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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,678 | 1,688 | 1,654 | 1,660 | 237,500 |
| 2017/12/28 | 1,677 | 1,709 | 1,662 | 1,674 | 291,900 |
| 2017/12/27 | 1,657 | 1,685 | 1,648 | 1,677 | 215,100 |
| 2017/12/26 | 1,658 | 1,667 | 1,647 | 1,658 | 151,300 |
| 2017/12/25 | 1,652 | 1,668 | 1,642 | 1,653 | 239,800 |
| 2017/12/22 | 1,670 | 1,670 | 1,637 | 1,649 | 265,000 |
| 2017/12/21 | 1,686 | 1,695 | 1,650 | 1,663 | 453,700 |
| 2017/12/20 | 1,650 | 1,659 | 1,630 | 1,633 | 249,300 |
| 2017/12/19 | 1,665 | 1,676 | 1,653 | 1,666 | 216,000 |
| 2017/12/18 | 1,647 | 1,663 | 1,625 | 1,662 | 220,700 |
| 2017/12/15 | 1,614 | 1,641 | 1,603 | 1,626 | 331,300 |
| 2017/12/14 | 1,634 | 1,645 | 1,615 | 1,620 | 266,500 |
| 2017/12/13 | 1,645 | 1,661 | 1,625 | 1,634 | 290,500 |
| 2017/12/12 | 1,652 | 1,655 | 1,632 | 1,646 | 312,600 |
| 2017/12/11 | 1,614 | 1,649 | 1,614 | 1,648 | 447,500 |
| 2017/12/08 | 1,590 | 1,613 | 1,578 | 1,610 | 371,800 |
| 2017/12/07 | 1,536 | 1,593 | 1,520 | 1,582 | 367,000 |
| 2017/12/06 | 1,550 | 1,611 | 1,528 | 1,540 | 518,300 |
| 2017/12/05 | 1,529 | 1,555 | 1,515 | 1,550 | 294,800 |
| 2017/12/04 | 1,562 | 1,588 | 1,538 | 1,541 | 298,200 |
| 2017/12/01 | 1,572 | 1,574 | 1,545 | 1,564 | 265,900 |
| 2017/11/30 | 1,544 | 1,569 | 1,529 | 1,566 | 364,900 |
| 2017/11/29 | 1,555 | 1,557 | 1,526 | 1,541 | 310,700 |
| 2017/11/28 | 1,544 | 1,548 | 1,520 | 1,548 | 372,300 |
| 2017/11/27 | 1,540 | 1,554 | 1,512 | 1,526 | 677,900 |
| 2017/11/24 | 1,458 | 1,518 | 1,458 | 1,512 | 478,400 |
| 2017/11/22 | 1,447 | 1,479 | 1,447 | 1,453 | 358,400 |
| 2017/11/21 | 1,475 | 1,475 | 1,417 | 1,435 | 504,600 |
| 2017/11/20 | 1,435 | 1,473 | 1,411 | 1,469 | 544,100 |
| 2017/11/17 | 1,400 | 1,438 | 1,390 | 1,405 | 620,300 |
| 2017/11/16 | 1,319 | 1,402 | 1,315 | 1,376 | 837,000 |
| 2017/11/15 | 1,384 | 1,387 | 1,320 | 1,337 | 512,900 |
| 2017/11/14 | 1,400 | 1,410 | 1,389 | 1,396 | 219,600 |
| 2017/11/13 | 1,420 | 1,422 | 1,398 | 1,404 | 263,900 |
| 2017/11/10 | 1,399 | 1,427 | 1,398 | 1,425 | 311,600 |
| 2017/11/09 | 1,421 | 1,443 | 1,398 | 1,417 | 413,300 |
| 2017/11/08 | 1,424 | 1,432 | 1,398 | 1,407 | 343,500 |
| 2017/11/07 | 1,421 | 1,447 | 1,418 | 1,428 | 374,700 |
| 2017/11/06 | 1,408 | 1,420 | 1,395 | 1,419 | 480,600 |
| 2017/11/02 | 1,423 | 1,436 | 1,408 | 1,416 | 449,800 |
| 2017/11/01 | 1,462 | 1,464 | 1,421 | 1,438 | 697,800 |
| 2017/10/31 | 1,490 | 1,500 | 1,463 | 1,491 | 319,200 |
| 2017/10/30 | 1,462 | 1,494 | 1,450 | 1,491 | 746,900 |
| 2017/10/27 | 1,455 | 1,482 | 1,451 | 1,468 | 727,800 |
| 2017/10/26 | 1,474 | 1,477 | 1,441 | 1,461 | 424,000 |
| 2017/10/25 | 1,501 | 1,503 | 1,458 | 1,463 | 339,500 |
| 2017/10/24 | 1,516 | 1,516 | 1,466 | 1,480 | 344,500 |
| 2017/10/23 | 1,504 | 1,514 | 1,489 | 1,506 | 359,400 |
| 2017/10/20 | 1,483 | 1,503 | 1,471 | 1,485 | 274,900 |
| 2017/10/19 | 1,505 | 1,512 | 1,474 | 1,481 | 356,500 |
| 2017/10/18 | 1,524 | 1,526 | 1,501 | 1,507 | 356,000 |
| 2017/10/17 | 1,562 | 1,569 | 1,527 | 1,540 | 409,400 |
| 2017/10/16 | 1,470 | 1,577 | 1,466 | 1,562 | 826,400 |
| 2017/10/13 | 1,512 | 1,547 | 1,435 | 1,455 | 1,415,800 |
| 2017/10/12 | 1,551 | 1,615 | 1,551 | 1,586 | 772,700 |
| 2017/10/11 | 1,549 | 1,575 | 1,534 | 1,545 | 321,500 |
| 2017/10/10 | 1,515 | 1,553 | 1,515 | 1,550 | 282,500 |
| 2017/10/06 | 1,502 | 1,519 | 1,480 | 1,512 | 353,800 |
| 2017/10/05 | 1,541 | 1,545 | 1,501 | 1,506 | 366,900 |
| 2017/10/04 | 1,593 | 1,601 | 1,546 | 1,557 | 327,200 |
| 2017/10/03 | 1,587 | 1,609 | 1,576 | 1,580 | 377,100 |
| 2017/10/02 | 1,609 | 1,609 | 1,571 | 1,577 | 360,800 |
| 2017/09/29 | 1,605 | 1,615 | 1,586 | 1,602 | 355,900 |
| 2017/09/28 | 1,561 | 1,595 | 1,555 | 1,595 | 413,400 |
| 2017/09/27 | 1,520 | 1,545 | 1,515 | 1,544 | 252,700 |
| 2017/09/26 | 1,536 | 1,540 | 1,485 | 1,518 | 381,300 |
| 2017/09/25 | 1,575 | 1,577 | 1,533 | 1,540 | 363,500 |
| 2017/09/22 | 1,613 | 1,613 | 1,565 | 1,575 | 385,000 |
| 2017/09/21 | 1,612 | 1,618 | 1,585 | 1,614 | 460,000 |
| 2017/09/20 | 1,543 | 1,607 | 1,531 | 1,606 | 803,500 |
| 2017/09/19 | 1,520 | 1,537 | 1,500 | 1,530 | 717,100 |
| 2017/09/15 | 1,505 | 1,515 | 1,468 | 1,492 | 507,200 |
| 2017/09/14 | 1,520 | 1,582 | 1,488 | 1,495 | 1,466,900 |
| 2017/09/13 | 1,425 | 1,427 | 1,399 | 1,410 | 217,800 |
| 2017/09/12 | 1,414 | 1,420 | 1,383 | 1,417 | 313,700 |
| 2017/09/11 | 1,401 | 1,411 | 1,380 | 1,387 | 310,800 |
| 2017/09/08 | 1,324 | 1,381 | 1,322 | 1,361 | 434,300 |
| 2017/09/07 | 1,363 | 1,368 | 1,321 | 1,334 | 597,700 |
| 2017/09/06 | 1,300 | 1,360 | 1,276 | 1,333 | 744,200 |
| 2017/09/05 | 1,486 | 1,488 | 1,336 | 1,366 | 967,600 |
| 2017/09/04 | 1,550 | 1,555 | 1,481 | 1,489 | 498,200 |
| 2017/09/01 | 1,533 | 1,560 | 1,516 | 1,557 | 476,900 |
| 2017/08/31 | 1,539 | 1,574 | 1,520 | 1,529 | 501,300 |
| 2017/08/30 | 1,570 | 1,582 | 1,485 | 1,524 | 731,000 |
| 2017/08/29 | 1,470 | 1,544 | 1,460 | 1,544 | 520,200 |
| 2017/08/28 | 1,456 | 1,474 | 1,442 | 1,474 | 236,900 |
| 2017/08/25 | 1,457 | 1,469 | 1,445 | 1,449 | 211,800 |
| 2017/08/24 | 1,484 | 1,500 | 1,453 | 1,453 | 321,200 |
| 2017/08/23 | 1,515 | 1,518 | 1,465 | 1,484 | 366,700 |
| 2017/08/22 | 1,471 | 1,495 | 1,462 | 1,486 | 375,100 |
| 2017/08/21 | 1,462 | 1,487 | 1,449 | 1,467 | 336,200 |
| 2017/08/18 | 1,460 | 1,460 | 1,428 | 1,440 | 246,200 |
| 2017/08/17 | 1,466 | 1,472 | 1,450 | 1,468 | 311,200 |
| 2017/08/16 | 1,461 | 1,469 | 1,441 | 1,465 | 242,800 |
| 2017/08/15 | 1,500 | 1,506 | 1,442 | 1,452 | 390,500 |
| 2017/08/14 | 1,422 | 1,458 | 1,422 | 1,450 | 323,500 |
| 2017/08/10 | 1,474 | 1,489 | 1,454 | 1,467 | 181,500 |
| 2017/08/09 | 1,487 | 1,505 | 1,441 | 1,458 | 361,400 |
| 2017/08/08 | 1,487 | 1,510 | 1,468 | 1,494 | 329,700 |
| 2017/08/07 | 1,537 | 1,540 | 1,487 | 1,488 | 456,300 |
| 2017/08/04 | 1,499 | 1,548 | 1,498 | 1,533 | 510,200 |
| 2017/08/03 | 1,510 | 1,510 | 1,472 | 1,480 | 522,000 |
| 2017/08/02 | 1,480 | 1,516 | 1,456 | 1,511 | 1,462,100 |
| 2017/08/01 | 1,597 | 1,599 | 1,515 | 1,536 | 780,200 |
| 2017/07/31 | 1,578 | 1,613 | 1,565 | 1,605 | 465,000 |
| 2017/07/28 | 1,606 | 1,611 | 1,560 | 1,579 | 772,900 |
| 2017/07/27 | 1,720 | 1,738 | 1,612 | 1,638 | 894,400 |
| 2017/07/26 | 1,705 | 1,718 | 1,693 | 1,711 | 241,200 |
| 2017/07/25 | 1,683 | 1,710 | 1,670 | 1,702 | 215,100 |
| 2017/07/24 | 1,714 | 1,718 | 1,671 | 1,695 | 522,700 |
| 2017/07/21 | 1,743 | 1,755 | 1,715 | 1,727 | 298,000 |
| 2017/07/20 | 1,702 | 1,762 | 1,692 | 1,738 | 730,400 |
| 2017/07/19 | 1,665 | 1,712 | 1,665 | 1,701 | 827,700 |
| 2017/07/18 | 1,717 | 1,717 | 1,624 | 1,650 | 965,600 |
| 2017/07/14 | 1,782 | 1,783 | 1,715 | 1,735 | 486,800 |
| 2017/07/13 | 1,773 | 1,792 | 1,749 | 1,762 | 349,400 |
| 2017/07/12 | 1,789 | 1,811 | 1,755 | 1,762 | 331,600 |
| 2017/07/11 | 1,790 | 1,790 | 1,750 | 1,777 | 375,300 |
| 2017/07/10 | 1,785 | 1,818 | 1,775 | 1,789 | 237,100 |
| 2017/07/07 | 1,770 | 1,777 | 1,740 | 1,765 | 342,700 |
| 2017/07/06 | 1,811 | 1,829 | 1,772 | 1,791 | 334,500 |
| 2017/07/05 | 1,821 | 1,824 | 1,780 | 1,810 | 397,500 |
| 2017/07/04 | 1,884 | 1,886 | 1,807 | 1,826 | 372,500 |
| 2017/07/03 | 1,908 | 1,916 | 1,869 | 1,880 | 187,700 |
| 2017/06/30 | 1,875 | 1,908 | 1,858 | 1,908 | 277,000 |
| 2017/06/29 | 1,905 | 1,918 | 1,883 | 1,900 | 271,500 |
| 2017/06/28 | 1,930 | 1,940 | 1,879 | 1,894 | 331,900 |
| 2017/06/27 | 1,955 | 1,962 | 1,900 | 1,935 | 315,100 |
| 2017/06/26 | 1,892 | 1,957 | 1,892 | 1,930 | 291,000 |
| 2017/06/23 | 1,931 | 1,932 | 1,880 | 1,901 | 275,700 |
| 2017/06/22 | 1,924 | 1,940 | 1,899 | 1,931 | 211,200 |
| 2017/06/21 | 1,925 | 1,942 | 1,903 | 1,915 | 321,400 |
| 2017/06/20 | 1,968 | 1,972 | 1,876 | 1,915 | 470,700 |
| 2017/06/19 | 1,791 | 1,884 | 1,787 | 1,876 | 485,100 |
| 2017/06/16 | 1,785 | 1,796 | 1,749 | 1,764 | 217,400 |
| 2017/06/15 | 1,712 | 1,785 | 1,712 | 1,778 | 221,200 |
| 2017/06/14 | 1,750 | 1,753 | 1,699 | 1,712 | 403,000 |
| 2017/06/13 | 1,747 | 1,791 | 1,733 | 1,744 | 224,800 |
| 2017/06/12 | 1,761 | 1,762 | 1,722 | 1,747 | 205,400 |
| 2017/06/09 | 1,793 | 1,805 | 1,763 | 1,769 | 186,900 |
| 2017/06/08 | 1,811 | 1,836 | 1,775 | 1,784 | 552,800 |
| 2017/06/07 | 1,700 | 1,824 | 1,685 | 1,805 | 591,400 |
| 2017/06/06 | 1,742 | 1,745 | 1,673 | 1,693 | 350,700 |
| 2017/06/05 | 1,668 | 1,735 | 1,664 | 1,726 | 242,000 |
| 2017/06/02 | 1,671 | 1,683 | 1,643 | 1,663 | 239,000 |
| 2017/06/01 | 1,644 | 1,656 | 1,614 | 1,653 | 212,600 |
| 2017/05/31 | 1,640 | 1,661 | 1,620 | 1,625 | 184,200 |
| 2017/05/30 | 1,640 | 1,647 | 1,614 | 1,634 | 214,600 |
| 2017/05/29 | 1,580 | 1,638 | 1,570 | 1,623 | 224,200 |
| 2017/05/26 | 1,616 | 1,634 | 1,588 | 1,598 | 255,900 |
| 2017/05/25 | 1,644 | 1,654 | 1,612 | 1,625 | 207,900 |
| 2017/05/24 | 1,669 | 1,673 | 1,642 | 1,649 | 228,700 |
| 2017/05/23 | 1,652 | 1,674 | 1,652 | 1,659 | 132,100 |
| 2017/05/22 | 1,665 | 1,675 | 1,648 | 1,659 | 126,700 |
| 2017/05/19 | 1,675 | 1,682 | 1,641 | 1,650 | 225,700 |
| 2017/05/18 | 1,615 | 1,674 | 1,608 | 1,655 | 216,100 |
| 2017/05/17 | 1,630 | 1,684 | 1,629 | 1,682 | 347,300 |
| 2017/05/16 | 1,630 | 1,660 | 1,623 | 1,636 | 189,100 |
| 2017/05/15 | 1,609 | 1,636 | 1,602 | 1,628 | 243,500 |
| 2017/05/12 | 1,623 | 1,632 | 1,608 | 1,623 | 236,400 |
| 2017/05/11 | 1,580 | 1,646 | 1,580 | 1,621 | 272,600 |
| 2017/05/10 | 1,557 | 1,582 | 1,556 | 1,579 | 180,600 |
| 2017/05/09 | 1,574 | 1,612 | 1,555 | 1,563 | 248,900 |
| 2017/05/08 | 1,565 | 1,576 | 1,547 | 1,568 | 190,400 |
| 2017/05/02 | 1,526 | 1,568 | 1,524 | 1,530 | 201,000 |
| 2017/05/01 | 1,520 | 1,561 | 1,493 | 1,535 | 380,200 |
| 2017/04/28 | 1,580 | 1,580 | 1,531 | 1,546 | 288,700 |
| 2017/04/27 | 1,529 | 1,594 | 1,520 | 1,567 | 503,000 |
| 2017/04/26 | 1,555 | 1,563 | 1,512 | 1,525 | 588,500 |
| 2017/04/25 | 1,431 | 1,544 | 1,429 | 1,525 | 931,500 |
| 2017/04/24 | 1,410 | 1,443 | 1,386 | 1,420 | 525,400 |
| 2017/04/21 | 1,398 | 1,422 | 1,369 | 1,414 | 461,800 |
| 2017/04/20 | 1,435 | 1,449 | 1,373 | 1,378 | 660,700 |
| 2017/04/19 | 1,376 | 1,445 | 1,370 | 1,441 | 773,900 |
| 2017/04/18 | 1,380 | 1,393 | 1,343 | 1,390 | 563,700 |
| 2017/04/17 | 1,281 | 1,359 | 1,265 | 1,349 | 634,100 |
| 2017/04/14 | 1,246 | 1,276 | 1,238 | 1,257 | 258,000 |
| 2017/04/13 | 1,230 | 1,282 | 1,212 | 1,282 | 476,800 |
| 2017/04/12 | 1,309 | 1,322 | 1,260 | 1,266 | 389,300 |
| 2017/04/11 | 1,355 | 1,379 | 1,334 | 1,339 | 301,400 |
| 2017/04/10 | 1,316 | 1,346 | 1,280 | 1,342 | 261,300 |
| 2017/04/07 | 1,310 | 1,319 | 1,273 | 1,318 | 314,400 |
| 2017/04/06 | 1,310 | 1,326 | 1,296 | 1,313 | 207,200 |
| 2017/04/05 | 1,325 | 1,344 | 1,286 | 1,313 | 289,700 |
| 2017/04/04 | 1,370 | 1,373 | 1,273 | 1,303 | 410,000 |
| 2017/04/03 | 1,355 | 1,384 | 1,350 | 1,378 | 170,500 |
| 2017/03/31 | 1,365 | 1,370 | 1,345 | 1,349 | 192,200 |
| 2017/03/30 | 1,381 | 1,381 | 1,339 | 1,352 | 200,700 |
| 2017/03/29 | 1,382 | 1,409 | 1,375 | 1,382 | 233,000 |
| 2017/03/28 | 1,344 | 1,374 | 1,340 | 1,374 | 212,800 |
| 2017/03/27 | 1,365 | 1,381 | 1,320 | 1,329 | 290,200 |
| 2017/03/24 | 1,350 | 1,377 | 1,310 | 1,375 | 248,600 |
| 2017/03/23 | 1,370 | 1,380 | 1,339 | 1,350 | 290,300 |
| 2017/03/22 | 1,380 | 1,404 | 1,372 | 1,373 | 255,900 |
| 2017/03/21 | 1,395 | 1,411 | 1,382 | 1,405 | 271,900 |
| 2017/03/17 | 1,400 | 1,407 | 1,368 | 1,392 | 264,100 |
| 2017/03/16 | 1,352 | 1,410 | 1,337 | 1,401 | 271,300 |
| 2017/03/15 | 1,355 | 1,420 | 1,338 | 1,380 | 393,900 |
| 2017/03/14 | 1,360 | 1,376 | 1,335 | 1,369 | 202,300 |
| 2017/03/13 | 1,401 | 1,406 | 1,363 | 1,370 | 275,700 |
| 2017/03/10 | 1,365 | 1,413 | 1,364 | 1,389 | 595,700 |
| 2017/03/09 | 1,316 | 1,341 | 1,309 | 1,339 | 195,000 |
| 2017/03/08 | 1,324 | 1,325 | 1,291 | 1,309 | 250,100 |
| 2017/03/07 | 1,346 | 1,348 | 1,314 | 1,328 | 204,500 |
| 2017/03/06 | 1,325 | 1,344 | 1,311 | 1,334 | 132,200 |
| 2017/03/03 | 1,327 | 1,354 | 1,313 | 1,326 | 179,100 |
| 2017/03/02 | 1,311 | 1,345 | 1,294 | 1,340 | 409,300 |
| 2017/03/01 | 1,287 | 1,294 | 1,252 | 1,281 | 250,500 |
| 2017/02/28 | 1,304 | 1,309 | 1,269 | 1,300 | 379,000 |
| 2017/02/27 | 1,278 | 1,317 | 1,266 | 1,315 | 282,800 |
| 2017/02/24 | 1,281 | 1,309 | 1,265 | 1,284 | 302,800 |
| 2017/02/23 | 1,350 | 1,365 | 1,290 | 1,310 | 618,300 |
| 2017/02/22 | 1,237 | 1,357 | 1,230 | 1,350 | 1,131,100 |
| 2017/02/21 | 1,252 | 1,261 | 1,224 | 1,236 | 231,400 |
| 2017/02/20 | 1,223 | 1,260 | 1,212 | 1,248 | 227,500 |
| 2017/02/17 | 1,200 | 1,247 | 1,200 | 1,232 | 175,900 |
| 2017/02/16 | 1,224 | 1,237 | 1,197 | 1,205 | 188,700 |
| 2017/02/15 | 1,235 | 1,241 | 1,215 | 1,229 | 205,700 |
| 2017/02/14 | 1,211 | 1,273 | 1,202 | 1,248 | 638,400 |
| 2017/02/13 | 1,213 | 1,222 | 1,192 | 1,194 | 142,500 |
| 2017/02/10 | 1,198 | 1,213 | 1,180 | 1,202 | 257,500 |
| 2017/02/09 | 1,160 | 1,188 | 1,155 | 1,185 | 229,100 |
| 2017/02/08 | 1,158 | 1,181 | 1,133 | 1,175 | 313,800 |
| 2017/02/07 | 1,176 | 1,178 | 1,152 | 1,169 | 314,000 |
| 2017/02/06 | 1,227 | 1,229 | 1,176 | 1,197 | 232,200 |
| 2017/02/03 | 1,216 | 1,220 | 1,163 | 1,204 | 375,200 |
| 2017/02/02 | 1,204 | 1,276 | 1,195 | 1,217 | 887,100 |
| 2017/02/01 | 1,158 | 1,209 | 1,128 | 1,207 | 697,700 |
| 2017/01/31 | 1,130 | 1,191 | 1,114 | 1,187 | 571,100 |
| 2017/01/30 | 1,159 | 1,164 | 1,132 | 1,144 | 313,700 |
| 2017/01/27 | 1,115 | 1,150 | 1,088 | 1,144 | 409,800 |
| 2017/01/26 | 1,140 | 1,145 | 1,102 | 1,109 | 435,800 |
| 2017/01/25 | 1,137 | 1,138 | 1,100 | 1,124 | 292,400 |
| 2017/01/24 | 1,102 | 1,123 | 1,097 | 1,117 | 181,400 |
| 2017/01/23 | 1,110 | 1,113 | 1,088 | 1,102 | 143,000 |
| 2017/01/20 | 1,116 | 1,121 | 1,105 | 1,115 | 128,600 |
| 2017/01/19 | 1,146 | 1,157 | 1,113 | 1,119 | 282,400 |
| 2017/01/18 | 1,140 | 1,147 | 1,128 | 1,144 | 277,600 |
| 2017/01/17 | 1,180 | 1,191 | 1,141 | 1,181 | 401,000 |
| 2017/01/16 | 1,215 | 1,221 | 1,133 | 1,144 | 420,400 |
| 2017/01/13 | 1,210 | 1,233 | 1,186 | 1,199 | 432,500 |
| 2017/01/12 | 1,199 | 1,212 | 1,185 | 1,205 | 196,200 |
| 2017/01/11 | 1,238 | 1,238 | 1,173 | 1,180 | 280,700 |
| 2017/01/10 | 1,243 | 1,254 | 1,214 | 1,243 | 322,300 |
| 2017/01/06 | 1,213 | 1,236 | 1,209 | 1,225 | 235,200 |
| 2017/01/05 | 1,175 | 1,233 | 1,162 | 1,221 | 241,800 |
| 2017/01/04 | 1,200 | 1,203 | 1,167 | 1,178 | 197,600 |