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 |
|---|---|---|---|---|---|
| 2015/12/30 | 2,133 | 2,166 | 2,076 | 2,160 | 45,700 |
| 2015/12/29 | 2,084 | 2,120 | 2,075 | 2,110 | 33,100 |
| 2015/12/28 | 2,048 | 2,080 | 2,023 | 2,073 | 16,500 |
| 2015/12/25 | 2,033 | 2,065 | 2,000 | 2,048 | 29,800 |
| 2015/12/24 | 2,133 | 2,152 | 1,965 | 1,993 | 61,900 |
| 2015/12/22 | 1,941 | 2,131 | 1,932 | 2,093 | 193,400 |
| 2015/12/21 | 1,932 | 1,950 | 1,924 | 1,941 | 25,800 |
| 2015/12/18 | 1,980 | 1,984 | 1,922 | 1,931 | 33,900 |
| 2015/12/17 | 1,950 | 1,980 | 1,950 | 1,973 | 16,400 |
| 2015/12/16 | 1,979 | 1,979 | 1,916 | 1,930 | 19,300 |
| 2015/12/15 | 1,950 | 1,972 | 1,932 | 1,939 | 23,200 |
| 2015/12/14 | 1,910 | 1,939 | 1,910 | 1,934 | 17,300 |
| 2015/12/11 | 1,971 | 1,988 | 1,942 | 1,975 | 36,600 |
| 2015/12/10 | 1,940 | 1,968 | 1,927 | 1,931 | 25,200 |
| 2015/12/09 | 2,015 | 2,015 | 1,960 | 1,978 | 44,800 |
| 2015/12/08 | 2,040 | 2,048 | 2,016 | 2,021 | 34,800 |
| 2015/12/07 | 2,020 | 2,063 | 2,020 | 2,040 | 35,700 |
| 2015/12/04 | 1,975 | 2,005 | 1,960 | 1,999 | 39,200 |
| 2015/12/03 | 2,043 | 2,062 | 1,994 | 2,025 | 66,200 |
| 2015/12/02 | 1,981 | 2,069 | 1,945 | 2,051 | 95,100 |
| 2015/12/01 | 2,046 | 2,054 | 1,983 | 1,995 | 53,000 |
| 2015/11/30 | 2,017 | 2,036 | 1,978 | 2,036 | 95,300 |
| 2015/11/27 | 2,065 | 2,072 | 2,010 | 2,022 | 61,300 |
| 2015/11/26 | 2,035 | 2,101 | 2,030 | 2,083 | 81,000 |
| 2015/11/25 | 2,040 | 2,049 | 2,010 | 2,025 | 76,800 |
| 2015/11/24 | 1,958 | 2,035 | 1,958 | 2,029 | 136,600 |
| 2015/11/20 | 1,908 | 1,955 | 1,900 | 1,953 | 85,800 |
| 2015/11/19 | 1,921 | 1,926 | 1,885 | 1,895 | 70,900 |
| 2015/11/18 | 1,925 | 1,944 | 1,872 | 1,881 | 131,300 |
| 2015/11/17 | 1,885 | 1,912 | 1,866 | 1,902 | 98,100 |
| 2015/11/16 | 1,798 | 1,863 | 1,780 | 1,850 | 130,300 |
| 2015/11/13 | 1,820 | 1,821 | 1,789 | 1,802 | 92,500 |
| 2015/11/12 | 1,800 | 1,841 | 1,786 | 1,823 | 72,800 |
| 2015/11/11 | 1,850 | 1,860 | 1,808 | 1,830 | 102,700 |
| 2015/11/10 | 1,742 | 1,871 | 1,740 | 1,844 | 266,500 |
| 2015/11/09 | 1,735 | 1,739 | 1,693 | 1,722 | 95,600 |
| 2015/11/06 | 1,648 | 1,716 | 1,647 | 1,713 | 157,700 |
| 2015/11/05 | 1,700 | 1,709 | 1,640 | 1,648 | 228,200 |
| 2015/11/04 | 1,857 | 1,888 | 1,702 | 1,737 | 268,600 |
| 2015/11/02 | 1,932 | 1,942 | 1,851 | 1,856 | 136,600 |
| 2015/10/30 | 1,927 | 1,971 | 1,901 | 1,924 | 160,000 |
| 2015/10/29 | 1,846 | 1,943 | 1,846 | 1,924 | 215,900 |
| 2015/10/28 | 1,849 | 1,860 | 1,815 | 1,834 | 132,900 |
| 2015/10/27 | 1,853 | 1,858 | 1,804 | 1,816 | 138,600 |
| 2015/10/26 | 1,875 | 1,963 | 1,850 | 1,866 | 221,200 |
| 2015/10/23 | 1,871 | 1,871 | 1,814 | 1,820 | 156,300 |
| 2015/10/22 | 1,900 | 1,902 | 1,824 | 1,840 | 136,300 |
| 2015/10/21 | 1,885 | 1,954 | 1,885 | 1,891 | 152,100 |
| 2015/10/20 | 2,014 | 2,025 | 1,900 | 1,900 | 173,900 |
| 2015/10/19 | 2,021 | 2,037 | 1,980 | 1,995 | 94,700 |
| 2015/10/16 | 2,100 | 2,100 | 1,957 | 2,020 | 282,900 |
| 2015/10/15 | 2,192 | 2,237 | 2,020 | 2,105 | 148,400 |
| 2015/10/14 | 2,230 | 2,282 | 2,164 | 2,242 | 110,500 |
| 2015/10/13 | 2,271 | 2,349 | 2,222 | 2,248 | 131,300 |
| 2015/10/09 | 2,165 | 2,288 | 2,124 | 2,271 | 70,300 |
| 2015/10/08 | 2,129 | 2,198 | 2,124 | 2,194 | 84,400 |
| 2015/10/07 | 2,270 | 2,270 | 2,130 | 2,193 | 151,100 |
| 2015/10/06 | 2,129 | 2,310 | 2,119 | 2,258 | 172,500 |
| 2015/10/05 | 2,114 | 2,166 | 2,105 | 2,144 | 81,000 |
| 2015/10/02 | 2,051 | 2,198 | 2,051 | 2,187 | 108,200 |
| 2015/10/01 | 1,997 | 2,154 | 1,980 | 2,109 | 231,300 |
| 2015/09/30 | 1,889 | 2,028 | 1,876 | 1,988 | 188,200 |
| 2015/09/29 | 1,890 | 1,890 | 1,834 | 1,851 | 48,900 |
| 2015/09/28 | 1,824 | 1,904 | 1,824 | 1,890 | 50,900 |
| 2015/09/25 | 1,810 | 1,840 | 1,793 | 1,824 | 65,500 |
| 2015/09/24 | 1,814 | 1,827 | 1,790 | 1,809 | 50,600 |
| 2015/09/18 | 1,819 | 1,871 | 1,805 | 1,869 | 46,300 |
| 2015/09/17 | 1,840 | 1,867 | 1,806 | 1,819 | 43,800 |
| 2015/09/16 | 1,804 | 1,827 | 1,772 | 1,797 | 74,600 |
| 2015/09/15 | 1,750 | 1,785 | 1,740 | 1,764 | 27,500 |
| 2015/09/14 | 1,750 | 1,817 | 1,722 | 1,777 | 97,900 |
| 2015/09/11 | 1,720 | 1,810 | 1,720 | 1,761 | 72,800 |
| 2015/09/10 | 1,698 | 1,785 | 1,698 | 1,777 | 94,700 |
| 2015/09/09 | 1,685 | 1,741 | 1,664 | 1,738 | 55,300 |
| 2015/09/08 | 1,670 | 1,692 | 1,592 | 1,622 | 97,200 |
| 2015/09/07 | 1,656 | 1,700 | 1,600 | 1,691 | 132,100 |
| 2015/09/04 | 1,784 | 1,784 | 1,673 | 1,691 | 74,500 |
| 2015/09/03 | 1,900 | 1,900 | 1,760 | 1,769 | 94,400 |
| 2015/09/02 | 1,789 | 1,908 | 1,780 | 1,860 | 63,000 |
| 2015/09/01 | 1,910 | 1,935 | 1,822 | 1,843 | 128,500 |
| 2015/08/31 | 1,897 | 1,928 | 1,865 | 1,905 | 89,700 |
| 2015/08/28 | 1,840 | 1,903 | 1,840 | 1,883 | 91,700 |
| 2015/08/27 | 1,799 | 1,878 | 1,771 | 1,809 | 173,500 |
| 2015/08/26 | 1,680 | 1,785 | 1,680 | 1,760 | 168,600 |
| 2015/08/25 | 1,560 | 1,773 | 1,544 | 1,669 | 245,900 |
| 2015/08/24 | 1,740 | 1,808 | 1,652 | 1,662 | 158,800 |
| 2015/08/21 | 1,810 | 1,860 | 1,761 | 1,816 | 161,900 |
| 2015/08/20 | 1,874 | 1,927 | 1,856 | 1,874 | 111,600 |
| 2015/08/19 | 1,875 | 1,960 | 1,848 | 1,884 | 179,200 |
| 2015/08/18 | 2,020 | 2,020 | 1,940 | 1,949 | 134,300 |
| 2015/08/17 | 2,000 | 2,061 | 1,979 | 2,030 | 47,500 |
| 2015/08/14 | 2,011 | 2,080 | 1,862 | 2,000 | 389,600 |
| 2015/08/13 | 2,080 | 2,179 | 2,007 | 2,061 | 172,100 |
| 2015/08/12 | 2,114 | 2,158 | 2,061 | 2,078 | 126,300 |
| 2015/08/11 | 2,126 | 2,185 | 2,126 | 2,164 | 88,800 |
| 2015/08/10 | 2,093 | 2,205 | 2,083 | 2,167 | 226,100 |
| 2015/08/07 | 2,043 | 2,100 | 2,020 | 2,093 | 98,900 |
| 2015/08/06 | 2,014 | 2,112 | 1,983 | 2,046 | 206,600 |
| 2015/08/05 | 1,980 | 2,038 | 1,933 | 2,024 | 192,700 |
| 2015/08/04 | 1,924 | 2,000 | 1,905 | 1,985 | 110,300 |
| 2015/08/03 | 1,957 | 1,985 | 1,903 | 1,929 | 108,900 |
| 2015/07/31 | 1,903 | 1,951 | 1,860 | 1,917 | 110,900 |
| 2015/07/30 | 1,980 | 2,040 | 1,885 | 1,914 | 288,300 |
| 2015/07/29 | 1,848 | 1,895 | 1,833 | 1,871 | 106,600 |
| 2015/07/28 | 1,818 | 1,832 | 1,772 | 1,814 | 43,700 |
| 2015/07/27 | 1,919 | 1,919 | 1,800 | 1,831 | 63,600 |
| 2015/07/24 | 1,925 | 1,950 | 1,892 | 1,899 | 67,300 |
| 2015/07/23 | 1,979 | 2,016 | 1,906 | 1,946 | 201,400 |
| 2015/07/22 | 1,905 | 1,980 | 1,905 | 1,961 | 142,200 |
| 2015/07/21 | 1,860 | 1,942 | 1,860 | 1,928 | 144,200 |
| 2015/07/17 | 1,850 | 1,850 | 1,819 | 1,846 | 22,200 |
| 2015/07/16 | 1,827 | 1,856 | 1,818 | 1,845 | 50,500 |
| 2015/07/15 | 1,900 | 1,900 | 1,820 | 1,835 | 145,900 |
| 2015/07/14 | 1,926 | 1,939 | 1,790 | 1,906 | 200,100 |
| 2015/07/13 | 1,769 | 1,789 | 1,747 | 1,779 | 35,600 |
| 2015/07/10 | 1,740 | 1,749 | 1,705 | 1,716 | 28,000 |
| 2015/07/09 | 1,730 | 1,747 | 1,627 | 1,740 | 81,200 |
| 2015/07/08 | 1,765 | 1,801 | 1,727 | 1,750 | 77,900 |
| 2015/07/07 | 1,800 | 1,830 | 1,762 | 1,763 | 103,900 |
| 2015/07/06 | 1,759 | 1,795 | 1,728 | 1,761 | 175,500 |
| 2015/07/03 | 1,834 | 1,834 | 1,772 | 1,776 | 57,900 |
| 2015/07/02 | 1,887 | 1,887 | 1,827 | 1,838 | 97,900 |
| 2015/07/01 | 1,835 | 1,900 | 1,821 | 1,867 | 82,300 |
| 2015/06/30 | 1,749 | 1,835 | 1,749 | 1,811 | 86,300 |
| 2015/06/29 | 1,791 | 1,804 | 1,750 | 1,762 | 147,800 |
| 2015/06/26 | 1,843 | 1,880 | 1,836 | 1,843 | 59,700 |
| 2015/06/25 | 1,890 | 1,898 | 1,855 | 1,866 | 44,700 |
| 2015/06/24 | 1,946 | 1,946 | 1,900 | 1,912 | 53,500 |
| 2015/06/23 | 1,958 | 1,966 | 1,906 | 1,932 | 62,000 |
| 2015/06/22 | 1,895 | 1,949 | 1,858 | 1,949 | 57,300 |
| 2015/06/19 | 1,895 | 1,905 | 1,860 | 1,897 | 54,600 |
| 2015/06/18 | 1,920 | 1,933 | 1,884 | 1,895 | 60,300 |
| 2015/06/17 | 1,940 | 1,957 | 1,910 | 1,919 | 74,300 |
| 2015/06/16 | 1,930 | 1,974 | 1,907 | 1,941 | 108,300 |
| 2015/06/15 | 1,900 | 1,950 | 1,878 | 1,929 | 112,300 |
| 2015/06/12 | 1,869 | 1,944 | 1,863 | 1,900 | 167,000 |
| 2015/06/11 | 1,810 | 1,880 | 1,805 | 1,868 | 194,300 |
| 2015/06/10 | 1,810 | 1,850 | 1,795 | 1,804 | 51,800 |
| 2015/06/09 | 1,845 | 1,879 | 1,800 | 1,808 | 99,100 |
| 2015/06/08 | 1,843 | 1,846 | 1,813 | 1,821 | 49,700 |
| 2015/06/05 | 1,805 | 1,851 | 1,802 | 1,810 | 73,200 |
| 2015/06/04 | 1,770 | 1,830 | 1,765 | 1,825 | 126,200 |
| 2015/06/03 | 1,748 | 1,777 | 1,729 | 1,770 | 67,100 |
| 2015/06/02 | 1,737 | 1,759 | 1,730 | 1,748 | 57,200 |
| 2015/06/01 | 1,714 | 1,742 | 1,689 | 1,737 | 176,900 |
| 2015/05/29 | 1,767 | 1,767 | 1,730 | 1,738 | 34,800 |
| 2015/05/28 | 1,756 | 1,778 | 1,750 | 1,767 | 65,100 |
| 2015/05/27 | 1,760 | 1,784 | 1,755 | 1,766 | 39,600 |
| 2015/05/26 | 1,741 | 1,792 | 1,741 | 1,763 | 64,700 |
| 2015/05/25 | 1,761 | 1,772 | 1,740 | 1,760 | 94,200 |
| 2015/05/22 | 1,785 | 1,789 | 1,755 | 1,766 | 71,300 |
| 2015/05/21 | 1,770 | 1,833 | 1,768 | 1,781 | 216,800 |
| 2015/05/20 | 1,771 | 1,782 | 1,765 | 1,771 | 66,700 |
| 2015/05/19 | 1,762 | 1,794 | 1,762 | 1,765 | 79,500 |
| 2015/05/18 | 1,761 | 1,770 | 1,752 | 1,760 | 73,900 |
| 2015/05/15 | 1,725 | 1,758 | 1,725 | 1,751 | 132,800 |
| 2015/05/14 | 1,709 | 1,733 | 1,696 | 1,720 | 122,900 |
| 2015/05/13 | 1,698 | 1,709 | 1,685 | 1,709 | 41,900 |
| 2015/05/12 | 1,690 | 1,715 | 1,687 | 1,705 | 66,700 |
| 2015/05/11 | 1,715 | 1,718 | 1,675 | 1,685 | 50,300 |
| 2015/05/08 | 1,640 | 1,700 | 1,638 | 1,690 | 72,400 |
| 2015/05/07 | 1,645 | 1,659 | 1,635 | 1,649 | 51,700 |
| 2015/05/01 | 1,675 | 1,675 | 1,632 | 1,650 | 71,400 |
| 2015/04/30 | 1,712 | 1,730 | 1,650 | 1,680 | 156,400 |
| 2015/04/28 | 1,670 | 1,742 | 1,663 | 1,729 | 378,500 |
| 2015/04/27 | 1,665 | 1,676 | 1,650 | 1,661 | 65,400 |
| 2015/04/24 | 1,657 | 1,667 | 1,640 | 1,659 | 104,600 |
| 2015/04/23 | 1,648 | 1,668 | 1,623 | 1,656 | 88,900 |
| 2015/04/22 | 1,649 | 1,662 | 1,617 | 1,648 | 112,800 |
| 2015/04/21 | 1,613 | 1,645 | 1,600 | 1,637 | 118,000 |
| 2015/04/20 | 1,579 | 1,631 | 1,545 | 1,596 | 104,500 |
| 2015/04/17 | 1,580 | 1,605 | 1,549 | 1,590 | 75,400 |
| 2015/04/16 | 1,593 | 1,618 | 1,523 | 1,586 | 93,700 |
| 2015/04/15 | 1,599 | 1,638 | 1,582 | 1,593 | 176,300 |
| 2015/04/14 | 1,591 | 1,599 | 1,564 | 1,574 | 107,800 |
| 2015/04/13 | 1,598 | 1,598 | 1,570 | 1,576 | 74,800 |
| 2015/04/10 | 1,540 | 1,581 | 1,532 | 1,562 | 51,800 |
| 2015/04/09 | 1,582 | 1,588 | 1,556 | 1,568 | 28,500 |
| 2015/04/08 | 1,580 | 1,591 | 1,570 | 1,582 | 46,800 |
| 2015/04/07 | 1,569 | 1,574 | 1,559 | 1,570 | 45,200 |
| 2015/04/06 | 1,546 | 1,565 | 1,530 | 1,557 | 46,300 |
| 2015/04/03 | 1,526 | 1,551 | 1,521 | 1,546 | 29,000 |
| 2015/04/02 | 1,522 | 1,539 | 1,501 | 1,526 | 62,500 |
| 2015/04/01 | 1,525 | 1,525 | 1,484 | 1,511 | 58,400 |
| 2015/03/31 | 1,488 | 1,531 | 1,488 | 1,523 | 60,300 |
| 2015/03/30 | 1,505 | 1,515 | 1,477 | 1,485 | 57,500 |
| 2015/03/27 | 1,492 | 1,548 | 1,475 | 1,494 | 71,400 |
| 2015/03/26 | 1,485 | 1,521 | 1,485 | 1,497 | 59,600 |
| 2015/03/25 | 1,488 | 1,512 | 1,474 | 1,499 | 67,500 |
| 2015/03/24 | 1,480 | 1,518 | 1,480 | 1,509 | 50,300 |
| 2015/03/23 | 1,525 | 1,525 | 1,491 | 1,500 | 107,100 |
| 2015/03/20 | 1,460 | 1,513 | 1,460 | 1,504 | 70,300 |
| 2015/03/19 | 1,472 | 1,490 | 1,445 | 1,452 | 70,600 |
| 2015/03/18 | 1,502 | 1,505 | 1,476 | 1,479 | 96,900 |
| 2015/03/17 | 1,517 | 1,517 | 1,505 | 1,508 | 31,500 |
| 2015/03/16 | 1,511 | 1,525 | 1,506 | 1,518 | 21,200 |
| 2015/03/13 | 1,502 | 1,529 | 1,481 | 1,511 | 57,600 |
| 2015/03/12 | 1,532 | 1,532 | 1,512 | 1,528 | 14,600 |
| 2015/03/11 | 1,502 | 1,530 | 1,501 | 1,518 | 14,200 |
| 2015/03/10 | 1,512 | 1,529 | 1,505 | 1,511 | 33,100 |
| 2015/03/09 | 1,530 | 1,535 | 1,505 | 1,509 | 57,200 |
| 2015/03/06 | 1,538 | 1,559 | 1,524 | 1,528 | 60,500 |
| 2015/03/05 | 1,580 | 1,580 | 1,540 | 1,545 | 71,600 |
| 2015/03/04 | 1,680 | 1,683 | 1,578 | 1,583 | 228,100 |
| 2015/03/03 | 1,588 | 1,650 | 1,571 | 1,644 | 287,000 |
| 2015/03/02 | 1,515 | 1,558 | 1,510 | 1,532 | 31,800 |
| 2015/02/27 | 1,545 | 1,550 | 1,510 | 1,515 | 29,800 |
| 2015/02/26 | 1,548 | 1,554 | 1,505 | 1,535 | 29,000 |
| 2015/02/25 | 1,540 | 1,572 | 1,537 | 1,554 | 30,200 |
| 2015/02/24 | 1,555 | 1,560 | 1,547 | 1,548 | 22,800 |
| 2015/02/23 | 1,570 | 1,576 | 1,552 | 1,569 | 32,600 |
| 2015/02/20 | 1,563 | 1,593 | 1,551 | 1,580 | 33,400 |
| 2015/02/19 | 1,540 | 1,572 | 1,525 | 1,563 | 46,900 |
| 2015/02/18 | 1,551 | 1,560 | 1,533 | 1,536 | 42,500 |
| 2015/02/17 | 1,558 | 1,570 | 1,530 | 1,554 | 32,300 |
| 2015/02/16 | 1,585 | 1,585 | 1,558 | 1,560 | 40,600 |
| 2015/02/13 | 1,597 | 1,598 | 1,566 | 1,585 | 27,500 |
| 2015/02/12 | 1,600 | 1,609 | 1,560 | 1,568 | 51,300 |
| 2015/02/10 | 1,584 | 1,588 | 1,555 | 1,586 | 42,800 |
| 2015/02/09 | 1,554 | 1,583 | 1,554 | 1,573 | 25,300 |
| 2015/02/06 | 1,554 | 1,565 | 1,546 | 1,551 | 27,400 |
| 2015/02/05 | 1,585 | 1,585 | 1,552 | 1,555 | 19,500 |
| 2015/02/04 | 1,593 | 1,593 | 1,563 | 1,575 | 37,400 |
| 2015/02/03 | 1,598 | 1,599 | 1,535 | 1,550 | 58,100 |
| 2015/02/02 | 1,522 | 1,597 | 1,522 | 1,573 | 68,800 |
| 2015/01/30 | 1,520 | 1,550 | 1,513 | 1,530 | 44,900 |
| 2015/01/29 | 1,534 | 1,567 | 1,510 | 1,524 | 74,800 |
| 2015/01/28 | 1,560 | 1,569 | 1,543 | 1,552 | 45,000 |
| 2015/01/27 | 1,460 | 1,575 | 1,451 | 1,554 | 121,900 |
| 2015/01/26 | 1,410 | 1,440 | 1,410 | 1,432 | 29,800 |
| 2015/01/23 | 1,434 | 1,436 | 1,394 | 1,396 | 31,700 |
| 2015/01/22 | 1,420 | 1,430 | 1,381 | 1,406 | 46,200 |
| 2015/01/21 | 1,424 | 1,444 | 1,418 | 1,427 | 100,100 |
| 2015/01/20 | 1,424 | 1,438 | 1,413 | 1,436 | 45,700 |
| 2015/01/19 | 1,491 | 1,496 | 1,444 | 1,449 | 33,200 |
| 2015/01/16 | 1,500 | 1,510 | 1,440 | 1,490 | 96,500 |
| 2015/01/15 | 1,602 | 1,606 | 1,512 | 1,529 | 98,400 |
| 2015/01/14 | 1,599 | 1,646 | 1,587 | 1,621 | 95,000 |
| 2015/01/13 | 1,577 | 1,587 | 1,552 | 1,587 | 26,600 |
| 2015/01/09 | 1,600 | 1,610 | 1,556 | 1,577 | 58,400 |
| 2015/01/08 | 1,590 | 1,594 | 1,561 | 1,567 | 31,500 |
| 2015/01/07 | 1,565 | 1,590 | 1,555 | 1,567 | 46,300 |
| 2015/01/06 | 1,637 | 1,637 | 1,570 | 1,582 | 63,800 |
| 2015/01/05 | 1,650 | 1,650 | 1,630 | 1,640 | 47,200 |