707 | 777 | 681 | 777 | 3,605,900 |
2016/10/04 | 580 | 677 | 565 | 677 | 2,255,700 |
2016/10/03 | 527 | 582 | 525 | 577 | 479,800 |
2016/09/30 | 551 | 567 | 516 | 547 | 340,300 |
2016/09/29 | 555 | 572 | 544 | 547 | 363,100 |
2016/09/28 | 594 | 624 | 553 | 565 | 1,576,200 |
2016/09/27 | 508 | 614 | 487 | 614 | 2,001,200 |
2016/09/26 | 519 | 533 | 511 | 514 | 245,700 |
2016/09/23 | 509 | 575 | 509 | 535 | 1,272,200 |
2016/09/21 | 535 | 555 | 507 | 519 | 517,400 |
2016/09/20 | 580 | 594 | 524 | 545 | 1,830,200 |
2016/09/16 | 620 | 655 | 529 | 541 | 3,285,000 |
2016/09/15 | 660 | 715 | 611 | 611 | 5,526,000 |
2016/09/14 | 575 | 755 | 558 | 680 | 8,326,700 |
2016/09/13 | 615 | 655 | 602 | 655 | 4,239,100 |
2016/09/12 | 555 | 555 | 532 | 555 | 1,291,500 |
2016/09/09 | 402 | 475 | 388 | 475 | 2,666,200 |
2016/09/08 | 400 | 410 | 380 | 395 | 218,500 |
2016/09/07 | 408 | 423 | 375 | 395 | 632,700 |
2016/09/06 | 363 | 400 | 361 | 400 | 288,600 |
2016/09/05 | 338 | 380 | 337 | 355 | 198,700 |
2016/09/02 | 325 | 342 | 313 | 333 | 150,000 |
2016/09/01 | 311 | 311 | 305 | 310 | 19,800 |
2016/08/31 | 303 | 348 | 303 | 318 | 213,900 |
2016/08/30 | 305 | 307 | 295 | 298 | 18,600 |
2016/08/29 | 305 | 319 | 305 | 305 | 10,700 |
2016/08/26 | 304 | 305 | 300 | 305 | 2,800 |
2016/08/25 | 305 | 305 | 303 | 305 | 1,400 |
2016/08/24 | 305 | 305 | 300 | 302 | 18,300 |
2016/08/23 | 304 | 306 | 301 | 301 | 4,900 |
2016/08/22 | 301 | 304 | 300 | 300 | 1,100 |
2016/08/19 | 298 | 304 | 297 | 301 | 26,200 |
2016/08/18 | 299 | 304 | 299 | 300 | 3,700 |
2016/08/17 | 297 | 307 | 297 | 304 | 8,800 |
2016/08/16 | 301 | 301 | 297 | 299 | 4,100 |
2016/08/15 | 299 | 301 | 298 | 300 | 2,600 |
2016/08/12 | 297 | 302 | 297 | 302 | 3,900 |
2016/08/10 | 297 | 300 | 297 | 300 | 2,500 |
2016/08/09 | 295 | 299 | 294 | 299 | 2,900 |
2016/08/08 | 299 | 302 | 294 | 298 | 12,700 |
2016/08/05 | 305 | 305 | 298 | 298 | 3,300 |
2016/08/04 | 296 | 304 | 296 | 301 | 15,300 |
2016/08/03 | 301 | 301 | 292 | 299 | 28,000 |
2016/08/02 | 307 | 308 | 301 | 302 | 7,800 |
2016/08/01 | 312 | 312 | 300 | 307 | 32,600 |
2016/07/29 | 315 | 316 | 313 | 316 | 6,500 |
2016/07/28 | 316 | 318 | 314 | 316 | 10,300 |
2016/07/27 | 315 | 317 | 314 | 316 | 18,200 |
2016/07/26 | 319 | 320 | 315 | 315 | 8,800 |
2016/07/25 | 321 | 324 | 318 | 318 | 8,200 |
2016/07/22 | 318 | 326 | 316 | 320 | 15,300 |
2016/07/21 | 320 | 325 | 315 | 319 | 11,200 |
2016/07/20 | 325 | 325 | 319 | 319 | 1,800 |
2016/07/19 | 322 | 325 | 316 | 325 | 10,500 |
2016/07/15 | 325 | 325 | 315 | 316 | 6,300 |
2016/07/14 | 327 | 327 | 320 | 325 | 3,100 |
2016/07/13 | 335 | 335 | 327 | 327 | 7,800 |
2016/07/12 | 334 | 337 | 327 | 328 | 9,400 |
2016/07/11 | 320 | 326 | 320 | 326 | 5,600 |
2016/07/08 | 325 | 329 | 315 | 316 | 8,300 |
2016/07/07 | 336 | 344 | 333 | 333 | 11,100 |
2016/07/06 | 335 | 347 | 325 | 336 | 17,500 |
2016/07/05 | 339 | 345 | 333 | 335 | 12,700 |
2016/07/04 | 343 | 347 | 338 | 347 | 8,800 |
2016/07/01 | 340 | 341 | 334 | 341 | 6,700 |
2016/06/30 | 329 | 340 | 324 | 340 | 16,100 |
2016/06/29 | 320 | 330 | 313 | 321 | 15,000 |
2016/06/28 | 309 | 318 | 306 | 317 | 4,200 |
2016/06/27 | 301 | 319 | 301 | 312 | 16,100 |
2016/06/24 | 330 | 332 | 300 | 301 | 28,100 |
2016/06/23 | 338 | 338 | 326 | 336 | 11,300 |
2016/06/22 | 344 | 345 | 338 | 338 | 1,500 |
2016/06/21 | 349 | 349 | 338 | 344 | 6,500 |
2016/06/20 | 328 | 343 | 328 | 335 | 6,900 |
2016/06/17 | 327 | 334 | 326 | 327 | 14,700 |
2016/06/16 | 351 | 351 | 326 | 335 | 12,100 |
2016/06/15 | 355 | 360 | 340 | 356 | 14,400 |
2016/06/14 | 366 | 377 | 347 | 361 | 12,400 |
2016/06/13 | 385 | 386 | 375 | 375 | 6,800 |
2016/06/10 | 390 | 395 | 389 | 389 | 15,800 |
2016/06/09 | 392 | 395 | 390 | 390 | 6,100 |
2016/06/08 | 402 | 402 | 388 | 391 | 19,800 |
2016/06/07 | 385 | 405 | 385 | 405 | 39,900 |
2016/06/06 | 385 | 389 | 383 | 388 | 7,800 |
2016/06/03 | 395 | 400 | 380 | 385 | 50,100 |
2016/06/02 | 404 | 419 | 394 | 411 | 16,200 |
2016/06/01 | 422 | 425 | 402 | 407 | 63,600 |
2016/05/31 | 391 | 416 | 384 | 414 | 42,900 |
2016/05/30 | 390 | 392 | 375 | 390 | 60,500 |
2016/05/27 | 391 | 402 | 391 | 392 | 12,900 |
2016/05/26 | 398 | 401 | 388 | 400 | 10,400 |
2016/05/25 | 400 | 402 | 384 | 399 | 21,300 |
2016/05/24 | 405 | 406 | 378 | 378 | 27,900 |
2016/05/23 | 364 | 401 | 363 | 397 | 46,500 |
2016/05/20 | 354 | 364 | 354 | 362 | 10,600 |
2016/05/19 | 350 | 365 | 350 | 360 | 13,900 |
2016/05/18 | 358 | 368 | 350 | 355 | 28,800 |
2016/05/17 | 370 | 373 | 351 | 360 | 20,900 |
2016/05/16 | 367 | 401 | 365 | 371 | 44,400 |
2016/05/13 | 386 | 390 | 370 | 370 | 16,200 |
2016/05/12 | 402 | 410 | 383 | 386 | 49,000 |
2016/05/11 | 409 | 428 | 407 | 413 | 23,800 |
2016/05/10 | 451 | 451 | 402 | 413 | 66,700 |
2016/05/09 | 481 | 495 | 427 | 459 | 93,200 |
2016/05/06 | 451 | 480 | 450 | 480 | 55,200 |
2016/05/02 | 431 | 457 | 431 | 457 | 37,800 |
2016/04/28 | 445 | 461 | 432 | 455 | 56,500 |
2016/04/27 | 441 | 476 | 416 | 453 | 117,100 |
2016/04/26 | 452 | 467 | 405 | 440 | 247,400 |
2016/04/25 | 428 | 430 | 405 | 415 | 101,100 |
2016/04/22 | 400 | 423 | 389 | 398 | 102,600 |
2016/04/21 | 397 | 452 | 381 | 395 | 342,800 |
2016/04/20 | 369 | 373 | 353 | 373 | 9,100 |
2016/04/19 | 376 | 380 | 350 | 364 | 14,900 |
2016/04/18 | 371 | 371 | 359 | 368 | 13,600 |
2016/04/15 | 380 | 380 | 370 | 379 | 5,600 |
2016/04/14 | 386 | 386 | 370 | 372 | 8,700 |
2016/04/13 | 374 | 386 | 371 | 386 | 13,300 |
2016/04/12 | 351 | 373 | 350 | 371 | 22,700 |
2016/04/11 | 340 | 357 | 335 | 350 | 9,100 |
2016/04/08 | 320 | 335 | 320 | 332 | 12,100 |
2016/04/07 | 325 | 340 | 322 | 328 | 5,800 |
2016/04/06 | 335 | 335 | 307 | 330 | 33,000 |
2016/04/05 | 332 | 411 | 331 | 331 | 226,100 |
2016/04/04 | 330 | 340 | 329 | 332 | 5,700 |
2016/04/01 | 353 | 353 | 335 | 337 | 13,700 |
2016/03/31 | 342 | 353 | 341 | 345 | 12,600 |
2016/03/30 | 333 | 340 | 330 | 337 | 6,400 |
2016/03/29 | 336 | 337 | 332 | 334 | 9,200 |
2016/03/28 | 337 | 340 | 336 | 338 | 8,700 |
2016/03/25 | 340 | 343 | 338 | 340 | 4,000 |
2016/03/24 | 339 | 345 | 338 | 340 | 8,900 |
2016/03/23 | 350 | 351 | 344 | 345 | 12,400 |
2016/03/22 | 350 | 373 | 346 | 351 | 77,400 |
2016/03/18 | 381 | 381 | 374 | 376 | 9,000 |
2016/03/17 | 377 | 396 | 377 | 388 | 6,600 |
2016/03/16 | 373 | 385 | 373 | 385 | 2,200 |
2016/03/15 | 380 | 385 | 373 | 374 | 9,800 |
2016/03/14 | 386 | 393 | 385 | 385 | 8,200 |
2016/03/11 | 385 | 387 | 380 | 382 | 6,600 |
2016/03/10 | 380 | 393 | 377 | 393 | 9,900 |
2016/03/09 | 375 | 386 | 370 | 380 | 4,600 |
2016/03/08 | 388 | 388 | 377 | 380 | 10,800 |
2016/03/07 | 398 | 398 | 373 | 380 | 58,700 |
2016/03/04 | 372 | 400 | 361 | 400 | 40,700 |
2016/03/03 | 352 | 370 | 340 | 369 | 16,800 |
2016/03/02 | 359 | 360 | 341 | 342 | 15,400 |
2016/03/01 | 365 | 365 | 351 | 358 | 6,300 |
2016/02/29 | 370 | 370 | 351 | 367 | 24,400 |
2016/02/26 | 336 | 385 | 335 | 373 | 154,100 |
2016/02/25 | 312 | 337 | 312 | 329 | 18,500 |
2016/02/24 | 309 | 311 | 308 | 310 | 8,200 |
2016/02/23 | 306 | 310 | 302 | 310 | 5,600 |
2016/02/22 | 303 | 304 | 301 | 303 | 6,300 |
2016/02/19 | 300 | 302 | 299 | 302 | 4,100 |
2016/02/18 | 295 | 301 | 295 | 301 | 13,100 |
2016/02/17 | 295 | 300 | 291 | 295 | 13,800 |
2016/02/16 | 296 | 311 | 291 | 300 | 8,700 |
2016/02/15 | 288 | 296 | 287 | 290 | 18,400 |
2016/02/12 | 300 | 300 | 282 | 282 | 23,700 |
2016/02/10 | 324 | 324 | 300 | 305 | 24,000 |
2016/02/09 | 337 | 337 | 307 | 324 | 13,000 |
2016/02/08 | 329 | 342 | 323 | 332 | 10,600 |
2016/02/05 | 338 | 339 | 316 | 339 | 13,500 |
2016/02/04 | 335 | 345 | 333 | 339 | 12,900 |
2016/02/03 | 340 | 341 | 330 | 340 | 21,400 |
2016/02/02 | 339 | 340 | 334 | 340 | 11,100 |
2016/02/01 | 331 | 341 | 328 | 338 | 15,800 |
2016/01/29 | 330 | 332 | 317 | 324 | 24,400 |
2016/01/28 | 316 | 327 | 316 | 326 | 20,800 |
2016/01/27 | 315 | 319 | 314 | 315 | 9,000 |
2016/01/26 | 312 | 315 | 309 | 310 | 25,700 |
2016/01/25 | 314 | 369 | 313 | 315 | 121,600 |
2016/01/22 | 306 | 312 | 287 | 307 | 112,000 |
2016/01/21 | 338 | 345 | 300 | 301 | 34,200 |
2016/01/20 | 356 | 360 | 343 | 343 | 17,500 |
2016/01/19 | 355 | 359 | 353 | 355 | 6,700 |
2016/01/18 | 345 | 360 | 341 | 353 | 18,100 |
2016/01/15 | 375 | 377 | 360 | 360 | 7,600 |
2016/01/14 | 375 | 376 | 370 | 374 | 10,200 |
2016/01/13 | 374 | 386 | 374 | 375 | 17,000 |
2016/01/12 | 395 | 395 | 370 | 370 | 47,600 |
2016/01/08 | 389 | 392 | 387 | 391 | 6,100 |
2016/01/07 | 395 | 398 | 389 | 392 | 19,700 |
2016/01/06 | 398 | 398 | 393 | 394 | 14,000 |
2016/01/05 | 397 | 402 | 394 | 398 | 22,000 |
2016/01/04 | 395 | 405 | 392 | 396 | 17,900 |