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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,131 | 1,134 | 1,121 | 1,134 | 142,200 |
| 2023/12/28 | 1,122 | 1,135 | 1,110 | 1,135 | 163,200 |
| 2023/12/27 | 1,100 | 1,121 | 1,096 | 1,121 | 242,600 |
| 2023/12/26 | 1,087 | 1,111 | 1,084 | 1,104 | 303,400 |
| 2023/12/25 | 1,100 | 1,104 | 1,068 | 1,071 | 182,700 |
| 2023/12/22 | 1,102 | 1,112 | 1,099 | 1,105 | 125,800 |
| 2023/12/21 | 1,076 | 1,101 | 1,076 | 1,095 | 121,200 |
| 2023/12/20 | 1,113 | 1,125 | 1,097 | 1,098 | 234,500 |
| 2023/12/19 | 1,085 | 1,113 | 1,079 | 1,110 | 229,700 |
| 2023/12/18 | 1,065 | 1,078 | 1,057 | 1,075 | 167,800 |
| 2023/12/15 | 1,044 | 1,078 | 1,037 | 1,077 | 224,500 |
| 2023/12/14 | 1,030 | 1,050 | 1,028 | 1,042 | 207,700 |
| 2023/12/13 | 1,035 | 1,046 | 1,020 | 1,029 | 231,100 |
| 2023/12/12 | 1,076 | 1,085 | 1,042 | 1,050 | 194,600 |
| 2023/12/11 | 1,056 | 1,072 | 1,054 | 1,069 | 183,000 |
| 2023/12/08 | 1,058 | 1,060 | 1,037 | 1,049 | 285,800 |
| 2023/12/07 | 1,046 | 1,054 | 1,041 | 1,048 | 188,100 |
| 2023/12/06 | 1,044 | 1,061 | 1,044 | 1,057 | 194,800 |
| 2023/12/05 | 1,058 | 1,074 | 1,046 | 1,046 | 185,600 |
| 2023/12/04 | 1,051 | 1,064 | 1,035 | 1,059 | 322,300 |
| 2023/12/01 | 1,095 | 1,096 | 1,065 | 1,065 | 343,600 |
| 2023/11/30 | 1,096 | 1,124 | 1,088 | 1,093 | 194,400 |
| 2023/11/29 | 1,098 | 1,110 | 1,095 | 1,098 | 127,500 |
| 2023/11/28 | 1,091 | 1,110 | 1,081 | 1,098 | 258,900 |
| 2023/11/27 | 1,091 | 1,095 | 1,075 | 1,079 | 322,000 |
| 2023/11/24 | 1,116 | 1,117 | 1,092 | 1,093 | 236,100 |
| 2023/11/22 | 1,131 | 1,139 | 1,105 | 1,110 | 542,800 |
| 2023/11/21 | 1,120 | 1,161 | 1,120 | 1,161 | 283,700 |
| 2023/11/20 | 1,135 | 1,143 | 1,117 | 1,117 | 160,400 |
| 2023/11/17 | 1,118 | 1,139 | 1,110 | 1,126 | 223,600 |
| 2023/11/16 | 1,103 | 1,137 | 1,100 | 1,113 | 269,100 |
| 2023/11/15 | 1,076 | 1,102 | 1,074 | 1,097 | 307,900 |
| 2023/11/14 | 1,083 | 1,083 | 1,047 | 1,050 | 383,600 |
| 2023/11/13 | 1,100 | 1,101 | 1,071 | 1,083 | 164,500 |
| 2023/11/10 | 1,102 | 1,103 | 1,082 | 1,088 | 200,800 |
| 2023/11/09 | 1,110 | 1,123 | 1,106 | 1,119 | 240,300 |
| 2023/11/08 | 1,108 | 1,120 | 1,103 | 1,108 | 246,900 |
| 2023/11/07 | 1,123 | 1,126 | 1,095 | 1,097 | 221,800 |
| 2023/11/06 | 1,110 | 1,131 | 1,106 | 1,131 | 441,300 |
| 2023/11/02 | 1,064 | 1,083 | 1,058 | 1,075 | 249,500 |
| 2023/11/01 | 1,070 | 1,070 | 1,051 | 1,053 | 234,200 |
| 2023/10/31 | 1,075 | 1,080 | 1,043 | 1,057 | 510,300 |
| 2023/10/30 | 1,070 | 1,084 | 1,057 | 1,079 | 980,300 |
| 2023/10/27 | 1,095 | 1,095 | 1,067 | 1,070 | 300,800 |
| 2023/10/26 | 1,099 | 1,107 | 1,073 | 1,076 | 319,100 |
| 2023/10/25 | 1,124 | 1,139 | 1,115 | 1,120 | 449,700 |
| 2023/10/24 | 1,060 | 1,100 | 1,037 | 1,094 | 518,900 |
| 2023/10/23 | 1,115 | 1,129 | 1,055 | 1,061 | 619,500 |
| 2023/10/20 | 1,135 | 1,140 | 1,113 | 1,128 | 413,700 |
| 2023/10/19 | 1,139 | 1,178 | 1,133 | 1,150 | 492,800 |
| 2023/10/18 | 1,134 | 1,163 | 1,120 | 1,163 | 515,900 |
| 2023/10/17 | 1,131 | 1,154 | 1,106 | 1,116 | 544,200 |
| 2023/10/16 | 1,097 | 1,162 | 1,089 | 1,125 | 863,800 |
| 2023/10/13 | 1,176 | 1,183 | 1,138 | 1,143 | 606,200 |
| 2023/10/12 | 1,153 | 1,161 | 1,141 | 1,160 | 321,700 |
| 2023/10/11 | 1,169 | 1,181 | 1,151 | 1,152 | 330,200 |
| 2023/10/10 | 1,177 | 1,189 | 1,157 | 1,182 | 301,900 |
| 2023/10/06 | 1,175 | 1,179 | 1,158 | 1,166 | 216,800 |
| 2023/10/05 | 1,169 | 1,184 | 1,150 | 1,180 | 265,200 |
| 2023/10/04 | 1,168 | 1,182 | 1,155 | 1,157 | 329,600 |
| 2023/10/03 | 1,219 | 1,221 | 1,187 | 1,189 | 354,100 |
| 2023/10/02 | 1,242 | 1,255 | 1,212 | 1,212 | 289,200 |
| 2023/09/29 | 1,266 | 1,278 | 1,236 | 1,243 | 232,200 |
| 2023/09/28 | 1,276 | 1,276 | 1,250 | 1,259 | 157,400 |
| 2023/09/27 | 1,254 | 1,276 | 1,249 | 1,276 | 145,200 |
| 2023/09/26 | 1,285 | 1,285 | 1,268 | 1,268 | 151,400 |
| 2023/09/25 | 1,277 | 1,288 | 1,265 | 1,287 | 201,700 |
| 2023/09/22 | 1,226 | 1,264 | 1,216 | 1,261 | 250,900 |
| 2023/09/21 | 1,282 | 1,285 | 1,250 | 1,250 | 272,400 |
| 2023/09/20 | 1,283 | 1,316 | 1,281 | 1,288 | 237,100 |
| 2023/09/19 | 1,338 | 1,348 | 1,280 | 1,296 | 714,200 |
| 2023/09/15 | 1,352 | 1,357 | 1,343 | 1,350 | 166,100 |
| 2023/09/14 | 1,350 | 1,350 | 1,321 | 1,344 | 275,800 |
| 2023/09/13 | 1,360 | 1,368 | 1,340 | 1,344 | 166,000 |
| 2023/09/12 | 1,369 | 1,413 | 1,359 | 1,367 | 373,300 |
| 2023/09/11 | 1,343 | 1,368 | 1,341 | 1,364 | 311,600 |
| 2023/09/08 | 1,330 | 1,335 | 1,322 | 1,335 | 145,700 |
| 2023/09/07 | 1,318 | 1,328 | 1,310 | 1,325 | 134,900 |
| 2023/09/06 | 1,345 | 1,345 | 1,321 | 1,328 | 185,000 |
| 2023/09/05 | 1,348 | 1,357 | 1,340 | 1,345 | 135,000 |
| 2023/09/04 | 1,336 | 1,348 | 1,332 | 1,343 | 136,700 |
| 2023/09/01 | 1,343 | 1,347 | 1,309 | 1,326 | 224,100 |
| 2023/08/31 | 1,350 | 1,358 | 1,338 | 1,344 | 264,400 |
| 2023/08/30 | 1,339 | 1,357 | 1,329 | 1,349 | 302,700 |
| 2023/08/29 | 1,286 | 1,345 | 1,280 | 1,339 | 404,800 |
| 2023/08/28 | 1,299 | 1,299 | 1,274 | 1,284 | 166,000 |
| 2023/08/25 | 1,260 | 1,302 | 1,252 | 1,293 | 218,200 |
| 2023/08/24 | 1,279 | 1,287 | 1,275 | 1,279 | 163,300 |
| 2023/08/23 | 1,255 | 1,280 | 1,244 | 1,280 | 176,100 |
| 2023/08/22 | 1,257 | 1,271 | 1,256 | 1,267 | 240,500 |
| 2023/08/21 | 1,210 | 1,258 | 1,210 | 1,257 | 213,700 |
| 2023/08/18 | 1,214 | 1,224 | 1,198 | 1,219 | 185,600 |
| 2023/08/17 | 1,216 | 1,229 | 1,185 | 1,229 | 427,900 |
| 2023/08/16 | 1,283 | 1,283 | 1,225 | 1,225 | 578,300 |
| 2023/08/15 | 1,310 | 1,310 | 1,292 | 1,294 | 295,300 |
| 2023/08/14 | 1,311 | 1,322 | 1,297 | 1,310 | 237,100 |
| 2023/08/10 | 1,301 | 1,301 | 1,286 | 1,301 | 155,100 |
| 2023/08/09 | 1,305 | 1,319 | 1,300 | 1,312 | 119,400 |
| 2023/08/08 | 1,311 | 1,318 | 1,306 | 1,308 | 143,600 |
| 2023/08/07 | 1,300 | 1,311 | 1,292 | 1,311 | 118,500 |
| 2023/08/04 | 1,284 | 1,307 | 1,283 | 1,305 | 206,900 |
| 2023/08/03 | 1,277 | 1,297 | 1,271 | 1,287 | 251,200 |
| 2023/08/02 | 1,293 | 1,309 | 1,280 | 1,280 | 286,800 |
| 2023/08/01 | 1,310 | 1,310 | 1,285 | 1,303 | 246,800 |
| 2023/07/31 | 1,320 | 1,329 | 1,300 | 1,310 | 300,200 |
| 2023/07/28 | 1,306 | 1,306 | 1,279 | 1,292 | 332,500 |
| 2023/07/27 | 1,341 | 1,341 | 1,315 | 1,331 | 249,500 |
| 2023/07/26 | 1,315 | 1,348 | 1,314 | 1,344 | 422,400 |
| 2023/07/25 | 1,302 | 1,329 | 1,288 | 1,322 | 468,100 |
| 2023/07/24 | 1,268 | 1,278 | 1,262 | 1,277 | 213,500 |
| 2023/07/21 | 1,282 | 1,293 | 1,261 | 1,262 | 296,800 |
| 2023/07/20 | 1,311 | 1,311 | 1,283 | 1,283 | 303,400 |
| 2023/07/19 | 1,304 | 1,333 | 1,300 | 1,320 | 408,800 |
| 2023/07/18 | 1,298 | 1,328 | 1,285 | 1,305 | 721,200 |
| 2023/07/14 | 1,275 | 1,289 | 1,241 | 1,275 | 619,300 |
| 2023/07/13 | 1,253 | 1,274 | 1,234 | 1,274 | 216,300 |
| 2023/07/12 | 1,249 | 1,264 | 1,230 | 1,260 | 494,400 |
| 2023/07/11 | 1,316 | 1,316 | 1,253 | 1,254 | 500,000 |
| 2023/07/10 | 1,315 | 1,328 | 1,302 | 1,306 | 241,300 |
| 2023/07/07 | 1,300 | 1,318 | 1,282 | 1,315 | 272,600 |
| 2023/07/06 | 1,306 | 1,320 | 1,302 | 1,313 | 307,900 |
| 2023/07/05 | 1,345 | 1,345 | 1,306 | 1,332 | 349,200 |
| 2023/07/04 | 1,352 | 1,356 | 1,328 | 1,338 | 408,200 |
| 2023/07/03 | 1,353 | 1,424 | 1,353 | 1,378 | 760,900 |
| 2023/06/30 | 1,332 | 1,340 | 1,322 | 1,339 | 221,100 |
| 2023/06/29 | 1,338 | 1,347 | 1,326 | 1,333 | 238,800 |
| 2023/06/28 | 1,308 | 1,322 | 1,304 | 1,322 | 221,500 |
| 2023/06/27 | 1,316 | 1,322 | 1,292 | 1,304 | 268,800 |
| 2023/06/26 | 1,333 | 1,346 | 1,320 | 1,324 | 215,900 |
| 2023/06/23 | 1,337 | 1,360 | 1,315 | 1,330 | 230,800 |
| 2023/06/22 | 1,343 | 1,360 | 1,324 | 1,330 | 189,200 |
| 2023/06/21 | 1,357 | 1,360 | 1,335 | 1,340 | 227,700 |
| 2023/06/20 | 1,380 | 1,380 | 1,343 | 1,349 | 265,400 |
| 2023/06/19 | 1,386 | 1,391 | 1,369 | 1,380 | 272,100 |
| 2023/06/16 | 1,353 | 1,380 | 1,342 | 1,380 | 446,300 |
| 2023/06/15 | 1,360 | 1,360 | 1,341 | 1,345 | 137,000 |
| 2023/06/14 | 1,355 | 1,364 | 1,334 | 1,351 | 254,900 |
| 2023/06/13 | 1,354 | 1,383 | 1,354 | 1,355 | 284,200 |
| 2023/06/12 | 1,339 | 1,352 | 1,321 | 1,346 | 320,700 |
| 2023/06/09 | 1,347 | 1,347 | 1,320 | 1,330 | 279,600 |
| 2023/06/08 | 1,334 | 1,339 | 1,308 | 1,325 | 235,500 |
| 2023/06/07 | 1,345 | 1,354 | 1,326 | 1,329 | 280,500 |
| 2023/06/06 | 1,332 | 1,337 | 1,310 | 1,337 | 192,800 |
| 2023/06/05 | 1,355 | 1,358 | 1,331 | 1,345 | 343,700 |
| 2023/06/02 | 1,289 | 1,333 | 1,280 | 1,327 | 308,900 |
| 2023/06/01 | 1,302 | 1,305 | 1,280 | 1,280 | 175,900 |
| 2023/05/31 | 1,313 | 1,321 | 1,294 | 1,312 | 312,900 |
| 2023/05/30 | 1,323 | 1,343 | 1,311 | 1,338 | 325,800 |
| 2023/05/29 | 1,295 | 1,307 | 1,280 | 1,307 | 228,400 |
| 2023/05/26 | 1,275 | 1,283 | 1,263 | 1,272 | 204,200 |
| 2023/05/25 | 1,295 | 1,295 | 1,273 | 1,285 | 179,200 |
| 2023/05/24 | 1,275 | 1,294 | 1,260 | 1,286 | 366,600 |
| 2023/05/23 | 1,346 | 1,346 | 1,292 | 1,295 | 426,300 |
| 2023/05/22 | 1,333 | 1,349 | 1,321 | 1,346 | 174,800 |
| 2023/05/19 | 1,360 | 1,362 | 1,330 | 1,339 | 279,100 |
| 2023/05/18 | 1,385 | 1,389 | 1,330 | 1,353 | 447,200 |
| 2023/05/17 | 1,323 | 1,367 | 1,312 | 1,363 | 591,100 |
| 2023/05/16 | 1,313 | 1,323 | 1,304 | 1,320 | 240,600 |
| 2023/05/15 | 1,317 | 1,325 | 1,300 | 1,314 | 233,400 |
| 2023/05/12 | 1,299 | 1,307 | 1,285 | 1,304 | 261,800 |
| 2023/05/11 | 1,283 | 1,318 | 1,281 | 1,308 | 353,800 |
| 2023/05/10 | 1,287 | 1,307 | 1,263 | 1,265 | 398,700 |
| 2023/05/09 | 1,307 | 1,307 | 1,288 | 1,293 | 278,300 |
| 2023/05/08 | 1,297 | 1,319 | 1,289 | 1,295 | 310,700 |
| 2023/05/02 | 1,282 | 1,297 | 1,258 | 1,294 | 342,000 |
| 2023/05/01 | 1,298 | 1,300 | 1,270 | 1,273 | 268,800 |
| 2023/04/28 | 1,278 | 1,290 | 1,269 | 1,279 | 297,100 |
| 2023/04/27 | 1,275 | 1,285 | 1,251 | 1,253 | 341,000 |
| 2023/04/26 | 1,297 | 1,314 | 1,268 | 1,270 | 486,200 |
| 2023/04/25 | 1,305 | 1,324 | 1,289 | 1,310 | 564,500 |
| 2023/04/24 | 1,272 | 1,301 | 1,262 | 1,283 | 678,800 |
| 2023/04/21 | 1,280 | 1,280 | 1,237 | 1,243 | 604,100 |
| 2023/04/20 | 1,282 | 1,334 | 1,281 | 1,284 | 684,800 |
| 2023/04/19 | 1,298 | 1,300 | 1,276 | 1,288 | 583,400 |
| 2023/04/18 | 1,370 | 1,371 | 1,300 | 1,301 | 870,000 |
| 2023/04/17 | 1,372 | 1,372 | 1,295 | 1,345 | 1,373,900 |
| 2023/04/14 | 1,456 | 1,466 | 1,432 | 1,462 | 501,800 |
| 2023/04/13 | 1,442 | 1,476 | 1,413 | 1,453 | 371,500 |
| 2023/04/12 | 1,447 | 1,467 | 1,420 | 1,466 | 381,400 |
| 2023/04/11 | 1,496 | 1,498 | 1,435 | 1,447 | 564,200 |
| 2023/04/10 | 1,462 | 1,496 | 1,452 | 1,494 | 291,800 |
| 2023/04/07 | 1,475 | 1,482 | 1,426 | 1,441 | 222,400 |
| 2023/04/06 | 1,452 | 1,483 | 1,446 | 1,472 | 185,100 |
| 2023/04/05 | 1,487 | 1,523 | 1,476 | 1,482 | 228,900 |
| 2023/04/04 | 1,532 | 1,544 | 1,512 | 1,514 | 245,100 |
| 2023/04/03 | 1,557 | 1,572 | 1,538 | 1,544 | 285,400 |
| 2023/03/31 | 1,527 | 1,534 | 1,504 | 1,521 | 155,900 |
| 2023/03/30 | 1,538 | 1,544 | 1,482 | 1,497 | 289,300 |
| 2023/03/29 | 1,496 | 1,529 | 1,494 | 1,529 | 244,000 |
| 2023/03/28 | 1,528 | 1,533 | 1,479 | 1,491 | 321,700 |
| 2023/03/27 | 1,454 | 1,528 | 1,454 | 1,517 | 419,500 |
| 2023/03/24 | 1,447 | 1,468 | 1,436 | 1,453 | 197,300 |
| 2023/03/23 | 1,403 | 1,473 | 1,402 | 1,452 | 294,200 |
| 2023/03/22 | 1,400 | 1,427 | 1,397 | 1,420 | 166,300 |
| 2023/03/20 | 1,428 | 1,428 | 1,375 | 1,377 | 283,900 |
| 2023/03/17 | 1,407 | 1,435 | 1,388 | 1,431 | 184,700 |
| 2023/03/16 | 1,387 | 1,407 | 1,373 | 1,384 | 306,700 |
| 2023/03/15 | 1,456 | 1,462 | 1,411 | 1,417 | 264,700 |
| 2023/03/14 | 1,463 | 1,472 | 1,434 | 1,442 | 345,700 |
| 2023/03/13 | 1,459 | 1,488 | 1,450 | 1,486 | 273,800 |
| 2023/03/10 | 1,485 | 1,535 | 1,463 | 1,466 | 480,600 |
| 2023/03/09 | 1,485 | 1,505 | 1,477 | 1,488 | 336,400 |
| 2023/03/08 | 1,456 | 1,477 | 1,454 | 1,473 | 204,700 |
| 2023/03/07 | 1,438 | 1,467 | 1,438 | 1,464 | 156,600 |
| 2023/03/06 | 1,448 | 1,459 | 1,428 | 1,441 | 259,500 |
| 2023/03/03 | 1,432 | 1,449 | 1,427 | 1,436 | 285,900 |
| 2023/03/02 | 1,414 | 1,427 | 1,409 | 1,417 | 185,000 |
| 2023/03/01 | 1,400 | 1,437 | 1,368 | 1,428 | 429,900 |
| 2023/02/28 | 1,355 | 1,396 | 1,351 | 1,391 | 245,200 |
| 2023/02/27 | 1,363 | 1,384 | 1,336 | 1,355 | 288,300 |
| 2023/02/24 | 1,405 | 1,437 | 1,395 | 1,402 | 642,700 |
| 2023/02/22 | 1,369 | 1,413 | 1,369 | 1,409 | 481,500 |
| 2023/02/21 | 1,375 | 1,439 | 1,368 | 1,373 | 688,600 |
| 2023/02/20 | 1,341 | 1,373 | 1,325 | 1,360 | 367,800 |
| 2023/02/17 | 1,273 | 1,331 | 1,271 | 1,331 | 405,800 |
| 2023/02/16 | 1,261 | 1,278 | 1,259 | 1,277 | 192,100 |
| 2023/02/15 | 1,255 | 1,261 | 1,237 | 1,248 | 153,600 |
| 2023/02/14 | 1,256 | 1,262 | 1,239 | 1,241 | 162,000 |
| 2023/02/13 | 1,240 | 1,243 | 1,218 | 1,236 | 140,200 |
| 2023/02/10 | 1,272 | 1,283 | 1,247 | 1,247 | 157,500 |
| 2023/02/09 | 1,255 | 1,275 | 1,243 | 1,271 | 161,200 |
| 2023/02/08 | 1,243 | 1,252 | 1,227 | 1,250 | 125,700 |
| 2023/02/07 | 1,246 | 1,259 | 1,240 | 1,243 | 112,300 |
| 2023/02/06 | 1,268 | 1,271 | 1,245 | 1,246 | 117,600 |
| 2023/02/03 | 1,237 | 1,257 | 1,235 | 1,255 | 96,500 |
| 2023/02/02 | 1,254 | 1,280 | 1,235 | 1,242 | 168,700 |
| 2023/02/01 | 1,275 | 1,297 | 1,243 | 1,259 | 307,600 |
| 2023/01/31 | 1,243 | 1,292 | 1,235 | 1,275 | 288,200 |
| 2023/01/30 | 1,246 | 1,271 | 1,241 | 1,241 | 190,400 |
| 2023/01/27 | 1,247 | 1,250 | 1,222 | 1,241 | 273,700 |
| 2023/01/26 | 1,290 | 1,290 | 1,249 | 1,253 | 113,800 |
| 2023/01/25 | 1,249 | 1,294 | 1,226 | 1,273 | 373,000 |
| 2023/01/24 | 1,301 | 1,306 | 1,250 | 1,267 | 491,000 |
| 2023/01/23 | 1,269 | 1,314 | 1,266 | 1,296 | 408,900 |
| 2023/01/20 | 1,221 | 1,260 | 1,211 | 1,246 | 281,400 |
| 2023/01/19 | 1,197 | 1,244 | 1,174 | 1,205 | 363,700 |
| 2023/01/18 | 1,198 | 1,218 | 1,165 | 1,212 | 414,500 |
| 2023/01/17 | 1,153 | 1,190 | 1,150 | 1,177 | 448,100 |
| 2023/01/16 | 1,202 | 1,248 | 1,121 | 1,138 | 1,015,900 |
| 2023/01/13 | 1,262 | 1,280 | 1,218 | 1,219 | 487,300 |
| 2023/01/12 | 1,301 | 1,305 | 1,270 | 1,277 | 180,300 |
| 2023/01/11 | 1,293 | 1,314 | 1,293 | 1,310 | 163,200 |
| 2023/01/10 | 1,289 | 1,311 | 1,274 | 1,274 | 178,200 |
| 2023/01/06 | 1,280 | 1,290 | 1,268 | 1,285 | 143,600 |
| 2023/01/05 | 1,318 | 1,318 | 1,285 | 1,294 | 133,800 |
| 2023/01/04 | 1,326 | 1,335 | 1,309 | 1,311 | 169,800 |