7593 VTホールディングス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	940	944	905	944	4,500	314.67
2004-12-29	925	934	924	934	2,900	311.33
2004-12-28	930	935	919	935	2,900	311.67
2004-12-24	935	937	935	935	6,500	311.67
2004-12-22	935	960	935	960	4,800	320
2004-12-21	950	950	931	931	4,800	310.33
2004-12-20	950	970	950	952	7,200	317.33
2004-12-17	903	959	903	955	8,900	318.33
2004-12-16	900	910	890	903	4,700	301
2004-12-15	912	920	900	915	6,200	305
2004-12-14	919	919	902	902	1,300	300.67
2004-12-13	945	945	890	929	8,000	309.67
2004-12-10	965	965	950	950	4,700	316.67
2004-12-09	958	970	952	965	14,500	321.67
2004-12-08	955	956	935	956	9,100	318.67
2004-12-07	960	960	930	950	6,300	316.67
2004-12-06	970	970	941	960	9,000	320
2004-12-03	985	985	941	960	38,200	320
2004-12-02	905	984	905	983	28,500	327.67
2004-12-01	840	908	840	888	20,600	296
2004-11-30	801	840	801	830	9,000	276.67
2004-11-29	818	818	791	800	15,500	266.67
2004-11-26	856	856	800	819	24,500	273
2004-11-25	875	880	851	857	9,600	285.67
2004-11-24	882	882	860	881	12,800	293.67
2004-11-22	895	920	880	885	22,500	295
2004-11-19	951	953	928	935	40,200	311.67
2004-11-18	931	967	931	951	10,700	317
2004-11-17	881	965	881	921	20,700	307
2004-11-16	906	906	874	900	9,200	300
2004-11-15	960	960	900	920	15,800	306.67
2004-11-12	985	985	905	930	6,000	310
2004-11-11	1,000	1,000	950	989	6,400	329.67
2004-11-10	1,039	1,060	990	1,010	8,900	336.67
2004-11-09	1,000	1,040	980	1,040	5,800	346.67
2004-11-08	1,040	1,040	1,000	1,000	3,000	333.33
2004-11-05	1,060	1,060	1,020	1,030	2,100	343.33
2004-11-04	1,040	1,040	1,040	1,040	900	346.67
2004-11-02	1,005	1,020	951	1,000	4,200	333.33
2004-11-01	1,080	1,080	1,025	1,025	4,400	341.67
2004-10-29	1,075	1,094	1,070	1,070	2,800	356.67
2004-10-28	1,056	1,109	1,056	1,080	13,400	360
2004-10-27	1,080	1,110	1,080	1,081	5,900	360.33
2004-10-26	1,080	1,110	1,069	1,095	2,900	365
2004-10-25	1,011	1,110	1,011	1,090	11,800	363.33
2004-10-22	1,190	1,190	1,076	1,122	10,200	374
2004-10-21	1,159	1,199	1,140	1,170	3,000	390
2004-10-20	1,300	1,300	1,140	1,152	17,600	384
2004-10-19	1,375	1,375	1,280	1,300	17,700	433.33
2004-10-18	1,310	1,380	1,290	1,365	39,100	455
2004-10-15	1,145	1,250	1,140	1,250	20,900	416.67
2004-10-14	1,099	1,145	1,081	1,145	5,700	381.67
2004-10-13	1,180	1,180	1,060	1,100	12,200	366.67
2004-10-12	1,100	1,170	1,098	1,145	22,600	381.67
2004-10-08	1,059	1,155	1,053	1,099	40,800	366.33
2004-10-07	1,057	1,084	1,045	1,079	19,600	359.67
2004-10-06	1,052	1,090	1,030	1,070	27,800	356.67
2004-10-05	955	1,065	955	1,030	22,100	343.33
2004-10-04	930	970	910	965	18,700	321.67
2004-10-01	875	950	870	920	12,300	306.67
2004-09-30	780	866	780	865	11,800	288.33
2004-09-29	780	790	770	790	10,500	263.33
2004-09-28	780	790	751	770	5,900	256.67
2004-09-27	814	830	771	771	25,000	257
2004-09-24	3,820	3,860	3,740	3,780	4,900	252
2004-09-22	3,780	3,840	3,730	3,840	6,500	256
2004-09-21	3,750	3,800	3,750	3,780	4,200	252
2004-09-17	3,700	3,780	3,700	3,760	3,500	250.67
2004-09-16	3,740	3,770	3,720	3,750	5,300	250
2004-09-15	3,600	3,790	3,600	3,730	6,500	248.67
2004-09-14	3,580	3,630	3,550	3,600	2,400	240
2004-09-13	3,590	3,630	3,540	3,570	1,800	238
2004-09-10	3,580	3,600	3,520	3,600	1,600	240
2004-09-09	3,700	3,700	3,560	3,640	6,300	242.67
2004-09-08	3,620	3,680	3,580	3,660	20,800	244
2004-09-07	3,300	3,470	3,300	3,470	1,800	231.33
2004-09-06	3,310	3,310	3,200	3,300	3,800	220
2004-09-03	3,450	3,450	3,270	3,280	2,900	218.67
2004-09-02	3,500	3,500	3,370	3,400	1,300	226.67
2004-09-01	3,410	3,440	3,370	3,370	1,800	224.67
2004-08-31	3,370	3,370	3,340	3,360	300	224
2004-08-30	3,500	3,500	3,390	3,390	1,000	226
2004-08-27	3,410	3,410	3,300	3,400	4,500	226.67
2004-08-26	3,300	3,450	3,300	3,410	1,600	227.33
2004-08-25	3,260	3,350	3,250	3,270	1,900	218
2004-08-24	3,550	3,550	3,210	3,300	3,400	220
2004-08-23	3,550	3,550	3,500	3,550	1,400	236.67
2004-08-20	3,650	3,680	3,590	3,630	1,000	242
2004-08-19	3,650	3,740	3,640	3,690	1,700	246
2004-08-18	3,800	3,800	3,700	3,700	800	246.67
2004-08-17	3,860	3,920	3,720	3,880	1,700	258.67
2004-08-16	3,790	3,790	3,730	3,760	600	250.67
2004-08-13	3,700	3,890	3,700	3,850	1,100	256.67
2004-08-12	3,890	3,890	3,750	3,790	1,000	252.67
2004-08-11	3,750	3,860	3,750	3,860	3,700	257.33
2004-08-10	3,770	3,770	3,660	3,660	1,100	244
2004-08-09	3,670	3,750	3,570	3,700	1,600	246.67
2004-08-06	3,780	3,900	3,720	3,720	1,600	248
2004-08-05	3,550	3,940	3,540	3,880	9,600	258.67
2004-08-04	3,520	3,550	3,250	3,550	12,000	236.67
2004-08-03	4,060	4,060	3,680	3,750	20,000	250
2004-08-02	4,200	4,200	3,970	3,980	7,600	265.33
2004-07-30	3,670	4,100	3,670	4,100	5,500	273.33
2004-07-29	3,710	3,800	3,700	3,720	4,300	248
2004-07-28	3,650	3,730	3,650	3,730	5,300	248.67
2004-07-27	3,960	3,980	3,540	3,540	9,800	236
2004-07-26	3,690	3,870	3,690	3,870	14,700	258
2004-07-23	3,490	3,750	3,490	3,700	22,700	246.67
2004-07-22	3,400	3,490	3,400	3,440	1,500	229.33
2004-07-21	3,500	3,510	3,320	3,510	6,100	234
2004-07-20	3,550	3,650	3,510	3,510	4,900	234
2004-07-16	3,480	3,580	3,480	3,500	4,900	233.33
2004-07-15	3,580	3,650	3,300	3,460	13,800	230.67
2004-07-14	3,770	3,800	3,380	3,540	11,200	236
2004-07-13	4,010	4,020	3,650	3,700	28,600	246.67
2004-07-12	3,710	3,850	3,660	3,850	14,500	256.67
2004-07-09	3,620	3,640	3,500	3,590	5,100	239.33
2004-07-08	3,490	3,710	3,440	3,530	32,800	235.33
2004-07-07	3,160	3,530	3,160	3,470	29,800	231.33
2004-07-06	3,260	3,260	3,060	3,110	10,600	207.33
2004-07-05	3,310	3,310	3,280	3,280	9,700	218.67
2004-07-02	3,250	3,290	3,080	3,280	32,900	218.67
2004-07-01	3,440	3,440	3,300	3,300	2,000	220
2004-06-30	3,250	3,440	3,250	3,390	5,500	226
2004-06-29	3,310	3,310	3,300	3,300	1,100	220
2004-06-28	3,190	3,300	3,190	3,300	1,000	220
2004-06-25	3,190	3,190	3,000	3,190	2,700	212.67
2004-06-24	2,940	3,290	2,940	3,140	4,700	209.33
2004-06-23	2,920	2,920	2,800	2,900	3,700	193.33
2004-06-22	2,690	2,880	2,690	2,880	5,800	192
2004-06-21	2,650	2,660	2,650	2,650	3,100	176.67
2004-06-18	2,670	2,675	2,670	2,675	600	178.33
2004-06-17	2,700	2,700	2,600	2,600	1,000	173.33
2004-06-16	2,705	2,705	2,705	2,705	600	180.33
2004-06-15	2,380	2,380	2,380	2,380	400	158.67
2004-06-14	2,330	2,330	2,320	2,320	700	154.67
2004-06-11	2,320	2,320	2,320	2,320	200	154.67
2004-06-10	2,320	2,320	2,310	2,310	600	154
2004-06-09	2,350	2,350	2,310	2,310	1,100	154
2004-06-04	2,350	2,380	2,350	2,380	900	158.67
2004-06-03	2,220	2,350	2,220	2,350	5,100	156.67
2004-06-02	2,340	2,340	2,310	2,310	2,000	154
2004-06-01	2,340	2,340	2,310	2,310	800	154
2004-05-31	2,300	2,300	2,300	2,300	100	153.33
2004-05-25	2,400	2,505	2,225	2,225	1,300	148.33
2004-05-24	2,240	2,240	2,240	2,240	200	149.33
2004-05-21	2,195	2,200	2,195	2,200	600	146.67
2004-05-20	2,190	2,195	2,190	2,195	500	146.33
2004-05-17	2,100	2,100	2,000	2,100	900	140
2004-05-14	2,155	2,155	2,100	2,100	500	140
2004-05-13	2,200	2,200	2,200	2,200	200	146.67
2004-05-12	2,120	2,120	2,120	2,120	100	141.33
2004-05-11	1,810	2,120	1,810	2,120	700	141.33
2004-05-10	2,200	2,200	2,120	2,120	600	141.33
2004-05-07	2,235	2,235	2,200	2,200	300	146.67
2004-04-30	2,330	2,330	2,330	2,330	500	155.33
2004-04-28	2,250	2,250	2,250	2,250	100	150
2004-04-27	2,205	2,205	2,205	2,205	200	147
2004-04-26	2,200	2,200	2,200	2,200	100	146.67
2004-04-23	2,250	2,250	2,120	2,120	700	141.33
2004-04-22	2,260	2,300	2,260	2,300	400	153.33
2004-04-19	2,400	2,400	2,355	2,355	1,000	157
2004-04-15	2,350	2,400	2,310	2,400	400	160
2004-04-13	2,360	2,400	2,360	2,400	400	160
2004-04-12	2,230	2,300	2,230	2,300	400	153.33
2004-04-08	2,350	2,350	2,350	2,350	500	156.67
2004-04-07	2,310	2,310	2,310	2,310	100	154
2004-04-06	2,430	2,430	2,430	2,430	700	162
2004-04-05	2,400	2,400	2,360	2,360	500	157.33
2004-04-02	2,350	2,360	2,310	2,360	900	157.33
2004-04-01	2,195	2,360	2,195	2,360	600	157.33
2004-03-31	2,000	2,100	2,000	2,005	1,000	133.67
2004-03-30	1,950	2,000	1,950	2,000	600	133.33
2004-03-29	1,950	1,950	1,900	1,900	700	126.67
2004-03-26	1,880	1,900	1,880	1,900	300	126.67
2004-03-24	1,850	1,850	1,850	1,850	100	123.33
2004-03-23	1,750	1,830	1,750	1,830	1,400	122
2004-03-22	1,660	1,660	1,660	1,660	100	110.67
2004-03-19	1,750	1,750	1,750	1,750	300	116.67
2004-03-18	1,750	1,750	1,750	1,750	100	116.67
2004-03-17	1,750	1,750	1,750	1,750	100	116.67
2004-03-16	1,750	1,750	1,750	1,750	100	116.67
2004-03-15	1,730	1,731	1,730	1,731	400	115.40
2004-03-12	1,690	1,700	1,690	1,700	1,000	113.33
2004-03-08	1,660	1,660	1,650	1,650	800	110
2004-03-05	1,650	1,650	1,650	1,650	300	110
2004-03-04	1,650	1,650	1,650	1,650	300	110
2004-03-03	1,670	1,670	1,650	1,650	600	110
2004-03-01	1,650	1,650	1,650	1,650	100	110
2004-02-27	1,640	1,640	1,640	1,640	100	109.33
2004-02-24	1,649	1,649	1,649	1,649	200	109.93
2004-02-19	1,633	1,633	1,633	1,633	200	108.87
2004-02-18	1,680	1,680	1,663	1,663	200	110.87
2004-02-17	1,750	1,750	1,750	1,750	200	116.67
2004-02-16	1,720	1,720	1,669	1,669	600	111.27
2004-02-13	1,721	1,721	1,721	1,721	200	114.73
2004-02-12	1,791	1,791	1,730	1,730	400	115.33
2004-02-10	1,800	1,800	1,790	1,790	200	119.33
2004-02-09	1,830	1,830	1,790	1,790	600	119.33
2004-02-06	1,800	1,800	1,770	1,770	1,000	118
2004-02-05	1,815	1,815	1,810	1,810	800	120.67
2004-02-04	1,810	1,811	1,810	1,810	800	120.67
2004-02-03	1,650	1,780	1,650	1,780	2,500	118.67
2004-02-02	1,580	1,580	1,580	1,580	800	105.33
2004-01-30	1,570	1,570	1,570	1,570	200	104.67
2004-01-28	1,550	1,560	1,550	1,551	4,000	103.40
2004-01-27	1,550	1,550	1,520	1,520	800	101.33
2004-01-23	1,550	1,550	1,550	1,550	100	103.33
2004-01-22	1,520	1,520	1,520	1,520	200	101.33
2004-01-21	1,520	1,520	1,520	1,520	200	101.33
2004-01-20	1,520	1,520	1,520	1,520	100	101.33
2004-01-19	1,500	1,520	1,500	1,500	1,400	100
2004-01-16	1,499	1,500	1,499	1,499	1,600	99.93
2004-01-15	1,500	1,500	1,500	1,500	500	100
2004-01-09	1,500	1,500	1,500	1,500	700	100
2004-01-08	1,499	1,499	1,499	1,499	100	99.93
2004-01-07	1,450	1,500	1,450	1,500	2,300	100
2004-01-06	1,450	1,450	1,450	1,450	500	96.67

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31