7593 VTホールディングス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 1,500 | 1,500 | 1,500 | 1,500 | 200 | 100 |
| 2003-12-25 | 1,430 | 1,450 | 1,430 | 1,450 | 1,100 | 96.67 |
| 2003-12-24 | 1,400 | 1,400 | 1,400 | 1,400 | 500 | 93.33 |
| 2003-12-22 | 1,320 | 1,390 | 1,320 | 1,390 | 400 | 92.67 |
| 2003-12-19 | 1,302 | 1,400 | 1,302 | 1,400 | 500 | 93.33 |
| 2003-12-18 | 1,299 | 1,319 | 1,299 | 1,319 | 400 | 87.93 |
| 2003-12-11 | 1,469 | 1,469 | 1,300 | 1,340 | 1,300 | 89.33 |
| 2003-12-10 | 1,311 | 1,390 | 1,311 | 1,390 | 500 | 92.67 |
| 2003-12-09 | 1,280 | 1,311 | 1,170 | 1,311 | 700 | 87.40 |
| 2003-12-08 | 1,470 | 1,470 | 1,330 | 1,330 | 1,100 | 88.67 |
| 2003-12-05 | 1,460 | 1,460 | 1,440 | 1,450 | 10,400 | 96.67 |
| 2003-12-04 | 1,260 | 1,260 | 1,260 | 1,260 | 100 | 84 |
| 2003-12-03 | 1,200 | 1,250 | 1,200 | 1,250 | 4,000 | 83.33 |
| 2003-12-02 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 80 |
| 2003-11-26 | 1,190 | 1,200 | 1,190 | 1,200 | 1,100 | 80 |
| 2003-11-12 | 1,179 | 1,179 | 1,179 | 1,179 | 200 | 78.60 |
| 2003-11-10 | 1,199 | 1,199 | 1,199 | 1,199 | 1,000 | 79.93 |
| 2003-11-06 | 1,188 | 1,188 | 1,188 | 1,188 | 200 | 79.20 |
| 2003-11-04 | 1,178 | 1,178 | 1,178 | 1,178 | 100 | 78.53 |
| 2003-10-28 | 1,198 | 1,198 | 1,198 | 1,198 | 400 | 79.87 |
| 2003-10-21 | 1,180 | 1,240 | 1,180 | 1,240 | 200 | 82.67 |
| 2003-10-20 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 80 |
| 2003-10-17 | 1,220 | 1,220 | 1,220 | 1,220 | 100 | 81.33 |
| 2003-10-16 | 1,120 | 1,120 | 1,120 | 1,120 | 800 | 74.67 |
| 2003-10-09 | 1,140 | 1,140 | 1,140 | 1,140 | 100 | 76 |
| 2003-10-08 | 1,130 | 1,130 | 1,130 | 1,130 | 100 | 75.33 |
| 2003-10-07 | 1,100 | 1,100 | 1,100 | 1,100 | 3,100 | 73.33 |
| 2003-10-03 | 1,020 | 1,030 | 1,020 | 1,020 | 5,200 | 68 |
| 2003-10-02 | 920 | 1,000 | 920 | 1,000 | 2,500 | 66.67 |
| 2003-10-01 | 880 | 900 | 880 | 900 | 4,400 | 60 |
| 2003-09-30 | 860 | 860 | 860 | 860 | 100 | 57.33 |
| 2003-09-29 | 840 | 860 | 840 | 860 | 600 | 57.33 |
| 2003-09-26 | 850 | 850 | 850 | 850 | 100 | 56.67 |
| 2003-09-25 | 765 | 840 | 765 | 840 | 5,500 | 56 |
| 2003-09-24 | 740 | 755 | 735 | 755 | 3,200 | 50.33 |
| 2003-09-22 | 725 | 725 | 725 | 725 | 300 | 48.33 |
| 2003-09-19 | 710 | 710 | 710 | 710 | 100 | 47.33 |
| 2003-09-05 | 690 | 700 | 690 | 700 | 200 | 46.67 |
| 2003-09-04 | 700 | 700 | 700 | 700 | 100 | 46.67 |
| 2003-08-29 | 650 | 750 | 650 | 750 | 700 | 50 |
| 2003-07-14 | 750 | 750 | 750 | 750 | 200 | 50 |
| 2003-06-27 | 750 | 750 | 750 | 750 | 100 | 50 |
| 2003-06-23 | 750 | 750 | 750 | 750 | 200 | 50 |
| 2003-06-11 | 735 | 745 | 735 | 745 | 200 | 49.67 |
| 2003-05-27 | 725 | 725 | 725 | 725 | 100 | 48.33 |
| 2003-05-26 | 730 | 730 | 730 | 730 | 100 | 48.67 |
| 2003-05-09 | 720 | 730 | 720 | 730 | 200 | 48.67 |
| 2003-04-30 | 720 | 720 | 720 | 720 | 100 | 48 |
| 2003-04-25 | 729 | 729 | 729 | 729 | 100 | 48.60 |
| 2003-04-10 | 719 | 719 | 719 | 719 | 200 | 47.93 |
| 2003-04-03 | 739 | 739 | 739 | 739 | 100 | 49.27 |
| 2003-03-27 | 729 | 729 | 729 | 729 | 100 | 48.60 |
| 2003-03-25 | 745 | 745 | 745 | 745 | 100 | 49.67 |
| 2003-03-13 | 735 | 735 | 735 | 735 | 100 | 49 |
| 2003-03-06 | 735 | 735 | 735 | 735 | 300 | 49 |
| 2003-02-24 | 755 | 755 | 750 | 750 | 200 | 50 |
分割・併合履歴 ： [2014-03-27]1株→3株 [2004-09-27]1株→5株 [2000-03-28]1株→1.2株
