7593 VTホールディングス(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 411 | 415 | 405 | 409 | 283,900 | 409 |
2018-12-27 | 415 | 420 | 407 | 419 | 187,900 | 419 |
2018-12-26 | 394 | 399 | 390 | 395 | 385,700 | 395 |
2018-12-25 | 390 | 390 | 377 | 382 | 426,600 | 382 |
2018-12-21 | 416 | 416 | 399 | 405 | 435,400 | 405 |
2018-12-20 | 423 | 432 | 421 | 422 | 314,800 | 422 |
2018-12-19 | 428 | 430 | 419 | 427 | 381,800 | 427 |
2018-12-18 | 437 | 437 | 426 | 427 | 378,900 | 427 |
2018-12-17 | 452 | 453 | 441 | 441 | 215,400 | 441 |
2018-12-14 | 457 | 457 | 447 | 450 | 326,200 | 450 |
2018-12-13 | 455 | 459 | 452 | 458 | 345,700 | 458 |
2018-12-12 | 453 | 456 | 450 | 452 | 214,200 | 452 |
2018-12-11 | 454 | 456 | 446 | 453 | 261,900 | 453 |
2018-12-10 | 457 | 460 | 451 | 453 | 243,700 | 453 |
2018-12-07 | 464 | 467 | 460 | 464 | 252,700 | 464 |
2018-12-06 | 464 | 466 | 458 | 465 | 244,300 | 465 |
2018-12-05 | 458 | 468 | 457 | 467 | 297,500 | 467 |
2018-12-04 | 470 | 474 | 461 | 461 | 244,500 | 461 |
2018-12-03 | 467 | 471 | 465 | 470 | 241,000 | 470 |
2018-11-30 | 469 | 474 | 467 | 469 | 280,600 | 469 |
2018-11-29 | 460 | 478 | 458 | 472 | 529,600 | 472 |
2018-11-28 | 476 | 478 | 455 | 459 | 732,600 | 459 |
2018-11-27 | 477 | 487 | 474 | 484 | 179,300 | 484 |
2018-11-26 | 467 | 479 | 467 | 479 | 229,300 | 479 |
2018-11-22 | 468 | 476 | 468 | 473 | 317,300 | 473 |
2018-11-21 | 468 | 473 | 467 | 470 | 198,000 | 470 |
2018-11-20 | 478 | 486 | 477 | 479 | 373,900 | 479 |
2018-11-19 | 481 | 490 | 481 | 487 | 248,000 | 487 |
2018-11-16 | 497 | 499 | 487 | 489 | 688,100 | 489 |
2018-11-15 | 490 | 509 | 490 | 505 | 586,200 | 505 |
2018-11-14 | 493 | 504 | 491 | 496 | 508,600 | 496 |
2018-11-13 | 497 | 505 | 484 | 499 | 592,400 | 499 |
2018-11-12 | 483 | 492 | 482 | 490 | 269,600 | 490 |
2018-11-09 | 483 | 497 | 483 | 487 | 241,800 | 487 |
2018-11-08 | 484 | 489 | 477 | 485 | 427,100 | 485 |
2018-11-07 | 483 | 490 | 482 | 484 | 290,400 | 484 |
2018-11-06 | 472 | 485 | 472 | 482 | 357,600 | 482 |
2018-11-05 | 471 | 478 | 468 | 473 | 340,600 | 473 |
2018-11-02 | 476 | 480 | 474 | 479 | 287,800 | 479 |
2018-11-01 | 466 | 478 | 465 | 474 | 315,500 | 474 |
2018-10-31 | 454 | 470 | 454 | 470 | 337,100 | 470 |
2018-10-30 | 449 | 461 | 449 | 458 | 395,400 | 458 |
2018-10-29 | 449 | 458 | 447 | 449 | 343,500 | 449 |
2018-10-26 | 454 | 457 | 449 | 454 | 433,000 | 454 |
2018-10-25 | 451 | 454 | 448 | 452 | 411,100 | 452 |
2018-10-24 | 465 | 467 | 454 | 457 | 529,600 | 457 |
2018-10-23 | 470 | 472 | 467 | 467 | 334,800 | 467 |
2018-10-22 | 469 | 473 | 467 | 471 | 366,500 | 471 |
2018-10-19 | 466 | 473 | 464 | 471 | 279,000 | 471 |
2018-10-18 | 470 | 473 | 467 | 468 | 302,100 | 468 |
2018-10-17 | 471 | 473 | 467 | 470 | 366,000 | 470 |
2018-10-16 | 466 | 471 | 463 | 468 | 379,300 | 468 |
2018-10-15 | 470 | 473 | 465 | 470 | 425,500 | 470 |
2018-10-12 | 478 | 478 | 467 | 470 | 540,700 | 470 |
2018-10-11 | 474 | 486 | 474 | 481 | 445,700 | 481 |
2018-10-10 | 498 | 498 | 489 | 494 | 270,700 | 494 |
2018-10-09 | 494 | 502 | 494 | 497 | 247,300 | 497 |
2018-10-05 | 504 | 504 | 496 | 499 | 272,000 | 499 |
2018-10-04 | 501 | 506 | 499 | 503 | 194,300 | 503 |
2018-10-03 | 502 | 506 | 493 | 496 | 308,000 | 496 |
2018-10-02 | 504 | 511 | 503 | 506 | 289,900 | 506 |
2018-10-01 | 500 | 507 | 500 | 504 | 278,400 | 504 |
2018-09-28 | 499 | 510 | 498 | 502 | 458,400 | 502 |
2018-09-27 | 501 | 504 | 493 | 493 | 414,600 | 493 |
2018-09-26 | 501 | 502 | 495 | 500 | 371,600 | 500 |
2018-09-25 | 506 | 513 | 503 | 513 | 393,200 | 513 |
2018-09-21 | 501 | 504 | 500 | 504 | 537,300 | 504 |
2018-09-20 | 501 | 501 | 494 | 498 | 348,300 | 498 |
2018-09-19 | 492 | 503 | 491 | 502 | 330,200 | 502 |
2018-09-18 | 481 | 488 | 479 | 487 | 265,300 | 487 |
2018-09-14 | 478 | 482 | 476 | 481 | 494,200 | 481 |
2018-09-13 | 473 | 477 | 473 | 475 | 452,500 | 475 |
2018-09-12 | 483 | 485 | 468 | 473 | 403,500 | 473 |
2018-09-11 | 486 | 486 | 480 | 482 | 279,900 | 482 |
2018-09-10 | 483 | 488 | 483 | 484 | 320,700 | 484 |
2018-09-07 | 484 | 486 | 478 | 484 | 308,000 | 484 |
2018-09-06 | 492 | 493 | 483 | 484 | 430,000 | 484 |
2018-09-05 | 495 | 499 | 491 | 492 | 381,500 | 492 |
2018-09-04 | 499 | 499 | 492 | 494 | 345,800 | 494 |
2018-09-03 | 503 | 506 | 496 | 498 | 339,800 | 498 |
2018-08-31 | 507 | 507 | 502 | 503 | 353,500 | 503 |
2018-08-30 | 514 | 514 | 506 | 509 | 351,100 | 509 |
2018-08-29 | 508 | 510 | 506 | 509 | 307,100 | 509 |
2018-08-28 | 509 | 511 | 506 | 507 | 304,400 | 507 |
2018-08-27 | 500 | 507 | 498 | 506 | 503,600 | 506 |
2018-08-24 | 505 | 505 | 497 | 501 | 215,100 | 501 |
2018-08-23 | 501 | 502 | 497 | 502 | 280,400 | 502 |
2018-08-22 | 498 | 506 | 498 | 506 | 198,500 | 506 |
2018-08-21 | 503 | 504 | 496 | 498 | 312,200 | 498 |
2018-08-20 | 508 | 509 | 502 | 504 | 160,900 | 504 |
2018-08-17 | 505 | 509 | 502 | 508 | 225,100 | 508 |
2018-08-16 | 512 | 514 | 505 | 507 | 256,600 | 507 |
2018-08-15 | 524 | 529 | 516 | 519 | 250,200 | 519 |
2018-08-14 | 523 | 529 | 516 | 524 | 503,300 | 524 |
2018-08-13 | 546 | 546 | 526 | 526 | 578,800 | 526 |
2018-08-10 | 551 | 555 | 543 | 544 | 243,600 | 544 |
2018-08-09 | 561 | 561 | 554 | 555 | 190,400 | 555 |
2018-08-08 | 559 | 563 | 556 | 561 | 258,400 | 561 |
2018-08-07 | 548 | 555 | 546 | 553 | 128,200 | 553 |
2018-08-06 | 551 | 562 | 540 | 546 | 272,300 | 546 |
2018-08-03 | 554 | 555 | 541 | 542 | 216,300 | 542 |
2018-08-02 | 560 | 568 | 552 | 553 | 226,900 | 553 |
2018-08-01 | 567 | 572 | 556 | 559 | 235,700 | 559 |
2018-07-31 | 574 | 576 | 566 | 568 | 319,900 | 568 |
2018-07-30 | 571 | 576 | 571 | 574 | 186,000 | 574 |
2018-07-27 | 578 | 581 | 568 | 570 | 278,900 | 570 |
2018-07-26 | 570 | 578 | 568 | 575 | 564,000 | 575 |
2018-07-25 | 561 | 566 | 559 | 565 | 254,400 | 565 |
2018-07-24 | 560 | 564 | 558 | 560 | 251,000 | 560 |
2018-07-23 | 556 | 564 | 553 | 558 | 194,400 | 558 |
2018-07-20 | 560 | 565 | 556 | 560 | 208,600 | 560 |
2018-07-19 | 566 | 569 | 560 | 561 | 152,200 | 561 |
2018-07-18 | 556 | 565 | 553 | 562 | 274,400 | 562 |
2018-07-17 | 546 | 566 | 543 | 547 | 406,600 | 547 |
2018-07-13 | 521 | 544 | 517 | 540 | 587,700 | 540 |
2018-07-12 | 523 | 531 | 522 | 522 | 271,600 | 522 |
2018-07-11 | 530 | 530 | 521 | 526 | 318,200 | 526 |
2018-07-10 | 545 | 548 | 535 | 536 | 242,400 | 536 |
2018-07-09 | 543 | 552 | 537 | 550 | 167,200 | 550 |
2018-07-06 | 533 | 545 | 530 | 544 | 237,700 | 544 |
2018-07-05 | 549 | 553 | 540 | 542 | 279,400 | 542 |
2018-07-04 | 541 | 558 | 541 | 556 | 254,200 | 556 |
2018-07-03 | 560 | 564 | 546 | 550 | 212,200 | 550 |
2018-07-02 | 587 | 587 | 561 | 563 | 237,200 | 563 |
2018-06-29 | 573 | 585 | 571 | 583 | 236,200 | 583 |
2018-06-28 | 570 | 580 | 565 | 578 | 294,800 | 578 |
2018-06-27 | 570 | 574 | 565 | 571 | 312,400 | 571 |
2018-06-26 | 563 | 575 | 556 | 573 | 350,500 | 573 |
2018-06-25 | 574 | 576 | 556 | 559 | 276,600 | 559 |
2018-06-22 | 554 | 579 | 551 | 577 | 606,900 | 577 |
2018-06-21 | 548 | 560 | 546 | 556 | 165,200 | 556 |
2018-06-20 | 556 | 556 | 539 | 551 | 200,000 | 551 |
2018-06-19 | 556 | 564 | 550 | 552 | 263,100 | 552 |
2018-06-18 | 571 | 573 | 558 | 558 | 277,100 | 558 |
2018-06-15 | 579 | 579 | 566 | 567 | 289,600 | 567 |
2018-06-14 | 571 | 578 | 568 | 575 | 268,400 | 575 |
2018-06-13 | 565 | 577 | 564 | 573 | 392,600 | 573 |
2018-06-12 | 562 | 569 | 560 | 566 | 341,200 | 566 |
2018-06-11 | 555 | 560 | 549 | 556 | 240,300 | 556 |
2018-06-08 | 555 | 559 | 553 | 556 | 324,700 | 556 |
2018-06-07 | 548 | 556 | 544 | 554 | 298,500 | 554 |
2018-06-06 | 545 | 558 | 540 | 553 | 464,200 | 553 |
2018-06-05 | 538 | 545 | 529 | 544 | 448,900 | 544 |
2018-06-04 | 531 | 536 | 527 | 534 | 330,600 | 534 |
2018-06-01 | 515 | 534 | 514 | 531 | 323,900 | 531 |
2018-05-31 | 526 | 527 | 516 | 520 | 309,900 | 520 |
2018-05-30 | 516 | 526 | 511 | 524 | 329,100 | 524 |
2018-05-29 | 530 | 531 | 521 | 526 | 247,500 | 526 |
2018-05-28 | 540 | 540 | 530 | 532 | 252,300 | 532 |
2018-05-25 | 538 | 546 | 536 | 536 | 377,600 | 536 |
2018-05-24 | 542 | 547 | 537 | 538 | 409,800 | 538 |
2018-05-23 | 538 | 542 | 531 | 537 | 431,100 | 537 |
2018-05-22 | 538 | 545 | 536 | 542 | 602,900 | 542 |
2018-05-21 | 530 | 539 | 528 | 533 | 413,200 | 533 |
2018-05-18 | 526 | 528 | 523 | 525 | 331,200 | 525 |
2018-05-17 | 525 | 529 | 521 | 526 | 258,800 | 526 |
2018-05-16 | 526 | 532 | 522 | 524 | 481,000 | 524 |
2018-05-15 | 531 | 538 | 526 | 526 | 452,000 | 526 |
2018-05-14 | 510 | 531 | 510 | 531 | 1,176,600 | 531 |
2018-05-11 | 494 | 501 | 493 | 500 | 477,300 | 500 |
2018-05-10 | 500 | 501 | 492 | 492 | 743,200 | 492 |
2018-05-09 | 504 | 506 | 498 | 500 | 495,500 | 500 |
2018-05-08 | 503 | 511 | 501 | 503 | 410,200 | 503 |
2018-05-07 | 502 | 511 | 501 | 502 | 621,300 | 502 |
2018-05-02 | 507 | 510 | 503 | 508 | 198,100 | 508 |
2018-05-01 | 501 | 512 | 498 | 506 | 758,100 | 506 |
2018-04-27 | 505 | 507 | 496 | 499 | 1,590,000 | 499 |
2018-04-26 | 509 | 510 | 504 | 504 | 644,700 | 504 |
2018-04-25 | 510 | 513 | 504 | 512 | 576,300 | 512 |
2018-04-24 | 512 | 521 | 512 | 518 | 337,600 | 518 |
2018-04-23 | 511 | 515 | 510 | 513 | 281,800 | 513 |
2018-04-20 | 515 | 515 | 510 | 514 | 372,400 | 514 |
2018-04-19 | 518 | 522 | 513 | 515 | 423,100 | 515 |
2018-04-18 | 514 | 518 | 511 | 517 | 214,000 | 517 |
2018-04-17 | 522 | 523 | 514 | 515 | 201,000 | 515 |
2018-04-16 | 519 | 525 | 518 | 523 | 347,900 | 523 |
2018-04-13 | 516 | 519 | 513 | 517 | 194,000 | 517 |
2018-04-12 | 507 | 513 | 506 | 509 | 306,000 | 509 |
2018-04-11 | 517 | 517 | 509 | 509 | 586,700 | 509 |
2018-04-10 | 520 | 522 | 513 | 517 | 652,700 | 517 |
2018-04-09 | 541 | 541 | 512 | 515 | 883,800 | 515 |
2018-04-06 | 550 | 552 | 542 | 543 | 487,300 | 543 |
2018-04-05 | 556 | 560 | 552 | 555 | 337,300 | 555 |
2018-04-04 | 551 | 556 | 549 | 552 | 416,200 | 552 |
2018-04-03 | 545 | 550 | 544 | 547 | 242,200 | 547 |
2018-03-30 | 551 | 553 | 541 | 543 | 468,900 | 543 |
2018-03-29 | 545 | 551 | 541 | 546 | 406,800 | 546 |
2018-03-28 | 533 | 541 | 529 | 537 | 372,500 | 537 |
2018-03-27 | 549 | 555 | 548 | 552 | 772,800 | 552 |
2018-03-26 | 544 | 547 | 539 | 545 | 526,700 | 545 |
2018-03-23 | 556 | 556 | 544 | 547 | 592,700 | 547 |
2018-03-22 | 569 | 576 | 569 | 572 | 582,600 | 572 |
2018-03-20 | 569 | 577 | 567 | 576 | 306,900 | 576 |
2018-03-19 | 579 | 583 | 570 | 573 | 293,100 | 573 |
2018-03-16 | 584 | 586 | 580 | 583 | 386,500 | 583 |
2018-03-15 | 585 | 589 | 581 | 584 | 418,500 | 584 |
2018-03-14 | 585 | 588 | 579 | 579 | 296,600 | 579 |
2018-03-13 | 581 | 585 | 576 | 585 | 280,300 | 585 |
2018-03-12 | 564 | 579 | 562 | 577 | 432,400 | 577 |
2018-03-09 | 560 | 567 | 559 | 564 | 404,300 | 564 |
2018-03-08 | 567 | 576 | 563 | 569 | 413,600 | 569 |
2018-03-07 | 551 | 563 | 549 | 554 | 209,700 | 554 |
2018-03-06 | 549 | 555 | 548 | 550 | 234,100 | 550 |
2018-03-05 | 550 | 552 | 545 | 546 | 215,100 | 546 |
2018-03-02 | 553 | 560 | 551 | 555 | 358,300 | 555 |
2018-03-01 | 577 | 579 | 566 | 567 | 277,300 | 567 |
2018-02-28 | 583 | 591 | 575 | 576 | 475,900 | 576 |
2018-02-27 | 590 | 594 | 582 | 585 | 341,200 | 585 |
2018-02-26 | 591 | 594 | 581 | 586 | 535,200 | 586 |
2018-02-23 | 560 | 577 | 558 | 571 | 436,500 | 571 |
2018-02-22 | 565 | 572 | 555 | 557 | 349,400 | 557 |
2018-02-21 | 560 | 575 | 560 | 570 | 408,000 | 570 |
2018-02-20 | 550 | 556 | 549 | 554 | 212,200 | 554 |
2018-02-19 | 542 | 550 | 542 | 550 | 253,900 | 550 |
2018-02-16 | 530 | 537 | 529 | 534 | 300,800 | 534 |
2018-02-15 | 520 | 528 | 516 | 520 | 350,600 | 520 |
2018-02-14 | 518 | 528 | 511 | 515 | 650,500 | 515 |
2018-02-13 | 530 | 538 | 512 | 512 | 1,057,000 | 512 |
2018-02-09 | 550 | 551 | 535 | 538 | 521,200 | 538 |
2018-02-08 | 552 | 563 | 551 | 557 | 591,800 | 557 |
2018-02-07 | 573 | 575 | 553 | 553 | 514,300 | 553 |
2018-02-06 | 570 | 572 | 545 | 553 | 560,000 | 553 |
2018-02-05 | 593 | 606 | 591 | 593 | 596,100 | 593 |
2018-02-02 | 597 | 601 | 592 | 597 | 385,700 | 597 |
2018-02-01 | 600 | 607 | 594 | 605 | 613,700 | 605 |
2018-01-31 | 607 | 619 | 599 | 601 | 770,000 | 601 |
2018-01-30 | 607 | 613 | 599 | 603 | 304,000 | 603 |
2018-01-29 | 609 | 616 | 607 | 609 | 297,500 | 609 |
2018-01-26 | 596 | 609 | 596 | 604 | 639,700 | 604 |
2018-01-25 | 598 | 602 | 588 | 593 | 503,500 | 593 |
2018-01-24 | 594 | 604 | 592 | 598 | 600,400 | 598 |
2018-01-23 | 580 | 595 | 578 | 588 | 829,000 | 588 |
2018-01-22 | 566 | 572 | 558 | 571 | 448,000 | 571 |
2018-01-19 | 561 | 564 | 556 | 562 | 237,000 | 562 |
2018-01-18 | 562 | 564 | 555 | 556 | 254,600 | 556 |
2018-01-17 | 562 | 563 | 560 | 560 | 215,300 | 560 |
2018-01-16 | 564 | 566 | 560 | 561 | 234,700 | 561 |
2018-01-15 | 557 | 565 | 557 | 562 | 269,500 | 562 |
2018-01-12 | 556 | 559 | 553 | 553 | 293,000 | 553 |
2018-01-11 | 559 | 559 | 552 | 557 | 343,500 | 557 |
2018-01-10 | 562 | 565 | 559 | 559 | 220,700 | 559 |
2018-01-09 | 562 | 567 | 559 | 563 | 414,400 | 563 |
2018-01-05 | 565 | 565 | 558 | 562 | 347,600 | 562 |
2018-01-04 | 571 | 572 | 565 | 566 | 392,500 | 566 |
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