7593 VTホールディングス(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	129	131	129	131	5,000	43.67
2007-12-27	132	133	130	132	4,300	44
2007-12-26	129	130	128	129	11,900	43
2007-12-25	126	129	126	126	22,400	42
2007-12-21	129	129	123	128	24,300	42.67
2007-12-20	130	131	128	130	34,500	43.33
2007-12-19	133	137	130	130	20,500	43.33
2007-12-18	135	137	129	135	38,300	45
2007-12-17	133	135	132	134	17,500	44.67
2007-12-14	133	134	130	132	21,300	44
2007-12-13	131	133	129	131	23,100	43.67
2007-12-12	130	133	130	133	19,400	44.33
2007-12-11	134	134	130	131	28,000	43.67
2007-12-10	131	132	129	131	18,000	43.67
2007-12-07	130	132	129	131	21,000	43.67
2007-12-06	128	131	128	131	20,900	43.67
2007-12-05	132	132	129	129	20,500	43
2007-12-04	131	132	130	130	20,700	43.33
2007-12-03	131	131	128	130	18,900	43.33
2007-11-30	123	132	119	132	31,400	44
2007-11-29	130	140	130	131	38,600	43.67
2007-11-28	132	132	128	130	12,300	43.33
2007-11-27	130	132	127	132	6,000	44
2007-11-26	130	137	126	132	16,400	44
2007-11-22	130	130	121	125	25,400	41.67
2007-11-21	133	133	124	130	24,300	43.33
2007-11-20	132	134	130	131	15,600	43.67
2007-11-19	140	140	133	134	12,600	44.67
2007-11-16	134	138	131	138	45,700	46
2007-11-15	134	134	131	134	39,600	44.67
2007-11-14	133	134	132	133	30,400	44.33
2007-11-13	131	132	129	132	29,800	44
2007-11-12	132	132	130	131	13,500	43.67
2007-11-09	132	133	130	133	20,600	44.33
2007-11-08	130	132	129	132	21,400	44
2007-11-07	136	136	131	133	34,100	44.33
2007-11-06	136	136	134	135	14,600	45
2007-11-05	137	137	133	135	37,100	45
2007-11-02	138	138	135	137	35,200	45.67
2007-11-01	137	139	136	139	47,400	46.33
2007-10-31	137	138	131	135	96,000	45
2007-10-30	139	149	130	139	674,401	46.33
2007-10-29	133	135	125	129	92,700	43
2007-10-26	140	142	133	136	51,300	45.33
2007-10-25	143	143	135	142	41,500	47.33
2007-10-24	145	145	139	145	21,000	48.33
2007-10-23	149	149	144	146	19,200	48.67
2007-10-22	148	155	143	151	19,400	50.33
2007-10-19	157	157	144	149	28,000	49.67
2007-10-18	157	157	155	157	6,300	52.33
2007-10-17	158	160	157	159	7,300	53
2007-10-16	160	161	158	160	17,500	53.33
2007-10-15	160	160	159	160	7,800	53.33
2007-10-12	160	161	158	160	9,300	53.33
2007-10-11	162	162	158	158	23,000	52.67
2007-10-10	164	165	160	161	38,100	53.67
2007-10-09	161	164	160	164	44,500	54.67
2007-10-05	158	161	158	160	16,800	53.33
2007-10-04	158	161	157	160	8,900	53.33
2007-10-03	158	162	157	162	5,600	54
2007-10-02	160	164	159	160	8,900	53.33
2007-10-01	158	163	158	159	4,400	53
2007-09-28	160	166	159	166	19,800	55.33
2007-09-27	169	169	159	159	21,400	53
2007-09-26	176	176	161	169	11,400	56.33
2007-09-25	169	171	169	171	700	57
2007-09-21	168	170	168	170	500	56.67
2007-09-20	171	172	167	170	4,700	56.67
2007-09-19	170	174	168	168	1,300	56
2007-09-18	165	173	163	171	6,700	57
2007-09-14	165	174	165	174	11,200	58
2007-09-13	169	169	165	165	3,000	55
2007-09-12	176	178	165	169	2,700	56.33
2007-09-11	175	176	158	166	6,200	55.33
2007-09-10	181	181	170	179	1,900	59.67
2007-09-07	182	182	176	179	2,000	59.67
2007-09-06	178	178	172	177	1,300	59
2007-09-05	182	182	178	179	2,200	59.67
2007-09-04	173	180	173	180	11,300	60
2007-09-03	174	179	171	177	2,100	59
2007-08-31	174	175	172	174	2,700	58
2007-08-30	176	176	175	175	800	58.33
2007-08-29	180	180	175	175	700	58.33
2007-08-28	180	182	180	182	400	60.67
2007-08-27	188	193	171	180	6,200	60
2007-08-24	177	178	175	178	1,200	59.33
2007-08-23	179	179	179	179	300	59.67
2007-08-22	180	180	175	179	1,600	59.67
2007-08-21	181	181	174	175	6,100	58.33
2007-08-20	171	181	171	181	800	60.33
2007-08-17	176	176	167	171	6,800	57
2007-08-16	181	187	167	180	5,700	60
2007-08-15	184	196	178	182	9,100	60.67
2007-08-14	188	194	186	186	5,700	62
2007-08-13	185	193	185	188	1,900	62.67
2007-08-10	191	191	181	190	6,600	63.33
2007-08-09	195	196	192	196	8,100	65.33
2007-08-08	202	202	191	196	3,600	65.33
2007-08-07	204	204	195	197	2,400	65.67
2007-08-06	192	204	192	202	4,900	67.33
2007-08-03	203	203	202	202	700	67.33
2007-08-02	202	205	199	203	10,900	67.67
2007-08-01	208	208	204	204	1,500	68
2007-07-31	210	210	207	207	800	69
2007-07-30	203	210	202	208	1,400	69.33
2007-07-27	205	206	201	205	25,300	68.33
2007-07-26	210	212	204	205	9,000	68.33
2007-07-25	205	209	203	203	5,600	67.67
2007-07-24	208	210	204	208	16,200	69.33
2007-07-23	210	210	203	204	11,100	68
2007-07-20	205	215	204	212	19,600	70.67
2007-07-19	209	213	205	212	14,100	70.67
2007-07-18	209	213	205	210	11,800	70
2007-07-17	201	207	201	207	4,500	69
2007-07-13	205	205	200	203	11,100	67.67
2007-07-12	209	209	202	205	15,100	68.33
2007-07-11	208	208	205	206	6,400	68.67
2007-07-10	207	207	201	205	8,600	68.33
2007-07-09	204	204	200	203	4,700	67.67
2007-07-06	200	202	200	200	2,500	66.67
2007-07-05	199	200	197	200	2,900	66.67
2007-07-04	211	211	201	203	17,800	67.67
2007-07-03	214	218	207	210	7,900	70
2007-07-02	211	220	210	211	22,900	70.33
2007-06-29	206	206	204	206	5,500	68.67
2007-06-28	210	210	206	206	2,200	68.67
2007-06-27	206	206	204	204	4,400	68
2007-06-26	201	208	199	207	4,800	69
2007-06-25	197	199	196	198	6,700	66
2007-06-22	194	196	193	195	8,700	65
2007-06-21	186	193	186	193	7,100	64.33
2007-06-20	190	190	187	189	5,800	63
2007-06-19	193	193	186	190	7,800	63.33
2007-06-18	192	195	190	190	6,300	63.33
2007-06-15	192	192	190	190	10,300	63.33
2007-06-14	193	198	190	190	11,500	63.33
2007-06-13	193	195	189	195	7,800	65
2007-06-12	200	200	192	196	18,300	65.33
2007-06-11	191	200	191	200	10,600	66.67
2007-06-08	185	191	185	188	4,700	62.67
2007-06-07	189	190	187	187	800	62.33
2007-06-06	191	191	186	190	2,100	63.33
2007-06-05	186	186	186	186	1,900	62
2007-06-04	186	186	185	186	1,100	62
2007-06-01	186	186	181	185	1,900	61.67
2007-05-31	187	187	183	184	2,400	61.33
2007-05-30	186	186	182	184	7,300	61.33
2007-05-29	182	188	179	188	19,200	62.67
2007-05-28	186	228	181	187	162,100	62.33
2007-05-25	181	181	175	180	1,700	60
2007-05-24	176	185	176	178	800	59.33
2007-05-23	175	178	173	178	900	59.33
2007-05-22	180	180	180	180	1,100	60
2007-05-21	171	180	171	178	38,100	59.33
2007-05-18	173	173	170	172	7,200	57.33
2007-05-17	171	173	170	173	12,800	57.67
2007-05-16	190	190	171	175	33,200	58.33
2007-05-15	176	189	176	188	39,200	62.67
2007-05-14	173	179	171	179	9,300	59.67
2007-05-11	182	182	175	175	16,000	58.33
2007-05-10	179	182	175	182	9,400	60.67
2007-05-09	181	185	179	179	39,000	59.67
2007-05-08	179	210	174	184	343,700	61.33
2007-05-07	180	181	176	179	4,900	59.67
2007-05-02	173	179	173	176	23,500	58.67
2007-05-01	168	178	166	178	19,600	59.33
2007-04-27	172	172	161	171	32,300	57
2007-04-26	170	189	161	167	78,900	55.67
2007-04-25	176	176	167	170	4,300	56.67
2007-04-24	177	180	167	177	33,500	59
2007-04-23	190	190	168	176	28,300	58.67
2007-04-20	199	199	183	190	27,000	63.33
2007-04-19	202	210	190	200	10,900	66.67
2007-04-18	216	221	189	207	36,500	69
2007-04-17	222	230	217	219	8,300	73
2007-04-16	225	229	220	227	5,900	75.67
2007-04-13	226	230	224	230	7,200	76.67
2007-04-12	229	232	228	232	2,400	77.33
2007-04-11	235	235	229	234	300	78
2007-04-10	232	233	225	233	2,800	77.67
2007-04-09	238	238	232	234	2,200	78
2007-04-06	236	240	235	237	9,700	79
2007-04-05	239	240	238	240	4,300	80
2007-04-04	236	236	227	234	8,100	78
2007-04-03	240	240	235	240	2,300	80
2007-04-02	238	240	235	240	8,100	80
2007-03-30	237	243	237	240	1,300	80
2007-03-29	239	239	239	239	100	79.67
2007-03-28	240	245	237	237	4,800	79
2007-03-27	238	245	238	240	10,900	80
2007-03-26	244	244	239	243	16,000	81
2007-03-23	244	244	239	242	9,000	80.67
2007-03-22	237	245	236	243	8,800	81
2007-03-20	234	244	231	240	22,900	80
2007-03-19	236	236	234	234	1,200	78
2007-03-16	235	235	231	235	6,100	78.33
2007-03-15	232	236	229	235	4,000	78.33
2007-03-14	236	236	229	230	8,200	76.67
2007-03-13	238	238	232	236	5,000	78.67
2007-03-12	237	237	229	235	9,400	78.33
2007-03-09	225	233	225	233	13,900	77.67
2007-03-08	224	225	220	225	6,200	75
2007-03-07	224	224	220	224	2,500	74.67
2007-03-06	210	225	210	221	7,200	73.67
2007-03-05	215	219	215	215	10,200	71.67
2007-03-02	212	222	212	220	19,600	73.33
2007-03-01	226	232	223	227	2,500	75.67
2007-02-28	230	230	211	230	14,700	76.67
2007-02-27	234	234	230	232	1,900	77.33
2007-02-26	238	246	231	232	6,200	77.33
2007-02-23	233	237	233	234	4,600	78
2007-02-22	235	235	229	232	6,600	77.33
2007-02-21	232	234	232	233	4,600	77.67
2007-02-20	234	236	231	236	3,400	78.67
2007-02-19	239	240	231	236	16,100	78.67
2007-02-16	239	253	239	245	16,800	81.67
2007-02-15	240	244	235	243	6,300	81
2007-02-14	245	245	241	243	4,700	81
2007-02-13	242	247	242	247	7,000	82.33
2007-02-09	250	252	245	245	9,200	81.67
2007-02-08	255	255	255	255	100	85
2007-02-07	259	259	252	256	3,800	85.33
2007-02-06	250	260	250	253	7,200	84.33
2007-02-05	260	260	250	253	5,800	84.33
2007-02-02	258	263	258	260	700	86.67
2007-02-01	259	262	255	262	8,100	87.33
2007-01-31	250	260	250	259	9,500	86.33
2007-01-30	255	259	245	251	14,600	83.67
2007-01-29	260	260	246	257	17,200	85.67
2007-01-26	271	274	252	265	104,900	88.33
2007-01-25	259	300	256	267	648,501	89
2007-01-24	254	257	253	255	5,900	85
2007-01-23	254	257	250	254	15,300	84.67
2007-01-22	246	262	245	255	27,900	85
2007-01-19	240	245	235	245	12,500	81.67
2007-01-18	224	239	224	239	27,100	79.67
2007-01-17	221	225	221	224	7,400	74.67
2007-01-16	222	223	221	222	5,600	74
2007-01-15	221	227	220	222	32,100	74
2007-01-12	229	235	229	235	2,400	78.33
2007-01-11	231	234	229	234	2,900	78
2007-01-10	228	240	228	238	9,000	79.33
2007-01-09	239	239	232	238	1,900	79.33
2007-01-05	231	240	231	237	12,600	79
2007-01-04	224	228	219	228	4,900	76

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