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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,349 | 1,359 | 1,334 | 1,338 | 153,000 |
| 2022/12/29 | 1,312 | 1,336 | 1,302 | 1,333 | 131,900 |
| 2022/12/28 | 1,332 | 1,333 | 1,305 | 1,312 | 170,700 |
| 2022/12/27 | 1,310 | 1,334 | 1,310 | 1,332 | 156,000 |
| 2022/12/26 | 1,293 | 1,313 | 1,288 | 1,296 | 148,200 |
| 2022/12/23 | 1,295 | 1,307 | 1,282 | 1,295 | 165,300 |
| 2022/12/22 | 1,275 | 1,323 | 1,264 | 1,308 | 239,200 |
| 2022/12/21 | 1,291 | 1,303 | 1,270 | 1,289 | 246,900 |
| 2022/12/20 | 1,311 | 1,328 | 1,259 | 1,292 | 379,400 |
| 2022/12/19 | 1,334 | 1,341 | 1,316 | 1,319 | 173,800 |
| 2022/12/16 | 1,375 | 1,398 | 1,356 | 1,362 | 297,500 |
| 2022/12/15 | 1,345 | 1,406 | 1,340 | 1,394 | 665,600 |
| 2022/12/14 | 1,319 | 1,344 | 1,316 | 1,336 | 300,200 |
| 2022/12/13 | 1,295 | 1,319 | 1,286 | 1,309 | 198,800 |
| 2022/12/12 | 1,275 | 1,305 | 1,266 | 1,290 | 124,400 |
| 2022/12/09 | 1,273 | 1,292 | 1,269 | 1,289 | 139,200 |
| 2022/12/08 | 1,275 | 1,281 | 1,258 | 1,277 | 156,600 |
| 2022/12/07 | 1,271 | 1,301 | 1,270 | 1,283 | 205,400 |
| 2022/12/06 | 1,263 | 1,306 | 1,244 | 1,284 | 255,000 |
| 2022/12/05 | 1,292 | 1,300 | 1,266 | 1,276 | 227,500 |
| 2022/12/02 | 1,305 | 1,312 | 1,286 | 1,287 | 266,500 |
| 2022/12/01 | 1,309 | 1,331 | 1,276 | 1,317 | 449,900 |
| 2022/11/30 | 1,324 | 1,328 | 1,268 | 1,281 | 973,000 |
| 2022/11/29 | 1,275 | 1,372 | 1,270 | 1,342 | 1,707,200 |
| 2022/11/28 | 1,263 | 1,263 | 1,225 | 1,228 | 203,600 |
| 2022/11/25 | 1,231 | 1,263 | 1,226 | 1,262 | 319,300 |
| 2022/11/24 | 1,188 | 1,230 | 1,188 | 1,228 | 256,500 |
| 2022/11/22 | 1,200 | 1,208 | 1,186 | 1,187 | 148,900 |
| 2022/11/21 | 1,185 | 1,193 | 1,170 | 1,191 | 278,100 |
| 2022/11/18 | 1,215 | 1,219 | 1,188 | 1,188 | 320,500 |
| 2022/11/17 | 1,196 | 1,222 | 1,181 | 1,209 | 414,500 |
| 2022/11/16 | 1,160 | 1,220 | 1,159 | 1,208 | 557,100 |
| 2022/11/15 | 1,140 | 1,166 | 1,127 | 1,161 | 361,300 |
| 2022/11/14 | 1,136 | 1,161 | 1,119 | 1,155 | 506,800 |
| 2022/11/11 | 1,117 | 1,120 | 1,095 | 1,108 | 277,300 |
| 2022/11/10 | 1,071 | 1,094 | 1,063 | 1,084 | 215,500 |
| 2022/11/09 | 1,130 | 1,150 | 1,092 | 1,093 | 344,900 |
| 2022/11/08 | 1,074 | 1,144 | 1,073 | 1,142 | 802,200 |
| 2022/11/07 | 1,045 | 1,048 | 1,027 | 1,047 | 194,800 |
| 2022/11/04 | 1,044 | 1,044 | 1,025 | 1,037 | 253,700 |
| 2022/11/02 | 1,095 | 1,100 | 1,065 | 1,065 | 234,200 |
| 2022/11/01 | 1,119 | 1,119 | 1,095 | 1,096 | 174,100 |
| 2022/10/31 | 1,102 | 1,107 | 1,083 | 1,107 | 286,700 |
| 2022/10/28 | 1,075 | 1,108 | 1,067 | 1,101 | 425,800 |
| 2022/10/27 | 1,096 | 1,119 | 1,085 | 1,089 | 348,600 |
| 2022/10/26 | 1,083 | 1,105 | 1,083 | 1,097 | 393,200 |
| 2022/10/25 | 1,075 | 1,076 | 1,058 | 1,064 | 224,300 |
| 2022/10/24 | 1,080 | 1,085 | 1,064 | 1,073 | 235,300 |
| 2022/10/21 | 1,072 | 1,087 | 1,056 | 1,062 | 425,300 |
| 2022/10/20 | 1,046 | 1,083 | 1,038 | 1,075 | 1,082,800 |
| 2022/10/19 | 1,101 | 1,102 | 1,047 | 1,047 | 926,300 |
| 2022/10/18 | 1,103 | 1,141 | 1,100 | 1,108 | 612,900 |
| 2022/10/17 | 1,195 | 1,196 | 1,080 | 1,087 | 1,948,400 |
| 2022/10/14 | 1,164 | 1,174 | 1,150 | 1,158 | 564,000 |
| 2022/10/13 | 1,135 | 1,138 | 1,109 | 1,115 | 247,400 |
| 2022/10/12 | 1,112 | 1,149 | 1,104 | 1,141 | 298,600 |
| 2022/10/11 | 1,120 | 1,132 | 1,109 | 1,113 | 173,100 |
| 2022/10/07 | 1,156 | 1,161 | 1,133 | 1,134 | 236,100 |
| 2022/10/06 | 1,142 | 1,172 | 1,137 | 1,165 | 319,100 |
| 2022/10/05 | 1,146 | 1,153 | 1,125 | 1,142 | 271,700 |
| 2022/10/04 | 1,125 | 1,153 | 1,111 | 1,121 | 298,300 |
| 2022/10/03 | 1,083 | 1,116 | 1,077 | 1,100 | 298,200 |
| 2022/09/30 | 1,073 | 1,104 | 1,070 | 1,098 | 334,300 |
| 2022/09/29 | 1,088 | 1,115 | 1,069 | 1,087 | 573,600 |
| 2022/09/28 | 1,080 | 1,088 | 1,026 | 1,047 | 345,000 |
| 2022/09/27 | 1,070 | 1,098 | 1,070 | 1,082 | 321,700 |
| 2022/09/26 | 1,046 | 1,083 | 1,045 | 1,060 | 365,500 |
| 2022/09/22 | 1,053 | 1,070 | 1,046 | 1,050 | 222,900 |
| 2022/09/21 | 1,081 | 1,090 | 1,058 | 1,075 | 317,400 |
| 2022/09/20 | 1,118 | 1,121 | 1,091 | 1,100 | 230,400 |
| 2022/09/16 | 1,129 | 1,145 | 1,111 | 1,111 | 160,300 |
| 2022/09/15 | 1,121 | 1,143 | 1,121 | 1,142 | 226,600 |
| 2022/09/14 | 1,111 | 1,140 | 1,111 | 1,119 | 250,700 |
| 2022/09/13 | 1,161 | 1,180 | 1,143 | 1,144 | 487,400 |
| 2022/09/12 | 1,152 | 1,160 | 1,147 | 1,159 | 199,000 |
| 2022/09/09 | 1,103 | 1,138 | 1,101 | 1,137 | 348,000 |
| 2022/09/08 | 1,120 | 1,134 | 1,101 | 1,108 | 344,600 |
| 2022/09/07 | 1,129 | 1,129 | 1,094 | 1,095 | 239,600 |
| 2022/09/06 | 1,139 | 1,150 | 1,128 | 1,135 | 142,700 |
| 2022/09/05 | 1,101 | 1,142 | 1,101 | 1,141 | 245,100 |
| 2022/09/02 | 1,137 | 1,141 | 1,108 | 1,117 | 300,500 |
| 2022/09/01 | 1,151 | 1,158 | 1,137 | 1,139 | 241,800 |
| 2022/08/31 | 1,153 | 1,174 | 1,149 | 1,174 | 264,100 |
| 2022/08/30 | 1,177 | 1,178 | 1,153 | 1,159 | 124,500 |
| 2022/08/29 | 1,133 | 1,172 | 1,133 | 1,158 | 274,100 |
| 2022/08/26 | 1,198 | 1,198 | 1,158 | 1,173 | 524,800 |
| 2022/08/25 | 1,195 | 1,211 | 1,188 | 1,206 | 234,000 |
| 2022/08/24 | 1,202 | 1,202 | 1,180 | 1,183 | 257,900 |
| 2022/08/23 | 1,190 | 1,210 | 1,180 | 1,207 | 348,000 |
| 2022/08/22 | 1,183 | 1,208 | 1,178 | 1,208 | 405,300 |
| 2022/08/19 | 1,235 | 1,244 | 1,216 | 1,217 | 301,000 |
| 2022/08/18 | 1,250 | 1,254 | 1,229 | 1,239 | 223,900 |
| 2022/08/17 | 1,284 | 1,284 | 1,256 | 1,257 | 381,000 |
| 2022/08/16 | 1,284 | 1,306 | 1,273 | 1,299 | 311,100 |
| 2022/08/15 | 1,310 | 1,310 | 1,283 | 1,294 | 376,200 |
| 2022/08/12 | 1,301 | 1,308 | 1,281 | 1,299 | 306,400 |
| 2022/08/10 | 1,265 | 1,275 | 1,251 | 1,266 | 294,000 |
| 2022/08/09 | 1,275 | 1,293 | 1,251 | 1,290 | 378,200 |
| 2022/08/08 | 1,283 | 1,309 | 1,282 | 1,296 | 433,700 |
| 2022/08/05 | 1,235 | 1,313 | 1,235 | 1,288 | 622,400 |
| 2022/08/04 | 1,214 | 1,248 | 1,208 | 1,239 | 241,400 |
| 2022/08/03 | 1,199 | 1,212 | 1,186 | 1,210 | 223,500 |
| 2022/08/02 | 1,236 | 1,237 | 1,188 | 1,189 | 263,200 |
| 2022/08/01 | 1,211 | 1,240 | 1,202 | 1,230 | 265,200 |
| 2022/07/29 | 1,217 | 1,219 | 1,187 | 1,206 | 281,900 |
| 2022/07/28 | 1,212 | 1,225 | 1,187 | 1,205 | 466,000 |
| 2022/07/27 | 1,254 | 1,254 | 1,212 | 1,213 | 424,500 |
| 2022/07/26 | 1,206 | 1,266 | 1,195 | 1,248 | 691,700 |
| 2022/07/25 | 1,210 | 1,220 | 1,190 | 1,210 | 505,600 |
| 2022/07/22 | 1,179 | 1,224 | 1,166 | 1,211 | 607,500 |
| 2022/07/21 | 1,210 | 1,233 | 1,183 | 1,186 | 735,300 |
| 2022/07/20 | 1,162 | 1,217 | 1,134 | 1,191 | 1,622,400 |
| 2022/07/19 | 1,104 | 1,149 | 1,081 | 1,149 | 1,938,600 |
| 2022/07/15 | 1,019 | 1,021 | 985 | 999 | 590,300 |
| 2022/07/14 | 996 | 1,012 | 989 | 1,010 | 192,500 |
| 2022/07/13 | 1,004 | 1,009 | 995 | 997 | 181,600 |
| 2022/07/12 | 1,001 | 1,009 | 992 | 1,004 | 226,500 |
| 2022/07/11 | 1,018 | 1,019 | 987 | 1,003 | 276,800 |
| 2022/07/08 | 1,010 | 1,024 | 997 | 1,007 | 253,200 |
| 2022/07/07 | 997 | 1,009 | 990 | 1,003 | 207,300 |
| 2022/07/06 | 993 | 1,012 | 989 | 991 | 258,000 |
| 2022/07/05 | 958 | 997 | 958 | 990 | 234,800 |
| 2022/07/04 | 950 | 965 | 943 | 954 | 213,500 |
| 2022/07/01 | 978 | 979 | 941 | 946 | 241,600 |
| 2022/06/30 | 999 | 1,003 | 966 | 966 | 238,900 |
| 2022/06/29 | 979 | 986 | 967 | 986 | 206,800 |
| 2022/06/28 | 989 | 1,002 | 977 | 986 | 209,700 |
| 2022/06/27 | 1,001 | 1,012 | 987 | 989 | 164,200 |
| 2022/06/24 | 967 | 993 | 964 | 993 | 206,000 |
| 2022/06/23 | 956 | 975 | 949 | 953 | 110,200 |
| 2022/06/22 | 984 | 985 | 952 | 959 | 190,800 |
| 2022/06/21 | 956 | 984 | 950 | 977 | 255,800 |
| 2022/06/20 | 981 | 981 | 934 | 942 | 295,400 |
| 2022/06/17 | 961 | 970 | 953 | 961 | 344,000 |
| 2022/06/16 | 1,035 | 1,036 | 996 | 1,000 | 287,600 |
| 2022/06/15 | 1,012 | 1,021 | 998 | 998 | 196,100 |
| 2022/06/14 | 993 | 1,028 | 993 | 1,024 | 264,600 |
| 2022/06/13 | 1,021 | 1,025 | 998 | 1,013 | 283,400 |
| 2022/06/10 | 1,064 | 1,065 | 1,044 | 1,044 | 203,700 |
| 2022/06/09 | 1,072 | 1,092 | 1,062 | 1,074 | 242,400 |
| 2022/06/08 | 1,060 | 1,077 | 1,059 | 1,073 | 186,500 |
| 2022/06/07 | 1,073 | 1,073 | 1,046 | 1,048 | 165,000 |
| 2022/06/06 | 1,049 | 1,076 | 1,046 | 1,067 | 235,900 |
| 2022/06/03 | 1,100 | 1,103 | 1,066 | 1,069 | 206,200 |
| 2022/06/02 | 1,116 | 1,116 | 1,084 | 1,084 | 209,800 |
| 2022/06/01 | 1,132 | 1,144 | 1,112 | 1,118 | 222,200 |
| 2022/05/31 | 1,145 | 1,145 | 1,120 | 1,132 | 289,500 |
| 2022/05/30 | 1,117 | 1,142 | 1,107 | 1,140 | 343,000 |
| 2022/05/27 | 1,126 | 1,137 | 1,097 | 1,099 | 306,000 |
| 2022/05/26 | 1,107 | 1,140 | 1,100 | 1,109 | 282,200 |
| 2022/05/25 | 1,126 | 1,134 | 1,094 | 1,098 | 299,800 |
| 2022/05/24 | 1,146 | 1,155 | 1,124 | 1,124 | 326,500 |
| 2022/05/23 | 1,154 | 1,173 | 1,139 | 1,171 | 263,100 |
| 2022/05/20 | 1,120 | 1,146 | 1,108 | 1,146 | 286,400 |
| 2022/05/19 | 1,131 | 1,150 | 1,115 | 1,125 | 326,100 |
| 2022/05/18 | 1,163 | 1,202 | 1,148 | 1,173 | 312,700 |
| 2022/05/17 | 1,140 | 1,178 | 1,137 | 1,155 | 278,800 |
| 2022/05/16 | 1,158 | 1,159 | 1,116 | 1,137 | 337,200 |
| 2022/05/13 | 1,167 | 1,175 | 1,144 | 1,149 | 241,100 |
| 2022/05/12 | 1,176 | 1,191 | 1,144 | 1,151 | 227,800 |
| 2022/05/11 | 1,170 | 1,213 | 1,163 | 1,193 | 282,000 |
| 2022/05/10 | 1,167 | 1,184 | 1,138 | 1,182 | 370,800 |
| 2022/05/09 | 1,224 | 1,227 | 1,178 | 1,179 | 327,500 |
| 2022/05/06 | 1,215 | 1,265 | 1,210 | 1,250 | 410,400 |
| 2022/05/02 | 1,234 | 1,239 | 1,213 | 1,224 | 295,600 |
| 2022/04/28 | 1,270 | 1,276 | 1,227 | 1,254 | 451,800 |
| 2022/04/27 | 1,257 | 1,266 | 1,232 | 1,266 | 466,500 |
| 2022/04/26 | 1,243 | 1,293 | 1,235 | 1,286 | 402,500 |
| 2022/04/25 | 1,170 | 1,244 | 1,166 | 1,243 | 506,000 |
| 2022/04/22 | 1,217 | 1,229 | 1,180 | 1,211 | 505,700 |
| 2022/04/21 | 1,256 | 1,264 | 1,209 | 1,246 | 573,700 |
| 2022/04/20 | 1,274 | 1,322 | 1,251 | 1,278 | 725,600 |
| 2022/04/19 | 1,327 | 1,330 | 1,265 | 1,273 | 856,500 |
| 2022/04/18 | 1,176 | 1,327 | 1,168 | 1,307 | 1,843,100 |
| 2022/04/15 | 1,229 | 1,254 | 1,183 | 1,200 | 1,226,500 |
| 2022/04/14 | 1,142 | 1,162 | 1,098 | 1,150 | 1,141,100 |
| 2022/04/13 | 1,196 | 1,230 | 1,180 | 1,230 | 287,100 |
| 2022/04/12 | 1,179 | 1,202 | 1,170 | 1,181 | 184,300 |
| 2022/04/11 | 1,234 | 1,242 | 1,195 | 1,195 | 249,000 |
| 2022/04/08 | 1,236 | 1,242 | 1,203 | 1,240 | 231,300 |
| 2022/04/07 | 1,223 | 1,230 | 1,205 | 1,221 | 256,800 |
| 2022/04/06 | 1,225 | 1,248 | 1,217 | 1,246 | 155,300 |
| 2022/04/05 | 1,263 | 1,272 | 1,242 | 1,251 | 252,300 |
| 2022/04/04 | 1,235 | 1,256 | 1,219 | 1,252 | 255,300 |
| 2022/04/01 | 1,250 | 1,254 | 1,203 | 1,222 | 460,700 |
| 2022/03/31 | 1,242 | 1,269 | 1,219 | 1,259 | 392,700 |
| 2022/03/30 | 1,225 | 1,266 | 1,215 | 1,266 | 490,400 |
| 2022/03/29 | 1,177 | 1,223 | 1,177 | 1,204 | 372,900 |
| 2022/03/28 | 1,180 | 1,194 | 1,171 | 1,184 | 272,500 |
| 2022/03/25 | 1,162 | 1,198 | 1,142 | 1,192 | 421,000 |
| 2022/03/24 | 1,139 | 1,156 | 1,126 | 1,155 | 299,300 |
| 2022/03/23 | 1,128 | 1,161 | 1,127 | 1,142 | 331,100 |
| 2022/03/22 | 1,136 | 1,136 | 1,105 | 1,121 | 231,300 |
| 2022/03/18 | 1,106 | 1,125 | 1,106 | 1,114 | 271,700 |
| 2022/03/17 | 1,105 | 1,117 | 1,085 | 1,093 | 486,000 |
| 2022/03/16 | 1,066 | 1,080 | 1,049 | 1,076 | 400,300 |
| 2022/03/15 | 1,030 | 1,037 | 1,017 | 1,026 | 212,600 |
| 2022/03/14 | 1,025 | 1,070 | 1,013 | 1,037 | 319,300 |
| 2022/03/11 | 1,014 | 1,034 | 998 | 1,021 | 210,900 |
| 2022/03/10 | 1,023 | 1,050 | 1,015 | 1,034 | 397,100 |
| 2022/03/09 | 1,012 | 1,015 | 968 | 971 | 482,900 |
| 2022/03/08 | 1,010 | 1,049 | 1,001 | 1,013 | 383,300 |
| 2022/03/07 | 1,029 | 1,042 | 1,011 | 1,030 | 375,800 |
| 2022/03/04 | 1,067 | 1,076 | 1,026 | 1,059 | 510,200 |
| 2022/03/03 | 1,126 | 1,131 | 1,086 | 1,093 | 235,500 |
| 2022/03/02 | 1,111 | 1,143 | 1,082 | 1,100 | 446,200 |
| 2022/03/01 | 1,127 | 1,156 | 1,118 | 1,141 | 549,600 |
| 2022/02/28 | 1,073 | 1,112 | 1,064 | 1,106 | 633,800 |
| 2022/02/25 | 1,038 | 1,073 | 1,017 | 1,071 | 1,002,000 |
| 2022/02/24 | 1,026 | 1,056 | 1,008 | 1,017 | 1,904,700 |
| 2022/02/22 | 1,068 | 1,085 | 1,032 | 1,040 | 523,600 |
| 2022/02/21 | 1,043 | 1,105 | 1,035 | 1,098 | 616,400 |
| 2022/02/18 | 1,034 | 1,071 | 1,025 | 1,064 | 278,200 |
| 2022/02/17 | 1,071 | 1,080 | 1,054 | 1,057 | 279,700 |
| 2022/02/16 | 1,097 | 1,099 | 1,061 | 1,071 | 352,600 |
| 2022/02/15 | 1,061 | 1,077 | 1,036 | 1,061 | 384,800 |
| 2022/02/14 | 1,061 | 1,066 | 1,026 | 1,054 | 473,900 |
| 2022/02/10 | 1,111 | 1,134 | 1,084 | 1,092 | 803,300 |
| 2022/02/09 | 1,074 | 1,092 | 1,047 | 1,089 | 594,600 |
| 2022/02/08 | 1,037 | 1,065 | 1,027 | 1,050 | 475,500 |
| 2022/02/07 | 1,075 | 1,080 | 1,032 | 1,038 | 445,700 |
| 2022/02/04 | 1,039 | 1,083 | 1,029 | 1,076 | 657,700 |
| 2022/02/03 | 1,021 | 1,047 | 1,005 | 1,037 | 640,400 |
| 2022/02/02 | 1,013 | 1,042 | 1,013 | 1,039 | 565,100 |
| 2022/02/01 | 1,003 | 1,022 | 979 | 993 | 667,200 |
| 2022/01/31 | 920 | 982 | 920 | 962 | 1,095,800 |
| 2022/01/28 | 923 | 941 | 894 | 905 | 988,400 |
| 2022/01/27 | 958 | 978 | 897 | 908 | 1,107,500 |
| 2022/01/26 | 982 | 1,003 | 955 | 967 | 784,100 |
| 2022/01/25 | 1,045 | 1,066 | 978 | 983 | 1,049,800 |
| 2022/01/24 | 1,083 | 1,089 | 1,025 | 1,063 | 763,200 |
| 2022/01/21 | 1,122 | 1,132 | 1,091 | 1,122 | 600,000 |
| 2022/01/20 | 1,072 | 1,153 | 1,062 | 1,151 | 556,300 |
| 2022/01/19 | 1,142 | 1,161 | 1,084 | 1,090 | 605,900 |
| 2022/01/18 | 1,173 | 1,207 | 1,137 | 1,165 | 724,500 |
| 2022/01/17 | 1,118 | 1,202 | 1,102 | 1,161 | 1,683,000 |
| 2022/01/14 | 1,061 | 1,075 | 1,037 | 1,070 | 883,600 |
| 2022/01/13 | 1,100 | 1,113 | 1,070 | 1,083 | 518,000 |
| 2022/01/12 | 1,074 | 1,112 | 1,072 | 1,111 | 344,500 |
| 2022/01/11 | 1,059 | 1,063 | 1,035 | 1,045 | 287,200 |
| 2022/01/07 | 1,084 | 1,094 | 1,037 | 1,066 | 994,800 |
| 2022/01/06 | 1,082 | 1,106 | 1,066 | 1,073 | 373,300 |
| 2022/01/05 | 1,171 | 1,172 | 1,108 | 1,108 | 375,500 |
| 2022/01/04 | 1,194 | 1,198 | 1,166 | 1,178 | 295,400 |