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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,695 | 1,753 | 1,689 | 1,734 | 139,800 |
| 2013/12/27 | 1,585 | 1,669 | 1,565 | 1,669 | 154,700 |
| 2013/12/26 | 1,535 | 1,629 | 1,521 | 1,611 | 209,000 |
| 2013/12/25 | 1,481 | 1,516 | 1,480 | 1,503 | 104,300 |
| 2013/12/24 | 1,517 | 1,523 | 1,481 | 1,490 | 332,300 |
| 2013/12/20 | 1,504 | 1,542 | 1,504 | 1,518 | 377,300 |
| 2013/12/19 | 1,490 | 1,528 | 1,490 | 1,524 | 481,000 |
| 2013/12/18 | 1,509 | 1,526 | 1,425 | 1,490 | 304,000 |
| 2013/12/17 | 1,510 | 1,510 | 1,485 | 1,503 | 265,800 |
| 2013/12/16 | 1,516 | 1,525 | 1,470 | 1,485 | 396,000 |
| 2013/12/13 | 1,510 | 1,535 | 1,505 | 1,510 | 246,500 |
| 2013/12/12 | 1,527 | 1,549 | 1,503 | 1,522 | 219,500 |
| 2013/12/11 | 1,501 | 1,528 | 1,498 | 1,527 | 141,200 |
| 2013/12/10 | 1,530 | 1,531 | 1,503 | 1,526 | 127,600 |
| 2013/12/09 | 1,515 | 1,534 | 1,488 | 1,527 | 238,900 |
| 2013/12/06 | 1,486 | 1,515 | 1,485 | 1,510 | 121,700 |
| 2013/12/05 | 1,505 | 1,534 | 1,503 | 1,510 | 179,000 |
| 2013/12/04 | 1,515 | 1,539 | 1,509 | 1,522 | 92,600 |
| 2013/12/03 | 1,531 | 1,553 | 1,531 | 1,545 | 84,100 |
| 2013/12/02 | 1,510 | 1,544 | 1,505 | 1,542 | 133,500 |
| 2013/11/29 | 1,532 | 1,536 | 1,503 | 1,536 | 130,300 |
| 2013/11/28 | 1,504 | 1,530 | 1,504 | 1,518 | 38,000 |
| 2013/11/27 | 1,550 | 1,554 | 1,502 | 1,514 | 125,700 |
| 2013/11/26 | 1,470 | 1,581 | 1,456 | 1,581 | 653,301 |
| 2013/11/25 | 1,534 | 1,534 | 1,471 | 1,493 | 145,300 |
| 2013/11/22 | 1,522 | 1,526 | 1,480 | 1,517 | 142,000 |
| 2013/11/21 | 1,496 | 1,548 | 1,496 | 1,538 | 164,900 |
| 2013/11/20 | 1,447 | 1,512 | 1,442 | 1,512 | 333,300 |
| 2013/11/19 | 1,449 | 1,471 | 1,425 | 1,437 | 87,800 |
| 2013/11/18 | 1,432 | 1,452 | 1,407 | 1,440 | 121,100 |
| 2013/11/15 | 1,430 | 1,450 | 1,426 | 1,432 | 45,100 |
| 2013/11/14 | 1,460 | 1,460 | 1,426 | 1,434 | 52,700 |
| 2013/11/13 | 1,490 | 1,490 | 1,443 | 1,460 | 86,600 |
| 2013/11/12 | 1,541 | 1,541 | 1,470 | 1,480 | 159,500 |
| 2013/11/11 | 1,490 | 1,531 | 1,483 | 1,522 | 335,500 |
| 2013/11/08 | 1,430 | 1,470 | 1,403 | 1,453 | 291,000 |
| 2013/11/07 | 1,349 | 1,420 | 1,349 | 1,403 | 252,800 |
| 2013/11/06 | 1,304 | 1,316 | 1,297 | 1,316 | 23,700 |
| 2013/11/05 | 1,340 | 1,340 | 1,289 | 1,305 | 42,000 |
| 2013/11/01 | 1,338 | 1,343 | 1,296 | 1,340 | 25,600 |
| 2013/10/31 | 1,335 | 1,335 | 1,290 | 1,320 | 62,600 |
| 2013/10/30 | 1,325 | 1,347 | 1,319 | 1,326 | 43,100 |
| 2013/10/29 | 1,330 | 1,330 | 1,280 | 1,317 | 105,600 |
| 2013/10/28 | 1,346 | 1,346 | 1,316 | 1,323 | 69,600 |
| 2013/10/25 | 1,349 | 1,349 | 1,311 | 1,316 | 23,000 |
| 2013/10/24 | 1,297 | 1,341 | 1,296 | 1,340 | 43,800 |
| 2013/10/23 | 1,350 | 1,350 | 1,301 | 1,306 | 47,500 |
| 2013/10/22 | 1,379 | 1,379 | 1,350 | 1,357 | 38,500 |
| 2013/10/21 | 1,380 | 1,383 | 1,345 | 1,361 | 100,400 |
| 2013/10/18 | 1,344 | 1,367 | 1,314 | 1,364 | 74,900 |
| 2013/10/17 | 1,380 | 1,380 | 1,322 | 1,335 | 81,500 |
| 2013/10/16 | 1,384 | 1,408 | 1,370 | 1,382 | 80,400 |
| 2013/10/15 | 1,350 | 1,398 | 1,343 | 1,391 | 131,700 |
| 2013/10/11 | 1,298 | 1,366 | 1,298 | 1,350 | 118,900 |
| 2013/10/10 | 1,250 | 1,278 | 1,245 | 1,271 | 70,500 |
| 2013/10/09 | 1,240 | 1,240 | 1,203 | 1,236 | 19,900 |
| 2013/10/08 | 1,239 | 1,240 | 1,210 | 1,236 | 43,700 |
| 2013/10/07 | 1,202 | 1,250 | 1,202 | 1,244 | 28,200 |
| 2013/10/04 | 1,248 | 1,248 | 1,161 | 1,185 | 49,200 |
| 2013/10/03 | 1,263 | 1,266 | 1,200 | 1,225 | 49,600 |
| 2013/10/02 | 1,298 | 1,298 | 1,236 | 1,245 | 24,500 |
| 2013/10/01 | 1,310 | 1,320 | 1,280 | 1,281 | 45,200 |
| 2013/09/30 | 1,350 | 1,354 | 1,321 | 1,321 | 39,200 |
| 2013/09/27 | 1,315 | 1,366 | 1,310 | 1,360 | 155,300 |
| 2013/09/26 | 1,320 | 1,320 | 1,292 | 1,312 | 23,500 |
| 2013/09/25 | 1,286 | 1,315 | 1,286 | 1,306 | 35,000 |
| 2013/09/24 | 1,315 | 1,315 | 1,281 | 1,312 | 35,000 |
| 2013/09/20 | 1,300 | 1,318 | 1,300 | 1,316 | 40,700 |
| 2013/09/19 | 1,290 | 1,303 | 1,290 | 1,296 | 21,600 |
| 2013/09/18 | 1,288 | 1,300 | 1,281 | 1,286 | 42,000 |
| 2013/09/17 | 1,241 | 1,289 | 1,241 | 1,288 | 25,200 |
| 2013/09/13 | 1,253 | 1,253 | 1,229 | 1,238 | 24,100 |
| 2013/09/12 | 1,270 | 1,270 | 1,243 | 1,253 | 13,700 |
| 2013/09/11 | 1,286 | 1,286 | 1,257 | 1,270 | 14,000 |
| 2013/09/10 | 1,289 | 1,300 | 1,266 | 1,269 | 38,000 |
| 2013/09/09 | 1,274 | 1,285 | 1,260 | 1,280 | 13,600 |
| 2013/09/06 | 1,288 | 1,288 | 1,267 | 1,273 | 11,300 |
| 2013/09/05 | 1,288 | 1,288 | 1,280 | 1,280 | 19,200 |
| 2013/09/04 | 1,279 | 1,288 | 1,260 | 1,280 | 25,700 |
| 2013/09/03 | 1,285 | 1,290 | 1,276 | 1,286 | 32,200 |
| 2013/09/02 | 1,270 | 1,288 | 1,261 | 1,287 | 33,800 |
| 2013/08/30 | 1,274 | 1,285 | 1,250 | 1,285 | 36,100 |
| 2013/08/29 | 1,232 | 1,273 | 1,232 | 1,266 | 35,900 |
| 2013/08/28 | 1,266 | 1,278 | 1,236 | 1,239 | 31,300 |
| 2013/08/27 | 1,250 | 1,282 | 1,250 | 1,275 | 38,300 |
| 2013/08/26 | 1,262 | 1,290 | 1,262 | 1,280 | 33,300 |
| 2013/08/23 | 1,225 | 1,281 | 1,214 | 1,274 | 106,200 |
| 2013/08/22 | 1,195 | 1,230 | 1,185 | 1,230 | 71,700 |
| 2013/08/21 | 1,132 | 1,265 | 1,118 | 1,195 | 38,800 |
| 2013/08/20 | 1,132 | 1,150 | 1,131 | 1,139 | 49,100 |
| 2013/08/19 | 1,133 | 1,139 | 1,100 | 1,123 | 34,200 |
| 2013/08/16 | 1,168 | 1,168 | 1,144 | 1,146 | 24,000 |
| 2013/08/15 | 1,160 | 1,170 | 1,152 | 1,168 | 12,900 |
| 2013/08/14 | 1,158 | 1,170 | 1,152 | 1,169 | 24,700 |
| 2013/08/13 | 1,162 | 1,163 | 1,151 | 1,158 | 7,200 |
| 2013/08/12 | 1,176 | 1,180 | 1,155 | 1,165 | 8,400 |
| 2013/08/09 | 1,190 | 1,190 | 1,176 | 1,189 | 29,600 |
| 2013/08/08 | 1,196 | 1,197 | 1,177 | 1,189 | 31,000 |
| 2013/08/07 | 1,190 | 1,199 | 1,183 | 1,196 | 52,800 |
| 2013/08/06 | 1,205 | 1,205 | 1,175 | 1,176 | 21,200 |
| 2013/08/05 | 1,181 | 1,213 | 1,181 | 1,204 | 62,100 |
| 2013/08/02 | 1,175 | 1,178 | 1,162 | 1,178 | 32,600 |
| 2013/08/01 | 1,109 | 1,170 | 1,109 | 1,170 | 48,300 |
| 2013/07/31 | 1,109 | 1,172 | 1,095 | 1,103 | 31,900 |
| 2013/07/30 | 1,075 | 1,118 | 1,070 | 1,106 | 58,300 |
| 2013/07/29 | 1,093 | 1,100 | 1,077 | 1,085 | 35,800 |
| 2013/07/26 | 1,160 | 1,160 | 1,118 | 1,132 | 39,500 |
| 2013/07/25 | 1,182 | 1,185 | 1,156 | 1,177 | 40,000 |
| 2013/07/24 | 1,141 | 1,177 | 1,141 | 1,171 | 130,800 |
| 2013/07/23 | 1,090 | 1,153 | 1,090 | 1,151 | 105,100 |
| 2013/07/22 | 1,117 | 1,119 | 1,084 | 1,100 | 26,400 |
| 2013/07/19 | 1,121 | 1,138 | 1,082 | 1,083 | 49,400 |
| 2013/07/18 | 1,102 | 1,113 | 1,096 | 1,113 | 62,700 |
| 2013/07/17 | 1,155 | 1,155 | 1,082 | 1,094 | 80,000 |
| 2013/07/16 | 1,123 | 1,169 | 1,123 | 1,165 | 91,500 |
| 2013/07/12 | 1,100 | 1,129 | 1,100 | 1,120 | 80,600 |
| 2013/07/11 | 1,079 | 1,135 | 1,078 | 1,126 | 147,600 |
| 2013/07/10 | 1,135 | 1,138 | 1,069 | 1,075 | 153,500 |
| 2013/07/09 | 1,145 | 1,155 | 1,132 | 1,140 | 49,100 |
| 2013/07/08 | 1,180 | 1,180 | 1,121 | 1,141 | 178,400 |
| 2013/07/05 | 1,218 | 1,219 | 1,181 | 1,192 | 235,000 |
| 2013/07/04 | 1,249 | 1,250 | 1,169 | 1,188 | 261,300 |
| 2013/07/03 | 1,305 | 1,308 | 1,283 | 1,286 | 33,700 |
| 2013/07/02 | 1,288 | 1,317 | 1,250 | 1,311 | 43,000 |
| 2013/07/01 | 1,232 | 1,300 | 1,220 | 1,293 | 36,900 |
| 2013/06/28 | 1,200 | 1,235 | 1,180 | 1,212 | 88,000 |
| 2013/06/27 | 1,262 | 1,265 | 1,142 | 1,183 | 126,400 |
| 2013/06/26 | 1,265 | 1,265 | 1,205 | 1,232 | 64,700 |
| 2013/06/25 | 1,245 | 1,261 | 1,212 | 1,225 | 78,400 |
| 2013/06/24 | 1,250 | 1,258 | 1,222 | 1,258 | 79,000 |
| 2013/06/21 | 1,247 | 1,276 | 1,222 | 1,247 | 101,100 |
| 2013/06/20 | 1,369 | 1,396 | 1,233 | 1,236 | 226,000 |
| 2013/06/19 | 1,399 | 1,407 | 1,380 | 1,395 | 78,700 |
| 2013/06/18 | 1,350 | 1,407 | 1,350 | 1,407 | 94,600 |
| 2013/06/17 | 1,290 | 1,397 | 1,284 | 1,380 | 92,200 |
| 2013/06/14 | 1,270 | 1,304 | 1,255 | 1,301 | 42,600 |
| 2013/06/13 | 1,262 | 1,294 | 1,230 | 1,241 | 29,900 |
| 2013/06/12 | 1,300 | 1,302 | 1,270 | 1,278 | 62,200 |
| 2013/06/11 | 1,314 | 1,323 | 1,293 | 1,323 | 47,000 |
| 2013/06/10 | 1,300 | 1,332 | 1,300 | 1,302 | 52,800 |
| 2013/06/07 | 1,282 | 1,320 | 1,205 | 1,245 | 105,100 |
| 2013/06/06 | 1,372 | 1,372 | 1,300 | 1,350 | 85,800 |
| 2013/06/05 | 1,429 | 1,429 | 1,380 | 1,387 | 63,900 |
| 2013/06/04 | 1,410 | 1,429 | 1,351 | 1,429 | 125,800 |
| 2013/06/03 | 1,468 | 1,472 | 1,400 | 1,455 | 111,000 |
| 2013/05/31 | 1,390 | 1,428 | 1,350 | 1,425 | 105,600 |
| 2013/05/30 | 1,272 | 1,398 | 1,270 | 1,365 | 173,900 |
| 2013/05/29 | 1,219 | 1,290 | 1,219 | 1,290 | 38,100 |
| 2013/05/28 | 1,210 | 1,268 | 1,210 | 1,249 | 42,000 |
| 2013/05/27 | 1,218 | 1,220 | 1,187 | 1,220 | 142,900 |
| 2013/05/24 | 1,345 | 1,371 | 1,189 | 1,237 | 189,300 |
| 2013/05/23 | 1,480 | 1,510 | 1,335 | 1,375 | 281,900 |
| 2013/05/22 | 1,399 | 1,461 | 1,352 | 1,461 | 238,100 |
| 2013/05/21 | 1,366 | 1,405 | 1,333 | 1,350 | 219,200 |
| 2013/05/20 | 1,360 | 1,399 | 1,330 | 1,365 | 109,300 |
| 2013/05/17 | 1,216 | 1,318 | 1,216 | 1,300 | 112,600 |
| 2013/05/16 | 1,290 | 1,291 | 1,183 | 1,266 | 108,400 |
| 2013/05/15 | 1,400 | 1,414 | 1,270 | 1,324 | 64,500 |
| 2013/05/14 | 1,420 | 1,430 | 1,371 | 1,386 | 73,400 |
| 2013/05/13 | 1,350 | 1,447 | 1,320 | 1,440 | 152,900 |
| 2013/05/10 | 1,270 | 1,370 | 1,260 | 1,370 | 223,200 |
| 2013/05/09 | 1,221 | 1,250 | 1,220 | 1,248 | 35,100 |
| 2013/05/08 | 1,234 | 1,234 | 1,203 | 1,219 | 37,700 |
| 2013/05/07 | 1,259 | 1,260 | 1,210 | 1,226 | 130,000 |
| 2013/05/02 | 1,226 | 1,250 | 1,226 | 1,250 | 38,000 |
| 2013/05/01 | 1,230 | 1,248 | 1,199 | 1,248 | 55,300 |
| 2013/04/30 | 1,191 | 1,230 | 1,190 | 1,199 | 37,500 |
| 2013/04/26 | 1,247 | 1,247 | 1,209 | 1,212 | 34,000 |
| 2013/04/25 | 1,233 | 1,246 | 1,218 | 1,230 | 30,000 |
| 2013/04/24 | 1,220 | 1,262 | 1,220 | 1,245 | 74,400 |
| 2013/04/23 | 1,200 | 1,240 | 1,190 | 1,226 | 89,500 |
| 2013/04/22 | 1,196 | 1,202 | 1,190 | 1,197 | 31,200 |
| 2013/04/19 | 1,205 | 1,207 | 1,193 | 1,193 | 20,600 |
| 2013/04/18 | 1,210 | 1,239 | 1,188 | 1,203 | 103,900 |
| 2013/04/17 | 1,205 | 1,234 | 1,204 | 1,234 | 57,900 |
| 2013/04/16 | 1,201 | 1,235 | 1,180 | 1,205 | 83,700 |
| 2013/04/15 | 1,163 | 1,249 | 1,163 | 1,248 | 81,400 |
| 2013/04/12 | 1,200 | 1,215 | 1,140 | 1,175 | 123,900 |
| 2013/04/11 | 1,220 | 1,221 | 1,194 | 1,219 | 34,100 |
| 2013/04/10 | 1,235 | 1,240 | 1,211 | 1,235 | 79,400 |
| 2013/04/09 | 1,200 | 1,236 | 1,190 | 1,235 | 114,200 |
| 2013/04/08 | 1,165 | 1,213 | 1,150 | 1,195 | 189,600 |
| 2013/04/05 | 1,150 | 1,170 | 1,141 | 1,142 | 143,900 |
| 2013/04/04 | 1,138 | 1,146 | 1,100 | 1,146 | 123,900 |
| 2013/04/03 | 1,065 | 1,130 | 1,050 | 1,128 | 161,500 |
| 2013/04/02 | 1,031 | 1,060 | 999 | 1,046 | 84,300 |
| 2013/04/01 | 1,074 | 1,091 | 1,041 | 1,060 | 102,700 |
| 2013/03/29 | 1,030 | 1,087 | 1,025 | 1,074 | 91,500 |
| 2013/03/28 | 1,020 | 1,029 | 1,005 | 1,018 | 50,200 |
| 2013/03/27 | 1,014 | 1,032 | 982 | 1,024 | 65,600 |
| 2013/03/26 | 1,011 | 1,021 | 1,010 | 1,016 | 67,300 |
| 2013/03/25 | 1,021 | 1,034 | 1,020 | 1,033 | 59,500 |
| 2013/03/22 | 1,019 | 1,054 | 1,019 | 1,026 | 67,200 |
| 2013/03/21 | 1,005 | 1,019 | 999 | 1,019 | 40,700 |
| 2013/03/19 | 1,013 | 1,015 | 1,000 | 1,001 | 70,100 |
| 2013/03/18 | 1,013 | 1,020 | 1,007 | 1,013 | 69,700 |
| 2013/03/15 | 1,023 | 1,044 | 1,013 | 1,029 | 53,800 |
| 2013/03/14 | 998 | 1,026 | 985 | 1,023 | 51,000 |
| 2013/03/13 | 970 | 1,017 | 970 | 983 | 97,700 |
| 2013/03/12 | 1,006 | 1,030 | 1,006 | 1,019 | 41,500 |
| 2013/03/11 | 1,085 | 1,086 | 1,028 | 1,033 | 164,100 |
| 2013/03/08 | 1,041 | 1,100 | 1,040 | 1,087 | 138,500 |
| 2013/03/07 | 1,070 | 1,092 | 1,048 | 1,053 | 121,200 |
| 2013/03/06 | 1,043 | 1,065 | 1,043 | 1,061 | 53,500 |
| 2013/03/05 | 1,056 | 1,077 | 1,038 | 1,062 | 99,100 |
| 2013/03/04 | 988 | 1,035 | 988 | 1,033 | 89,800 |
| 2013/03/01 | 947 | 1,018 | 940 | 1,018 | 239,600 |
| 2013/02/28 | 910 | 937 | 892 | 933 | 103,700 |
| 2013/02/27 | 890 | 920 | 882 | 906 | 140,500 |
| 2013/02/26 | 862 | 889 | 859 | 889 | 64,200 |
| 2013/02/25 | 857 | 864 | 855 | 861 | 49,200 |
| 2013/02/22 | 837 | 853 | 837 | 853 | 28,100 |
| 2013/02/21 | 846 | 856 | 846 | 851 | 37,200 |
| 2013/02/20 | 832 | 862 | 832 | 857 | 35,100 |
| 2013/02/19 | 820 | 847 | 820 | 847 | 61,100 |
| 2013/02/18 | 800 | 820 | 792 | 820 | 43,300 |
| 2013/02/15 | 801 | 801 | 761 | 790 | 125,500 |
| 2013/02/14 | 817 | 822 | 804 | 807 | 75,400 |
| 2013/02/13 | 810 | 817 | 806 | 812 | 36,900 |
| 2013/02/12 | 815 | 817 | 802 | 808 | 101,200 |
| 2013/02/08 | 794 | 839 | 771 | 817 | 390,000 |
| 2013/02/07 | 876 | 900 | 856 | 884 | 47,100 |
| 2013/02/06 | 866 | 874 | 852 | 869 | 64,900 |
| 2013/02/05 | 878 | 888 | 875 | 877 | 26,900 |
| 2013/02/04 | 909 | 909 | 863 | 876 | 57,500 |
| 2013/02/01 | 897 | 901 | 882 | 894 | 30,900 |
| 2013/01/31 | 871 | 898 | 871 | 890 | 40,800 |
| 2013/01/30 | 876 | 887 | 863 | 886 | 92,300 |
| 2013/01/29 | 845 | 868 | 830 | 861 | 42,300 |
| 2013/01/28 | 822 | 841 | 808 | 839 | 50,100 |
| 2013/01/25 | 845 | 845 | 818 | 820 | 78,800 |
| 2013/01/24 | 836 | 845 | 836 | 843 | 11,000 |
| 2013/01/23 | 830 | 864 | 829 | 845 | 49,800 |
| 2013/01/22 | 862 | 862 | 817 | 829 | 51,100 |
| 2013/01/21 | 882 | 882 | 840 | 853 | 67,700 |
| 2013/01/18 | 880 | 884 | 848 | 884 | 107,900 |
| 2013/01/17 | 899 | 899 | 869 | 880 | 56,900 |
| 2013/01/16 | 886 | 928 | 862 | 906 | 159,800 |
| 2013/01/15 | 822 | 890 | 820 | 870 | 145,900 |
| 2013/01/11 | 812 | 832 | 810 | 820 | 73,600 |
| 2013/01/10 | 821 | 821 | 807 | 812 | 46,800 |
| 2013/01/09 | 807 | 829 | 807 | 827 | 28,700 |
| 2013/01/08 | 797 | 827 | 797 | 826 | 36,800 |
| 2013/01/07 | 830 | 830 | 808 | 808 | 71,000 |
| 2013/01/04 | 848 | 859 | 823 | 835 | 71,000 |