ＶＴホールディングス(7593)の株価時系列情報
ＶＴホールディングス(7593)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 |
|---|---|---|---|---|---|
| 2004/12/30 | 940 | 944 | 905 | 944 | 4,500 |
| 2004/12/29 | 925 | 934 | 924 | 934 | 2,900 |
| 2004/12/28 | 930 | 935 | 919 | 935 | 2,900 |
| 2004/12/24 | 935 | 937 | 935 | 935 | 6,500 |
| 2004/12/22 | 935 | 960 | 935 | 960 | 4,800 |
| 2004/12/21 | 950 | 950 | 931 | 931 | 4,800 |
| 2004/12/20 | 950 | 970 | 950 | 952 | 7,200 |
| 2004/12/17 | 903 | 959 | 903 | 955 | 8,900 |
| 2004/12/16 | 900 | 910 | 890 | 903 | 4,700 |
| 2004/12/15 | 912 | 920 | 900 | 915 | 6,200 |
| 2004/12/14 | 919 | 919 | 902 | 902 | 1,300 |
| 2004/12/13 | 945 | 945 | 890 | 929 | 8,000 |
| 2004/12/10 | 965 | 965 | 950 | 950 | 4,700 |
| 2004/12/09 | 958 | 970 | 952 | 965 | 14,500 |
| 2004/12/08 | 955 | 956 | 935 | 956 | 9,100 |
| 2004/12/07 | 960 | 960 | 930 | 950 | 6,300 |
| 2004/12/06 | 970 | 970 | 941 | 960 | 9,000 |
| 2004/12/03 | 985 | 985 | 941 | 960 | 38,200 |
| 2004/12/02 | 905 | 984 | 905 | 983 | 28,500 |
| 2004/12/01 | 840 | 908 | 840 | 888 | 20,600 |
| 2004/11/30 | 801 | 840 | 801 | 830 | 9,000 |
| 2004/11/29 | 818 | 818 | 791 | 800 | 15,500 |
| 2004/11/26 | 856 | 856 | 800 | 819 | 24,500 |
| 2004/11/25 | 875 | 880 | 851 | 857 | 9,600 |
| 2004/11/24 | 882 | 882 | 860 | 881 | 12,800 |
| 2004/11/22 | 895 | 920 | 880 | 885 | 22,500 |
| 2004/11/19 | 951 | 953 | 928 | 935 | 40,200 |
| 2004/11/18 | 931 | 967 | 931 | 951 | 10,700 |
| 2004/11/17 | 881 | 965 | 881 | 921 | 20,700 |
| 2004/11/16 | 906 | 906 | 874 | 900 | 9,200 |
| 2004/11/15 | 960 | 960 | 900 | 920 | 15,800 |
| 2004/11/12 | 985 | 985 | 905 | 930 | 6,000 |
| 2004/11/11 | 1,000 | 1,000 | 950 | 989 | 6,400 |
| 2004/11/10 | 1,039 | 1,060 | 990 | 1,010 | 8,900 |
| 2004/11/09 | 1,000 | 1,040 | 980 | 1,040 | 5,800 |
| 2004/11/08 | 1,040 | 1,040 | 1,000 | 1,000 | 3,000 |
| 2004/11/05 | 1,060 | 1,060 | 1,020 | 1,030 | 2,100 |
| 2004/11/04 | 1,040 | 1,040 | 1,040 | 1,040 | 900 |
| 2004/11/02 | 1,005 | 1,020 | 951 | 1,000 | 4,200 |
| 2004/11/01 | 1,080 | 1,080 | 1,025 | 1,025 | 4,400 |
| 2004/10/29 | 1,075 | 1,094 | 1,070 | 1,070 | 2,800 |
| 2004/10/28 | 1,056 | 1,109 | 1,056 | 1,080 | 13,400 |
| 2004/10/27 | 1,080 | 1,110 | 1,080 | 1,081 | 5,900 |
| 2004/10/26 | 1,080 | 1,110 | 1,069 | 1,095 | 2,900 |
| 2004/10/25 | 1,011 | 1,110 | 1,011 | 1,090 | 11,800 |
| 2004/10/22 | 1,190 | 1,190 | 1,076 | 1,122 | 10,200 |
| 2004/10/21 | 1,159 | 1,199 | 1,140 | 1,170 | 3,000 |
| 2004/10/20 | 1,300 | 1,300 | 1,140 | 1,152 | 17,600 |
| 2004/10/19 | 1,375 | 1,375 | 1,280 | 1,300 | 17,700 |
| 2004/10/18 | 1,310 | 1,380 | 1,290 | 1,365 | 39,100 |
| 2004/10/15 | 1,145 | 1,250 | 1,140 | 1,250 | 20,900 |
| 2004/10/14 | 1,099 | 1,145 | 1,081 | 1,145 | 5,700 |
| 2004/10/13 | 1,180 | 1,180 | 1,060 | 1,100 | 12,200 |
| 2004/10/12 | 1,100 | 1,170 | 1,098 | 1,145 | 22,600 |
| 2004/10/08 | 1,059 | 1,155 | 1,053 | 1,099 | 40,800 |
| 2004/10/07 | 1,057 | 1,084 | 1,045 | 1,079 | 19,600 |
| 2004/10/06 | 1,052 | 1,090 | 1,030 | 1,070 | 27,800 |
| 2004/10/05 | 955 | 1,065 | 955 | 1,030 | 22,100 |
| 2004/10/04 | 930 | 970 | 910 | 965 | 18,700 |
| 2004/10/01 | 875 | 950 | 870 | 920 | 12,300 |
| 2004/09/30 | 780 | 866 | 780 | 865 | 11,800 |
| 2004/09/29 | 780 | 790 | 770 | 790 | 10,500 |
| 2004/09/28 | 780 | 790 | 751 | 770 | 5,900 |
| 2004/09/27 | 814 | 830 | 771 | 771 | 25,000 |
| 2004/09/27 | 1 -> 5.00 分割 | ||||
| 2004/09/24 | 3,820 | 3,860 | 3,740 | 3,780 | 4,900 |
| 2004/09/22 | 3,780 | 3,840 | 3,730 | 3,840 | 6,500 |
| 2004/09/21 | 3,750 | 3,800 | 3,750 | 3,780 | 4,200 |
| 2004/09/17 | 3,700 | 3,780 | 3,700 | 3,760 | 3,500 |
| 2004/09/16 | 3,740 | 3,770 | 3,720 | 3,750 | 5,300 |
| 2004/09/15 | 3,600 | 3,790 | 3,600 | 3,730 | 6,500 |
| 2004/09/14 | 3,580 | 3,630 | 3,550 | 3,600 | 2,400 |
| 2004/09/13 | 3,590 | 3,630 | 3,540 | 3,570 | 1,800 |
| 2004/09/10 | 3,580 | 3,600 | 3,520 | 3,600 | 1,600 |
| 2004/09/09 | 3,700 | 3,700 | 3,560 | 3,640 | 6,300 |
| 2004/09/08 | 3,620 | 3,680 | 3,580 | 3,660 | 20,800 |
| 2004/09/07 | 3,300 | 3,470 | 3,300 | 3,470 | 1,800 |
| 2004/09/06 | 3,310 | 3,310 | 3,200 | 3,300 | 3,800 |
| 2004/09/03 | 3,450 | 3,450 | 3,270 | 3,280 | 2,900 |
| 2004/09/02 | 3,500 | 3,500 | 3,370 | 3,400 | 1,300 |
| 2004/09/01 | 3,410 | 3,440 | 3,370 | 3,370 | 1,800 |
| 2004/08/31 | 3,370 | 3,370 | 3,340 | 3,360 | 300 |
| 2004/08/30 | 3,500 | 3,500 | 3,390 | 3,390 | 1,000 |
| 2004/08/27 | 3,410 | 3,410 | 3,300 | 3,400 | 4,500 |
| 2004/08/26 | 3,300 | 3,450 | 3,300 | 3,410 | 1,600 |
| 2004/08/25 | 3,260 | 3,350 | 3,250 | 3,270 | 1,900 |
| 2004/08/24 | 3,550 | 3,550 | 3,210 | 3,300 | 3,400 |
| 2004/08/23 | 3,550 | 3,550 | 3,500 | 3,550 | 1,400 |
| 2004/08/20 | 3,650 | 3,680 | 3,590 | 3,630 | 1,000 |
| 2004/08/19 | 3,650 | 3,740 | 3,640 | 3,690 | 1,700 |
| 2004/08/18 | 3,800 | 3,800 | 3,700 | 3,700 | 800 |
| 2004/08/17 | 3,860 | 3,920 | 3,720 | 3,880 | 1,700 |
| 2004/08/16 | 3,790 | 3,790 | 3,730 | 3,760 | 600 |
| 2004/08/13 | 3,700 | 3,890 | 3,700 | 3,850 | 1,100 |
| 2004/08/12 | 3,890 | 3,890 | 3,750 | 3,790 | 1,000 |
| 2004/08/11 | 3,750 | 3,860 | 3,750 | 3,860 | 3,700 |
| 2004/08/10 | 3,770 | 3,770 | 3,660 | 3,660 | 1,100 |
| 2004/08/09 | 3,670 | 3,750 | 3,570 | 3,700 | 1,600 |
| 2004/08/06 | 3,780 | 3,900 | 3,720 | 3,720 | 1,600 |
| 2004/08/05 | 3,550 | 3,940 | 3,540 | 3,880 | 9,600 |
| 2004/08/04 | 3,520 | 3,550 | 3,250 | 3,550 | 12,000 |
| 2004/08/03 | 4,060 | 4,060 | 3,680 | 3,750 | 20,000 |
| 2004/08/02 | 4,200 | 4,200 | 3,970 | 3,980 | 7,600 |
| 2004/07/30 | 3,670 | 4,100 | 3,670 | 4,100 | 5,500 |
| 2004/07/29 | 3,710 | 3,800 | 3,700 | 3,720 | 4,300 |
| 2004/07/28 | 3,650 | 3,730 | 3,650 | 3,730 | 5,300 |
| 2004/07/27 | 3,960 | 3,980 | 3,540 | 3,540 | 9,800 |
| 2004/07/26 | 3,690 | 3,870 | 3,690 | 3,870 | 14,700 |
| 2004/07/23 | 3,490 | 3,750 | 3,490 | 3,700 | 22,700 |
| 2004/07/22 | 3,400 | 3,490 | 3,400 | 3,440 | 1,500 |
| 2004/07/21 | 3,500 | 3,510 | 3,320 | 3,510 | 6,100 |
| 2004/07/20 | 3,550 | 3,650 | 3,510 | 3,510 | 4,900 |
| 2004/07/16 | 3,480 | 3,580 | 3,480 | 3,500 | 4,900 |
| 2004/07/15 | 3,580 | 3,650 | 3,300 | 3,460 | 13,800 |
| 2004/07/14 | 3,770 | 3,800 | 3,380 | 3,540 | 11,200 |
| 2004/07/13 | 4,010 | 4,020 | 3,650 | 3,700 | 28,600 |
| 2004/07/12 | 3,710 | 3,850 | 3,660 | 3,850 | 14,500 |
| 2004/07/09 | 3,620 | 3,640 | 3,500 | 3,590 | 5,100 |
| 2004/07/08 | 3,490 | 3,710 | 3,440 | 3,530 | 32,800 |
| 2004/07/07 | 3,160 | 3,530 | 3,160 | 3,470 | 29,800 |
| 2004/07/06 | 3,260 | 3,260 | 3,060 | 3,110 | 10,600 |
| 2004/07/05 | 3,310 | 3,310 | 3,280 | 3,280 | 9,700 |
| 2004/07/02 | 3,250 | 3,290 | 3,080 | 3,280 | 32,900 |
| 2004/07/01 | 3,440 | 3,440 | 3,300 | 3,300 | 2,000 |
| 2004/06/30 | 3,250 | 3,440 | 3,250 | 3,390 | 5,500 |
| 2004/06/29 | 3,310 | 3,310 | 3,300 | 3,300 | 1,100 |
| 2004/06/28 | 3,190 | 3,300 | 3,190 | 3,300 | 1,000 |
| 2004/06/25 | 3,190 | 3,190 | 3,000 | 3,190 | 2,700 |
| 2004/06/24 | 2,940 | 3,290 | 2,940 | 3,140 | 4,700 |
| 2004/06/23 | 2,920 | 2,920 | 2,800 | 2,900 | 3,700 |
| 2004/06/22 | 2,690 | 2,880 | 2,690 | 2,880 | 5,800 |
| 2004/06/21 | 2,650 | 2,660 | 2,650 | 2,650 | 3,100 |
| 2004/06/18 | 2,670 | 2,675 | 2,670 | 2,675 | 600 |
| 2004/06/17 | 2,700 | 2,700 | 2,600 | 2,600 | 1,000 |
| 2004/06/16 | 2,705 | 2,705 | 2,705 | 2,705 | 600 |
| 2004/06/15 | 2,380 | 2,380 | 2,380 | 2,380 | 400 |
| 2004/06/14 | 2,330 | 2,330 | 2,320 | 2,320 | 700 |
| 2004/06/11 | 2,320 | 2,320 | 2,320 | 2,320 | 200 |
| 2004/06/10 | 2,320 | 2,320 | 2,310 | 2,310 | 600 |
| 2004/06/09 | 2,350 | 2,350 | 2,310 | 2,310 | 1,100 |
| 2004/06/04 | 2,350 | 2,380 | 2,350 | 2,380 | 900 |
| 2004/06/03 | 2,220 | 2,350 | 2,220 | 2,350 | 5,100 |
| 2004/06/02 | 2,340 | 2,340 | 2,310 | 2,310 | 2,000 |
| 2004/06/01 | 2,340 | 2,340 | 2,310 | 2,310 | 800 |
| 2004/05/31 | 2,300 | 2,300 | 2,300 | 2,300 | 100 |
| 2004/05/25 | 2,400 | 2,505 | 2,225 | 2,225 | 1,300 |
| 2004/05/24 | 2,240 | 2,240 | 2,240 | 2,240 | 200 |
| 2004/05/21 | 2,195 | 2,200 | 2,195 | 2,200 | 600 |
| 2004/05/20 | 2,190 | 2,195 | 2,190 | 2,195 | 500 |
| 2004/05/17 | 2,100 | 2,100 | 2,000 | 2,100 | 900 |
| 2004/05/14 | 2,155 | 2,155 | 2,100 | 2,100 | 500 |
| 2004/05/13 | 2,200 | 2,200 | 2,200 | 2,200 | 200 |
| 2004/05/12 | 2,120 | 2,120 | 2,120 | 2,120 | 100 |
| 2004/05/11 | 1,810 | 2,120 | 1,810 | 2,120 | 700 |
| 2004/05/10 | 2,200 | 2,200 | 2,120 | 2,120 | 600 |
| 2004/05/07 | 2,235 | 2,235 | 2,200 | 2,200 | 300 |
| 2004/04/30 | 2,330 | 2,330 | 2,330 | 2,330 | 500 |
| 2004/04/28 | 2,250 | 2,250 | 2,250 | 2,250 | 100 |
| 2004/04/27 | 2,205 | 2,205 | 2,205 | 2,205 | 200 |
| 2004/04/26 | 2,200 | 2,200 | 2,200 | 2,200 | 100 |
| 2004/04/23 | 2,250 | 2,250 | 2,120 | 2,120 | 700 |
| 2004/04/22 | 2,260 | 2,300 | 2,260 | 2,300 | 400 |
| 2004/04/19 | 2,400 | 2,400 | 2,355 | 2,355 | 1,000 |
| 2004/04/15 | 2,350 | 2,400 | 2,310 | 2,400 | 400 |
| 2004/04/13 | 2,360 | 2,400 | 2,360 | 2,400 | 400 |
| 2004/04/12 | 2,230 | 2,300 | 2,230 | 2,300 | 400 |
| 2004/04/08 | 2,350 | 2,350 | 2,350 | 2,350 | 500 |
| 2004/04/07 | 2,310 | 2,310 | 2,310 | 2,310 | 100 |
| 2004/04/06 | 2,430 | 2,430 | 2,430 | 2,430 | 700 |
| 2004/04/05 | 2,400 | 2,400 | 2,360 | 2,360 | 500 |
| 2004/04/02 | 2,350 | 2,360 | 2,310 | 2,360 | 900 |
| 2004/04/01 | 2,195 | 2,360 | 2,195 | 2,360 | 600 |
| 2004/03/31 | 2,000 | 2,100 | 2,000 | 2,005 | 1,000 |
| 2004/03/30 | 1,950 | 2,000 | 1,950 | 2,000 | 600 |
| 2004/03/29 | 1,950 | 1,950 | 1,900 | 1,900 | 700 |
| 2004/03/26 | 1,880 | 1,900 | 1,880 | 1,900 | 300 |
| 2004/03/24 | 1,850 | 1,850 | 1,850 | 1,850 | 100 |
| 2004/03/23 | 1,750 | 1,830 | 1,750 | 1,830 | 1,400 |
| 2004/03/22 | 1,660 | 1,660 | 1,660 | 1,660 | 100 |
| 2004/03/19 | 1,750 | 1,750 | 1,750 | 1,750 | 300 |
| 2004/03/18 | 1,750 | 1,750 | 1,750 | 1,750 | 100 |
| 2004/03/17 | 1,750 | 1,750 | 1,750 | 1,750 | 100 |
| 2004/03/16 | 1,750 | 1,750 | 1,750 | 1,750 | 100 |
| 2004/03/15 | 1,730 | 1,731 | 1,730 | 1,731 | 400 |
| 2004/03/12 | 1,690 | 1,700 | 1,690 | 1,700 | 1,000 |
| 2004/03/08 | 1,660 | 1,660 | 1,650 | 1,650 | 800 |
| 2004/03/05 | 1,650 | 1,650 | 1,650 | 1,650 | 300 |
| 2004/03/04 | 1,650 | 1,650 | 1,650 | 1,650 | 300 |
| 2004/03/03 | 1,670 | 1,670 | 1,650 | 1,650 | 600 |
| 2004/03/01 | 1,650 | 1,650 | 1,650 | 1,650 | 100 |
| 2004/02/27 | 1,640 | 1,640 | 1,640 | 1,640 | 100 |
| 2004/02/24 | 1,649 | 1,649 | 1,649 | 1,649 | 200 |
| 2004/02/19 | 1,633 | 1,633 | 1,633 | 1,633 | 200 |
| 2004/02/18 | 1,680 | 1,680 | 1,663 | 1,663 | 200 |
| 2004/02/17 | 1,750 | 1,750 | 1,750 | 1,750 | 200 |
| 2004/02/16 | 1,720 | 1,720 | 1,669 | 1,669 | 600 |
| 2004/02/13 | 1,721 | 1,721 | 1,721 | 1,721 | 200 |
| 2004/02/12 | 1,791 | 1,791 | 1,730 | 1,730 | 400 |
| 2004/02/10 | 1,800 | 1,800 | 1,790 | 1,790 | 200 |
| 2004/02/09 | 1,830 | 1,830 | 1,790 | 1,790 | 600 |
| 2004/02/06 | 1,800 | 1,800 | 1,770 | 1,770 | 1,000 |
| 2004/02/05 | 1,815 | 1,815 | 1,810 | 1,810 | 800 |
| 2004/02/04 | 1,810 | 1,811 | 1,810 | 1,810 | 800 |
| 2004/02/03 | 1,650 | 1,780 | 1,650 | 1,780 | 2,500 |
| 2004/02/02 | 1,580 | 1,580 | 1,580 | 1,580 | 800 |
| 2004/01/30 | 1,570 | 1,570 | 1,570 | 1,570 | 200 |
| 2004/01/28 | 1,550 | 1,560 | 1,550 | 1,551 | 4,000 |
| 2004/01/27 | 1,550 | 1,550 | 1,520 | 1,520 | 800 |
| 2004/01/23 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
| 2004/01/22 | 1,520 | 1,520 | 1,520 | 1,520 | 200 |
| 2004/01/21 | 1,520 | 1,520 | 1,520 | 1,520 | 200 |
| 2004/01/20 | 1,520 | 1,520 | 1,520 | 1,520 | 100 |
| 2004/01/19 | 1,500 | 1,520 | 1,500 | 1,500 | 1,400 |
| 2004/01/16 | 1,499 | 1,500 | 1,499 | 1,499 | 1,600 |
| 2004/01/15 | 1,500 | 1,500 | 1,500 | 1,500 | 500 |
| 2004/01/09 | 1,500 | 1,500 | 1,500 | 1,500 | 700 |
| 2004/01/08 | 1,499 | 1,499 | 1,499 | 1,499 | 100 |
| 2004/01/07 | 1,450 | 1,500 | 1,450 | 1,500 | 2,300 |
| 2004/01/06 | 1,450 | 1,450 | 1,450 | 1,450 | 500 |