7593 VTホールディングス(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	139	142	137	142	39,600	47.33
2009-12-29	140	141	139	140	24,700	46.67
2009-12-28	140	141	139	141	28,700	47
2009-12-25	139	142	137	142	55,500	47.33
2009-12-24	143	143	136	139	58,100	46.33
2009-12-22	138	142	138	142	46,100	47.33
2009-12-21	141	142	139	140	29,400	46.67
2009-12-18	144	144	138	139	47,900	46.33
2009-12-17	139	140	135	139	45,900	46.33
2009-12-16	139	143	138	140	52,500	46.67
2009-12-15	138	142	137	142	18,700	47.33
2009-12-14	144	145	135	141	80,300	47
2009-12-11	138	145	137	143	107,400	47.67
2009-12-10	138	141	137	141	41,300	47
2009-12-09	143	145	136	137	246,400	45.67
2009-12-08	150	150	143	146	41,700	48.67
2009-12-07	157	158	150	150	91,800	50
2009-12-04	157	160	152	153	141,900	51
2009-12-03	149	161	147	159	311,300	53
2009-12-02	139	149	138	148	181,500	49.33
2009-12-01	127	137	127	135	85,100	45
2009-11-30	130	136	127	129	135,700	43
2009-11-27	135	136	129	129	95,200	43
2009-11-26	140	142	134	139	102,000	46.33
2009-11-25	138	140	133	140	115,300	46.67
2009-11-24	141	143	134	134	87,900	44.67
2009-11-20	134	140	131	140	103,300	46.67
2009-11-19	130	135	126	135	166,000	45
2009-11-18	123	133	120	130	165,000	43.33
2009-11-17	128	130	121	126	213,200	42
2009-11-16	135	136	130	134	121,300	44.67
2009-11-13	137	142	133	137	230,500	45.67
2009-11-12	132	155	128	140	1,113,101	46.67
2009-11-11	154	154	122	122	883,101	40.67
2009-11-10	164	167	155	156	520,901	52
2009-11-09	151	154	150	154	73,400	51.33
2009-11-06	155	156	153	154	33,100	51.33
2009-11-05	156	157	151	153	65,100	51
2009-11-04	154	155	152	154	39,100	51.33
2009-11-02	157	157	152	156	60,800	52
2009-10-30	158	167	158	159	246,300	53
2009-10-29	157	159	154	157	100,300	52.33
2009-10-28	163	166	158	159	68,800	53
2009-10-27	159	162	158	159	48,300	53
2009-10-26	166	168	160	162	146,900	54
2009-10-23	172	174	166	169	93,100	56.33
2009-10-22	163	173	161	170	201,500	56.67
2009-10-21	165	165	162	163	84,700	54.33
2009-10-20	156	170	156	165	183,000	55
2009-10-19	158	159	156	157	43,600	52.33
2009-10-16	159	164	158	159	50,900	53
2009-10-15	161	161	156	158	76,600	52.67
2009-10-14	166	166	156	160	218,600	53.33
2009-10-13	174	174	164	167	136,000	55.67
2009-10-09	169	174	168	174	123,400	58
2009-10-08	173	173	169	172	68,000	57.33
2009-10-07	168	172	166	171	291,900	57
2009-10-06	159	168	159	163	207,100	54.33
2009-10-05	157	163	154	160	484,800	53.33
2009-10-02	159	163	152	163	580,001	54.33
2009-10-01	180	182	168	168	530,801	56
2009-09-30	180	186	176	186	234,900	62
2009-09-29	178	185	174	178	223,200	59.33
2009-09-28	185	185	163	179	538,001	59.67
2009-09-25	207	207	187	190	899,501	63.33
2009-09-24	195	202	195	200	180,100	66.67
2009-09-18	198	202	191	202	300,300	67.33
2009-09-17	212	212	199	200	703,901	66.67
2009-09-16	207	214	205	210	703,701	70
2009-09-15	206	215	201	207	1,076,101	69
2009-09-14	208	208	203	204	390,800	68
2009-09-11	211	212	203	207	821,901	69
2009-09-10	200	216	199	212	1,745,702	70.67
2009-09-09	194	200	192	198	394,900	66
2009-09-08	197	208	189	193	2,130,002	64.33
2009-09-07	190	190	184	185	183,600	61.67
2009-09-04	191	194	186	186	185,200	62
2009-09-03	189	192	185	189	363,400	63
2009-09-02	193	195	186	191	708,701	63.67
2009-09-01	197	208	193	198	1,310,501	66
2009-08-31	199	205	192	193	1,007,601	64.33
2009-08-28	205	205	195	197	513,701	65.67
2009-08-27	202	208	196	203	1,766,402	67.67
2009-08-26	190	232	190	207	9,539,910	69
2009-08-25	178	188	175	182	1,046,801	60.67
2009-08-24	172	176	168	173	78,300	57.67
2009-08-21	174	177	168	172	146,700	57.33
2009-08-20	167	178	164	177	541,001	59
2009-08-19	166	169	164	166	223,800	55.33
2009-08-18	167	169	166	167	155,200	55.67
2009-08-17	173	174	168	171	248,000	57
2009-08-14	174	182	171	175	684,601	58.33
2009-08-13	175	180	171	173	333,800	57.67
2009-08-12	183	186	173	176	1,171,701	58.67
2009-08-11	184	191	174	184	3,502,904	61.33
2009-08-10	175	209	168	169	7,143,807	56.33
2009-08-07	167	180	163	180	769,701	60
2009-08-06	180	187	166	167	2,427,602	55.67
2009-08-05	167	185	164	185	2,165,302	61.67
2009-08-04	158	170	158	162	815,701	54
2009-08-03	160	170	152	167	1,798,802	55.67
2009-07-31	178	183	161	164	3,638,604	54.67
2009-07-30	179	202	176	179	9,652,910	59.67
2009-07-29	190	196	165	180	10,171,310	60
2009-07-28	148	196	143	187	10,482,310	62.33
2009-07-27	162	180	148	153	15,496,015	51
2009-07-24	122	171	114	171	10,467,810	57
2009-07-23	94	122	93	122	3,068,803	40.67
2009-07-22	92	93	89	92	62,500	30.67
2009-07-21	93	93	90	92	39,600	30.67
2009-07-17	88	90	87	89	30,700	29.67
2009-07-16	87	88	86	88	24,300	29.33
2009-07-15	84	86	84	85	11,700	28.33
2009-07-14	82	86	81	83	61,500	27.67
2009-07-13	84	86	77	83	98,600	27.67
2009-07-10	89	90	87	90	36,900	30
2009-07-09	90	90	86	89	44,800	29.67
2009-07-08	93	93	88	91	101,600	30.33
2009-07-07	94	95	93	94	26,000	31.33
2009-07-06	96	96	92	95	128,000	31.67
2009-07-03	97	98	94	98	63,800	32.67
2009-07-02	100	100	96	99	105,900	33
2009-07-01	90	99	87	98	195,200	32.67
2009-06-30	93	93	91	91	47,800	30.33
2009-06-29	95	95	93	93	40,500	31
2009-06-26	97	97	93	95	89,200	31.67
2009-06-25	92	95	92	95	41,800	31.67
2009-06-24	95	95	91	94	62,500	31.33
2009-06-23	96	96	94	94	88,400	31.33
2009-06-22	96	99	91	98	133,100	32.67
2009-06-19	101	102	95	97	138,200	32.33
2009-06-18	96	103	95	96	157,600	32
2009-06-17	90	96	90	95	139,500	31.67
2009-06-16	93	94	90	91	174,400	30.33
2009-06-15	96	96	93	95	105,400	31.67
2009-06-12	95	96	91	96	117,600	32
2009-06-11	97	97	93	96	142,800	32
2009-06-10	99	99	96	98	74,800	32.67
2009-06-09	100	104	95	99	259,200	33
2009-06-08	93	99	89	95	308,900	31.67
2009-06-05	89	90	87	89	117,200	29.67
2009-06-04	89	90	86	89	73,600	29.67
2009-06-03	89	89	84	89	223,100	29.67
2009-06-02	82	89	82	89	188,800	29.67
2009-06-01	79	83	78	82	154,400	27.33
2009-05-29	84	84	77	80	307,600	26.67
2009-05-28	86	87	80	84	330,300	28
2009-05-27	93	93	87	89	311,200	29.67
2009-05-26	92	94	86	93	337,000	31
2009-05-25	92	93	88	91	324,000	30.33
2009-05-22	86	88	83	88	560,501	29.33
2009-05-21	79	85	78	84	319,100	28
2009-05-20	79	85	77	78	1,200,301	26
2009-05-19	72	76	70	74	367,100	24.67
2009-05-18	73	73	69	70	349,600	23.33
2009-05-15	68	72	67	70	287,800	23.33
2009-05-14	67	69	66	66	109,600	22
2009-05-13	72	75	64	68	489,900	22.67
2009-05-12	62	75	62	69	1,033,401	23
2009-05-11	63	64	62	62	189,700	20.67
2009-05-08	61	62	60	61	77,600	20.33
2009-05-07	61	61	60	60	61,300	20
2009-05-01	60	61	60	61	53,800	20.33
2009-04-30	60	61	59	61	213,700	20.33
2009-04-28	63	63	60	61	158,500	20.33
2009-04-27	64	64	61	62	192,100	20.67
2009-04-24	60	67	60	62	358,200	20.67
2009-04-23	60	61	59	60	83,200	20
2009-04-22	61	61	59	59	65,200	19.67
2009-04-21	61	61	60	61	118,700	20.33
2009-04-20	62	62	60	62	68,400	20.67
2009-04-17	62	62	59	61	123,500	20.33
2009-04-16	61	65	59	60	370,100	20
2009-04-15	61	61	57	59	123,400	19.67
2009-04-14	61	62	57	59	150,100	19.67
2009-04-13	62	62	60	61	180,800	20.33
2009-04-10	62	63	60	61	104,800	20.33
2009-04-09	60	61	56	60	261,700	20
2009-04-08	60	60	57	58	172,700	19.33
2009-04-07	58	63	58	60	197,800	20
2009-04-06	54	58	54	58	454,400	19.33
2009-04-03	55	55	54	55	85,900	18.33
2009-04-02	56	57	52	55	134,800	18.33
2009-04-01	55	57	54	56	39,100	18.67
2009-03-31	61	61	53	55	195,300	18.33
2009-03-30	64	66	56	59	82,900	19.67
2009-03-27	67	67	64	65	50,200	21.67
2009-03-26	68	68	65	66	43,800	22
2009-03-25	64	67	64	66	49,000	22
2009-03-24	64	65	64	64	40,700	21.33
2009-03-23	66	66	62	64	63,800	21.33
2009-03-19	63	67	63	66	50,100	22
2009-03-18	63	63	60	63	35,600	21
2009-03-17	62	64	62	63	45,500	21
2009-03-16	65	65	60	62	56,500	20.67
2009-03-13	62	65	62	65	20,200	21.67
2009-03-12	64	65	60	63	40,300	21
2009-03-11	63	64	63	64	9,900	21.33
2009-03-10	62	64	61	63	27,200	21
2009-03-09	64	64	61	62	32,400	20.67
2009-03-06	65	65	63	64	28,500	21.33
2009-03-05	63	66	63	66	29,400	22
2009-03-04	62	64	62	63	27,200	21
2009-03-03	63	65	60	61	37,600	20.33
2009-03-02	65	67	62	65	29,000	21.67
2009-02-27	67	68	64	65	29,500	21.67
2009-02-26	70	70	62	67	64,700	22.33
2009-02-25	70	72	67	70	57,200	23.33
2009-02-24	69	73	67	70	30,100	23.33
2009-02-23	73	75	72	74	20,700	24.67
2009-02-20	74	75	72	73	15,300	24.33
2009-02-19	75	77	71	74	15,800	24.67
2009-02-18	75	76	70	75	20,700	25
2009-02-17	79	80	75	75	5,700	25
2009-02-16	76	79	76	79	7,200	26.33
2009-02-13	83	83	76	80	21,800	26.67
2009-02-12	75	80	75	78	18,800	26
2009-02-10	78	80	72	80	18,500	26.67
2009-02-09	76	77	73	76	7,500	25.33
2009-02-06	78	78	75	76	4,400	25.33
2009-02-05	79	79	76	76	11,300	25.33
2009-02-04	80	83	72	76	44,100	25.33
2009-02-03	79	81	79	80	10,200	26.67
2009-02-02	82	82	79	80	5,600	26.67
2009-01-30	81	83	81	82	18,500	27.33
2009-01-29	84	85	82	84	29,800	28
2009-01-28	88	88	85	86	20,800	28.67
2009-01-27	98	98	85	87	119,500	29
2009-01-26	102	102	96	97	21,200	32.33
2009-01-23	99	99	95	97	12,100	32.33
2009-01-22	96	98	95	96	17,800	32
2009-01-21	91	109	91	95	69,900	31.67
2009-01-20	99	99	93	93	2,100	31
2009-01-19	99	103	97	100	7,700	33.33
2009-01-16	101	106	101	101	6,400	33.67
2009-01-15	109	109	105	108	800	36
2009-01-14	107	109	103	108	11,700	36
2009-01-13	108	108	104	104	23,600	34.67
2009-01-09	116	116	111	111	4,600	37
2009-01-08	117	119	113	118	54,900	39.33
2009-01-07	115	120	114	117	45,900	39
2009-01-06	114	119	114	115	58,500	38.33
2009-01-05	118	119	116	116	51,200	38.67

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