ベクトル(6058)の株価時系列情報
ベクトル(6058)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 | 1,601 | 1,648 | 1,601 | 1,627 | 73,300 |
| 2014/12/29 | 1,600 | 1,656 | 1,585 | 1,624 | 295,500 |
| 2014/12/26 | 1,546 | 1,608 | 1,526 | 1,590 | 135,200 |
| 2014/12/25 | 1,567 | 1,590 | 1,515 | 1,515 | 132,800 |
| 2014/12/24 | 1,614 | 1,622 | 1,564 | 1,570 | 118,500 |
| 2014/12/22 | 1,601 | 1,619 | 1,580 | 1,608 | 72,100 |
| 2014/12/19 | 1,594 | 1,608 | 1,587 | 1,596 | 62,900 |
| 2014/12/18 | 1,574 | 1,602 | 1,565 | 1,580 | 152,000 |
| 2014/12/17 | 1,574 | 1,588 | 1,557 | 1,557 | 97,900 |
| 2014/12/16 | 1,585 | 1,608 | 1,560 | 1,574 | 113,200 |
| 2014/12/15 | 1,615 | 1,618 | 1,568 | 1,584 | 154,400 |
| 2014/12/12 | 1,630 | 1,630 | 1,606 | 1,612 | 48,400 |
| 2014/12/11 | 1,603 | 1,637 | 1,598 | 1,616 | 60,300 |
| 2014/12/10 | 1,603 | 1,635 | 1,602 | 1,615 | 76,300 |
| 2014/12/09 | 1,606 | 1,615 | 1,594 | 1,615 | 129,900 |
| 2014/12/08 | 1,611 | 1,616 | 1,600 | 1,614 | 60,300 |
| 2014/12/05 | 1,605 | 1,621 | 1,601 | 1,605 | 62,800 |
| 2014/12/04 | 1,630 | 1,639 | 1,614 | 1,614 | 91,500 |
| 2014/12/03 | 1,645 | 1,670 | 1,635 | 1,640 | 82,900 |
| 2014/12/02 | 1,646 | 1,649 | 1,628 | 1,634 | 71,500 |
| 2014/12/01 | 1,650 | 1,675 | 1,640 | 1,650 | 106,900 |
| 2014/11/28 | 1,640 | 1,670 | 1,610 | 1,648 | 351,600 |
| 2014/11/27 | 1,718 | 1,729 | 1,677 | 1,680 | 62,400 |
| 2014/11/26 | 1,718 | 1,740 | 1,708 | 1,709 | 50,500 |
| 2014/11/25 | 1,790 | 1,790 | 1,713 | 1,718 | 52,900 |
| 2014/11/21 | 1,800 | 1,800 | 1,736 | 1,780 | 56,500 |
| 2014/11/20 | 1,795 | 1,830 | 1,788 | 1,788 | 42,500 |
| 2014/11/19 | 1,750 | 1,904 | 1,750 | 1,795 | 134,900 |
| 2014/11/18 | 1,760 | 1,770 | 1,690 | 1,734 | 106,100 |
| 2014/11/17 | 1,768 | 1,784 | 1,711 | 1,733 | 64,600 |
| 2014/11/14 | 1,719 | 1,829 | 1,719 | 1,763 | 58,700 |
| 2014/11/13 | 1,622 | 1,823 | 1,612 | 1,759 | 66,700 |
| 2014/11/12 | 1,630 | 1,727 | 1,550 | 1,646 | 86,300 |
| 2014/11/11 | 1,702 | 1,702 | 1,630 | 1,632 | 56,300 |
| 2014/11/10 | 1,700 | 1,839 | 1,695 | 1,703 | 86,300 |
| 2014/11/07 | 1,750 | 1,823 | 1,750 | 1,815 | 47,400 |
| 2014/11/06 | 1,788 | 1,825 | 1,711 | 1,742 | 73,500 |
| 2014/11/05 | 1,835 | 1,849 | 1,731 | 1,797 | 81,200 |
| 2014/11/04 | 1,811 | 1,855 | 1,811 | 1,847 | 108,900 |
| 2014/10/31 | 1,749 | 1,819 | 1,745 | 1,797 | 124,300 |
| 2014/10/30 | 1,715 | 1,780 | 1,715 | 1,744 | 71,100 |
| 2014/10/29 | 1,705 | 1,724 | 1,702 | 1,716 | 48,500 |
| 2014/10/28 | 1,680 | 1,740 | 1,674 | 1,725 | 48,900 |
| 2014/10/27 | 1,705 | 1,755 | 1,660 | 1,702 | 68,200 |
| 2014/10/24 | 1,700 | 1,720 | 1,625 | 1,692 | 84,500 |
| 2014/10/23 | 1,555 | 1,718 | 1,551 | 1,695 | 126,200 |
| 2014/10/22 | 1,586 | 1,620 | 1,559 | 1,595 | 122,500 |
| 2014/10/21 | 1,482 | 1,524 | 1,472 | 1,523 | 53,800 |
| 2014/10/20 | 1,438 | 1,487 | 1,419 | 1,463 | 55,100 |
| 2014/10/17 | 1,363 | 1,425 | 1,363 | 1,394 | 29,300 |
| 2014/10/16 | 1,300 | 1,434 | 1,263 | 1,373 | 59,000 |
| 2014/10/15 | 1,286 | 1,314 | 1,251 | 1,314 | 31,100 |
| 2014/10/14 | 1,300 | 1,300 | 1,240 | 1,256 | 27,400 |
| 2014/10/10 | 1,316 | 1,347 | 1,282 | 1,300 | 38,200 |
| 2014/10/09 | 1,377 | 1,390 | 1,345 | 1,354 | 33,500 |
| 2014/10/08 | 1,367 | 1,448 | 1,358 | 1,375 | 55,100 |
| 2014/10/07 | 1,420 | 1,485 | 1,402 | 1,404 | 51,100 |
| 2014/10/06 | 1,457 | 1,494 | 1,442 | 1,442 | 16,900 |
| 2014/10/03 | 1,401 | 1,439 | 1,390 | 1,439 | 12,400 |
| 2014/10/02 | 1,403 | 1,412 | 1,380 | 1,400 | 24,700 |
| 2014/10/01 | 1,485 | 1,485 | 1,418 | 1,418 | 36,500 |
| 2014/09/30 | 1,465 | 1,498 | 1,461 | 1,469 | 27,500 |
| 2014/09/29 | 1,528 | 1,528 | 1,476 | 1,480 | 29,600 |
| 2014/09/26 | 1,525 | 1,540 | 1,492 | 1,528 | 20,900 |
| 2014/09/25 | 1,452 | 1,525 | 1,452 | 1,521 | 27,600 |
| 2014/09/24 | 1,450 | 1,475 | 1,449 | 1,460 | 13,700 |
| 2014/09/22 | 1,467 | 1,480 | 1,451 | 1,462 | 17,000 |
| 2014/09/19 | 1,467 | 1,490 | 1,448 | 1,479 | 14,000 |
| 2014/09/18 | 1,420 | 1,463 | 1,410 | 1,461 | 22,600 |
| 2014/09/17 | 1,459 | 1,478 | 1,421 | 1,421 | 31,100 |
| 2014/09/16 | 1,454 | 1,490 | 1,443 | 1,459 | 16,400 |
| 2014/09/12 | 1,477 | 1,498 | 1,461 | 1,462 | 31,800 |
| 2014/09/11 | 1,485 | 1,510 | 1,466 | 1,506 | 22,200 |
| 2014/09/10 | 1,466 | 1,507 | 1,447 | 1,502 | 24,600 |
| 2014/09/09 | 1,478 | 1,490 | 1,470 | 1,473 | 21,000 |
| 2014/09/08 | 1,515 | 1,515 | 1,473 | 1,488 | 18,700 |
| 2014/09/05 | 1,479 | 1,500 | 1,454 | 1,466 | 28,000 |
| 2014/09/04 | 1,476 | 1,480 | 1,441 | 1,451 | 18,500 |
| 2014/09/03 | 1,505 | 1,530 | 1,480 | 1,480 | 43,500 |
| 2014/09/02 | 1,486 | 1,494 | 1,461 | 1,475 | 16,400 |
| 2014/09/01 | 1,493 | 1,493 | 1,450 | 1,456 | 24,000 |
| 2014/08/29 | 1,501 | 1,514 | 1,465 | 1,493 | 29,500 |
| 2014/08/28 | 1,572 | 1,650 | 1,500 | 1,531 | 68,200 |
| 2014/08/27 | 1,480 | 1,550 | 1,459 | 1,550 | 58,400 |
| 2014/08/26 | 1,412 | 1,490 | 1,404 | 1,459 | 65,400 |
| 2014/08/25 | 1,400 | 1,426 | 1,391 | 1,405 | 37,500 |
| 2014/08/22 | 1,408 | 1,425 | 1,385 | 1,401 | 19,800 |
| 2014/08/21 | 1,397 | 1,415 | 1,397 | 1,413 | 27,700 |
| 2014/08/20 | 1,423 | 1,423 | 1,383 | 1,388 | 16,900 |
| 2014/08/19 | 1,441 | 1,455 | 1,405 | 1,406 | 20,000 |
| 2014/08/18 | 1,416 | 1,441 | 1,408 | 1,427 | 32,300 |
| 2014/08/15 | 1,390 | 1,430 | 1,388 | 1,424 | 33,800 |
| 2014/08/14 | 1,427 | 1,435 | 1,391 | 1,400 | 26,500 |
| 2014/08/13 | 1,427 | 1,430 | 1,402 | 1,419 | 25,900 |
| 2014/08/12 | 1,444 | 1,446 | 1,422 | 1,427 | 16,800 |
| 2014/08/11 | 1,419 | 1,458 | 1,407 | 1,414 | 34,400 |
| 2014/08/08 | 1,405 | 1,417 | 1,350 | 1,389 | 39,900 |
| 2014/08/07 | 1,510 | 1,530 | 1,412 | 1,422 | 70,400 |
| 2014/08/06 | 1,615 | 1,615 | 1,500 | 1,502 | 35,200 |
| 2014/08/05 | 1,585 | 1,601 | 1,575 | 1,580 | 12,600 |
| 2014/08/04 | 1,570 | 1,621 | 1,570 | 1,602 | 20,200 |
| 2014/08/01 | 1,632 | 1,635 | 1,600 | 1,600 | 32,200 |
| 2014/07/31 | 1,634 | 1,662 | 1,623 | 1,636 | 31,800 |
| 2014/07/30 | 1,689 | 1,690 | 1,620 | 1,654 | 39,500 |
| 2014/07/29 | 1,678 | 1,689 | 1,638 | 1,678 | 25,400 |
| 2014/07/28 | 1,654 | 1,670 | 1,646 | 1,662 | 21,700 |
| 2014/07/25 | 1,642 | 1,681 | 1,642 | 1,675 | 22,600 |
| 2014/07/24 | 1,638 | 1,678 | 1,629 | 1,676 | 26,200 |
| 2014/07/23 | 1,636 | 1,663 | 1,635 | 1,648 | 19,100 |
| 2014/07/22 | 1,614 | 1,685 | 1,614 | 1,633 | 47,100 |
| 2014/07/18 | 1,578 | 1,663 | 1,573 | 1,653 | 58,500 |
| 2014/07/17 | 1,562 | 1,645 | 1,562 | 1,645 | 88,500 |
| 2014/07/16 | 1,548 | 1,594 | 1,490 | 1,562 | 218,700 |
| 2014/07/15 | 1,688 | 1,715 | 1,654 | 1,654 | 99,000 |
| 2014/07/14 | 1,627 | 1,680 | 1,601 | 1,676 | 55,800 |
| 2014/07/11 | 1,501 | 1,616 | 1,495 | 1,603 | 83,200 |
| 2014/07/10 | 1,619 | 1,640 | 1,537 | 1,542 | 58,600 |
| 2014/07/09 | 1,616 | 1,634 | 1,584 | 1,620 | 69,800 |
| 2014/07/08 | 1,701 | 1,709 | 1,641 | 1,665 | 64,200 |
| 2014/07/07 | 1,711 | 1,775 | 1,701 | 1,713 | 47,100 |
| 2014/07/04 | 1,683 | 1,720 | 1,670 | 1,680 | 37,300 |
| 2014/07/03 | 1,730 | 1,730 | 1,657 | 1,670 | 71,200 |
| 2014/07/02 | 1,760 | 1,825 | 1,644 | 1,705 | 173,900 |
| 2014/07/01 | 1,700 | 1,769 | 1,685 | 1,750 | 108,200 |
| 2014/06/30 | 1,634 | 1,855 | 1,631 | 1,725 | 276,700 |
| 2014/06/27 | 1,655 | 1,679 | 1,590 | 1,607 | 82,000 |
| 2014/06/26 | 1,635 | 1,678 | 1,585 | 1,654 | 90,900 |
| 2014/06/25 | 1,635 | 1,666 | 1,590 | 1,635 | 87,000 |
| 2014/06/24 | 1,550 | 1,660 | 1,546 | 1,650 | 112,000 |
| 2014/06/23 | 1,549 | 1,589 | 1,501 | 1,559 | 51,300 |
| 2014/06/20 | 1,573 | 1,599 | 1,500 | 1,548 | 75,200 |
| 2014/06/19 | 1,550 | 1,620 | 1,502 | 1,612 | 139,800 |
| 2014/06/18 | 1,530 | 1,545 | 1,501 | 1,528 | 43,200 |
| 2014/06/17 | 1,468 | 1,500 | 1,453 | 1,500 | 62,100 |
| 2014/06/16 | 1,505 | 1,600 | 1,430 | 1,450 | 221,900 |
| 2014/06/13 | 1,474 | 1,474 | 1,436 | 1,459 | 25,800 |
| 2014/06/12 | 1,400 | 1,465 | 1,380 | 1,454 | 49,100 |
| 2014/06/11 | 1,380 | 1,413 | 1,363 | 1,400 | 23,100 |
| 2014/06/10 | 1,460 | 1,460 | 1,380 | 1,384 | 41,700 |
| 2014/06/09 | 1,422 | 1,466 | 1,392 | 1,442 | 66,400 |
| 2014/06/06 | 1,416 | 1,429 | 1,386 | 1,392 | 31,200 |
| 2014/06/05 | 1,480 | 1,480 | 1,370 | 1,386 | 66,700 |
| 2014/06/04 | 1,501 | 1,577 | 1,430 | 1,459 | 147,300 |
| 2014/06/03 | 1,490 | 1,492 | 1,386 | 1,423 | 83,000 |
| 2014/06/02 | 1,320 | 1,494 | 1,312 | 1,448 | 206,900 |
| 2014/05/30 | 1,345 | 1,350 | 1,282 | 1,300 | 40,700 |
| 2014/05/29 | 1,286 | 1,322 | 1,280 | 1,309 | 32,700 |
| 2014/05/28 | 1,275 | 1,285 | 1,249 | 1,285 | 30,300 |
| 2014/05/27 | 1,282 | 1,305 | 1,253 | 1,253 | 34,000 |
| 2014/05/26 | 1,328 | 1,329 | 1,270 | 1,300 | 36,500 |
| 2014/05/23 | 1,171 | 1,280 | 1,154 | 1,243 | 72,700 |
| 2014/05/22 | 1,141 | 1,170 | 1,130 | 1,141 | 37,400 |
| 2014/05/21 | 1,136 | 1,163 | 1,104 | 1,141 | 25,800 |
| 2014/05/20 | 1,122 | 1,169 | 1,122 | 1,153 | 19,200 |
| 2014/05/19 | 1,196 | 1,204 | 1,136 | 1,137 | 22,400 |
| 2014/05/16 | 1,183 | 1,223 | 1,183 | 1,195 | 43,900 |
| 2014/05/15 | 1,198 | 1,212 | 1,170 | 1,200 | 26,400 |
| 2014/05/14 | 1,217 | 1,235 | 1,193 | 1,198 | 40,300 |
| 2014/05/13 | 1,224 | 1,250 | 1,217 | 1,227 | 18,000 |
| 2014/05/12 | 1,229 | 1,245 | 1,216 | 1,224 | 25,600 |
| 2014/05/09 | 1,222 | 1,260 | 1,219 | 1,251 | 24,100 |
| 2014/05/08 | 1,277 | 1,285 | 1,235 | 1,249 | 19,800 |
| 2014/05/07 | 1,240 | 1,269 | 1,220 | 1,269 | 11,100 |
| 2014/05/02 | 1,238 | 1,280 | 1,238 | 1,251 | 11,500 |
| 2014/05/01 | 1,258 | 1,278 | 1,218 | 1,255 | 25,100 |
| 2014/04/30 | 1,288 | 1,299 | 1,215 | 1,255 | 28,600 |
| 2014/04/28 | 1,310 | 1,310 | 1,266 | 1,266 | 23,200 |
| 2014/04/25 | 1,347 | 1,360 | 1,319 | 1,339 | 14,200 |
| 2014/04/24 | 1,376 | 1,382 | 1,351 | 1,358 | 26,100 |
| 2014/04/23 | 1,337 | 1,383 | 1,306 | 1,357 | 82,400 |
| 2014/04/22 | 1,351 | 1,375 | 1,305 | 1,309 | 37,800 |
| 2014/04/21 | 1,398 | 1,400 | 1,324 | 1,348 | 35,200 |
| 2014/04/18 | 1,360 | 1,393 | 1,360 | 1,393 | 41,800 |
| 2014/04/17 | 1,443 | 1,446 | 1,325 | 1,353 | 51,300 |
| 2014/04/16 | 1,265 | 1,507 | 1,265 | 1,398 | 136,600 |
| 2014/04/15 | 1,340 | 1,366 | 1,249 | 1,266 | 103,400 |
| 2014/04/14 | 1,170 | 1,239 | 1,166 | 1,177 | 85,800 |
| 2014/04/11 | 1,132 | 1,190 | 1,120 | 1,170 | 198,200 |
| 2014/04/10 | 1,344 | 1,386 | 1,215 | 1,250 | 70,900 |
| 2014/04/09 | 1,336 | 1,379 | 1,288 | 1,310 | 31,800 |
| 2014/04/08 | 1,406 | 1,419 | 1,336 | 1,356 | 39,200 |
| 2014/04/07 | 1,491 | 1,491 | 1,418 | 1,436 | 76,100 |
| 2014/04/04 | 1,503 | 1,550 | 1,471 | 1,548 | 27,200 |
| 2014/04/03 | 1,510 | 1,560 | 1,460 | 1,525 | 42,500 |
| 2014/04/02 | 1,404 | 1,527 | 1,404 | 1,527 | 54,900 |
| 2014/04/01 | 1,426 | 1,438 | 1,357 | 1,420 | 27,900 |
| 2014/03/31 | 1,405 | 1,425 | 1,356 | 1,425 | 58,400 |
| 2014/03/28 | 1,221 | 1,350 | 1,213 | 1,345 | 32,800 |
| 2014/03/27 | 1,210 | 1,329 | 1,190 | 1,278 | 81,300 |
| 2014/03/26 | 1,201 | 1,250 | 1,185 | 1,210 | 66,500 |
| 2014/03/25 | 1,290 | 1,290 | 1,193 | 1,202 | 65,900 |
| 2014/03/24 | 1,265 | 1,306 | 1,230 | 1,292 | 84,300 |
| 2014/03/20 | 1,440 | 1,441 | 1,250 | 1,274 | 116,800 |
| 2014/03/19 | 1,488 | 1,503 | 1,450 | 1,450 | 30,300 |
| 2014/03/18 | 1,473 | 1,510 | 1,470 | 1,488 | 18,000 |
| 2014/03/17 | 1,465 | 1,544 | 1,451 | 1,464 | 29,900 |
| 2014/03/14 | 1,496 | 1,505 | 1,446 | 1,483 | 54,700 |
| 2014/03/13 | 1,600 | 1,666 | 1,520 | 1,536 | 41,200 |
| 2014/03/12 | 1,574 | 1,650 | 1,567 | 1,610 | 69,000 |
| 2014/03/11 | 1,478 | 1,615 | 1,478 | 1,534 | 82,500 |
| 2014/03/10 | 1,491 | 1,500 | 1,442 | 1,475 | 35,400 |
| 2014/03/07 | 1,512 | 1,540 | 1,480 | 1,486 | 21,500 |
| 2014/03/06 | 1,475 | 1,502 | 1,464 | 1,482 | 30,400 |
| 2014/03/05 | 1,528 | 1,543 | 1,497 | 1,513 | 91,100 |
| 2014/03/04 | 1,427 | 1,478 | 1,412 | 1,469 | 28,800 |
| 2014/03/03 | 1,461 | 1,461 | 1,381 | 1,427 | 61,800 |
| 2014/02/28 | 1,610 | 1,610 | 1,459 | 1,462 | 90,100 |
| 2014/02/27 | 1,593 | 1,630 | 1,571 | 1,620 | 31,300 |
| 2014/02/26 | 1,649 | 1,649 | 1,531 | 1,609 | 50,300 |
| 2014/02/26 | 1 -> 3.00 分割 | ||||
| 2014/02/25 | 5,010 | 5,040 | 4,800 | 4,950 | 26,400 |
| 2014/02/24 | 4,505 | 4,740 | 4,495 | 4,730 | 14,700 |
| 2014/02/21 | 4,420 | 4,545 | 4,400 | 4,490 | 19,200 |
| 2014/02/20 | 4,560 | 4,560 | 4,380 | 4,490 | 10,400 |
| 2014/02/19 | 4,690 | 4,750 | 4,600 | 4,615 | 9,900 |
| 2014/02/18 | 4,500 | 4,690 | 4,400 | 4,620 | 18,500 |
| 2014/02/17 | 4,680 | 4,685 | 4,375 | 4,465 | 21,200 |
| 2014/02/14 | 4,860 | 4,900 | 4,515 | 4,610 | 17,200 |
| 2014/02/13 | 4,915 | 5,020 | 4,815 | 4,885 | 15,800 |
| 2014/02/12 | 5,100 | 5,130 | 4,890 | 4,965 | 31,300 |
| 2014/02/10 | 4,920 | 4,935 | 4,825 | 4,890 | 17,700 |
| 2014/02/07 | 4,810 | 4,900 | 4,520 | 4,695 | 28,600 |
| 2014/02/06 | 4,155 | 4,785 | 4,120 | 4,600 | 41,700 |
| 2014/02/05 | 4,300 | 4,340 | 3,965 | 4,200 | 43,300 |
| 2014/02/04 | 4,120 | 4,350 | 4,120 | 4,120 | 96,800 |
| 2014/02/03 | 5,200 | 5,210 | 4,700 | 4,820 | 48,100 |
| 2014/01/31 | 5,570 | 5,670 | 5,250 | 5,340 | 17,800 |
| 2014/01/30 | 5,550 | 5,550 | 5,310 | 5,470 | 20,400 |
| 2014/01/29 | 5,730 | 5,770 | 5,570 | 5,650 | 29,600 |
| 2014/01/28 | 5,300 | 5,730 | 5,300 | 5,430 | 40,900 |
| 2014/01/27 | 5,400 | 5,400 | 5,180 | 5,260 | 51,000 |
| 2014/01/24 | 5,300 | 5,740 | 5,270 | 5,610 | 42,800 |
| 2014/01/23 | 5,740 | 5,920 | 5,490 | 5,540 | 62,200 |
| 2014/01/22 | 5,860 | 6,000 | 5,730 | 5,940 | 52,200 |
| 2014/01/21 | 6,090 | 6,650 | 5,730 | 6,050 | 135,800 |
| 2014/01/20 | 5,250 | 5,930 | 5,250 | 5,890 | 107,900 |
| 2014/01/17 | 5,200 | 5,350 | 4,925 | 5,240 | 107,100 |
| 2014/01/16 | 4,770 | 4,835 | 4,605 | 4,775 | 29,900 |
| 2014/01/15 | 4,750 | 5,020 | 4,660 | 4,730 | 43,300 |
| 2014/01/14 | 4,715 | 5,190 | 4,500 | 4,750 | 59,700 |
| 2014/01/10 | 4,760 | 5,000 | 4,710 | 4,740 | 84,400 |
| 2014/01/09 | 4,625 | 5,350 | 4,540 | 5,200 | 78,200 |
| 2014/01/08 | 4,790 | 4,790 | 4,605 | 4,645 | 31,400 |
| 2014/01/07 | 4,950 | 4,950 | 4,430 | 4,810 | 54,300 |
| 2014/01/06 | 4,750 | 5,030 | 4,590 | 4,730 | 120,700 |