7593 VTホールディングス(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 480 | 494 | 478 | 486 | 140,200 | 486 |
2019-12-27 | 476 | 485 | 473 | 481 | 139,300 | 481 |
2019-12-26 | 467 | 473 | 464 | 473 | 185,600 | 473 |
2019-12-25 | 476 | 476 | 463 | 470 | 160,800 | 470 |
2019-12-24 | 475 | 476 | 470 | 472 | 80,600 | 472 |
2019-12-23 | 475 | 478 | 470 | 474 | 116,000 | 474 |
2019-12-20 | 483 | 485 | 470 | 470 | 162,600 | 470 |
2019-12-19 | 489 | 489 | 483 | 485 | 112,800 | 485 |
2019-12-18 | 489 | 489 | 480 | 485 | 83,000 | 485 |
2019-12-17 | 492 | 492 | 487 | 490 | 105,200 | 490 |
2019-12-16 | 492 | 493 | 486 | 486 | 73,500 | 486 |
2019-12-13 | 490 | 494 | 488 | 489 | 162,300 | 489 |
2019-12-12 | 487 | 487 | 478 | 481 | 84,000 | 481 |
2019-12-11 | 486 | 487 | 482 | 484 | 66,100 | 484 |
2019-12-10 | 485 | 489 | 484 | 486 | 71,400 | 486 |
2019-12-09 | 480 | 486 | 477 | 485 | 74,300 | 485 |
2019-12-06 | 477 | 479 | 474 | 476 | 76,100 | 476 |
2019-12-05 | 475 | 478 | 474 | 477 | 66,700 | 477 |
2019-12-04 | 469 | 475 | 468 | 474 | 75,500 | 474 |
2019-12-03 | 467 | 476 | 465 | 470 | 120,800 | 470 |
2019-12-02 | 472 | 475 | 470 | 473 | 85,100 | 473 |
2019-11-29 | 473 | 475 | 471 | 474 | 71,500 | 474 |
2019-11-28 | 479 | 480 | 470 | 473 | 69,400 | 473 |
2019-11-27 | 478 | 481 | 477 | 479 | 74,800 | 479 |
2019-11-26 | 481 | 481 | 473 | 476 | 101,700 | 476 |
2019-11-25 | 481 | 482 | 477 | 480 | 57,400 | 480 |
2019-11-22 | 482 | 482 | 475 | 476 | 76,200 | 476 |
2019-11-21 | 477 | 482 | 469 | 482 | 103,500 | 482 |
2019-11-20 | 477 | 479 | 475 | 478 | 51,400 | 478 |
2019-11-19 | 485 | 485 | 477 | 480 | 72,100 | 480 |
2019-11-18 | 475 | 483 | 475 | 481 | 69,900 | 481 |
2019-11-15 | 477 | 482 | 473 | 475 | 147,900 | 475 |
2019-11-14 | 484 | 484 | 472 | 476 | 130,300 | 476 |
2019-11-13 | 496 | 499 | 490 | 492 | 97,000 | 492 |
2019-11-12 | 494 | 500 | 491 | 500 | 135,300 | 500 |
2019-11-11 | 493 | 496 | 489 | 490 | 75,500 | 490 |
2019-11-08 | 495 | 495 | 487 | 491 | 104,500 | 491 |
2019-11-07 | 492 | 492 | 485 | 489 | 101,100 | 489 |
2019-11-06 | 501 | 501 | 489 | 490 | 151,200 | 490 |
2019-11-05 | 490 | 497 | 489 | 497 | 144,700 | 497 |
2019-11-01 | 482 | 489 | 480 | 488 | 92,700 | 488 |
2019-10-31 | 482 | 487 | 478 | 486 | 178,500 | 486 |
2019-10-30 | 472 | 484 | 469 | 484 | 380,800 | 484 |
2019-10-29 | 465 | 471 | 465 | 468 | 133,100 | 468 |
2019-10-28 | 458 | 463 | 455 | 463 | 100,700 | 463 |
2019-10-25 | 464 | 464 | 459 | 460 | 147,200 | 460 |
2019-10-24 | 468 | 468 | 463 | 465 | 115,100 | 465 |
2019-10-23 | 467 | 469 | 463 | 467 | 138,000 | 467 |
2019-10-21 | 465 | 468 | 464 | 467 | 70,500 | 467 |
2019-10-18 | 467 | 475 | 463 | 467 | 204,500 | 467 |
2019-10-17 | 465 | 468 | 463 | 465 | 240,200 | 465 |
2019-10-16 | 461 | 461 | 455 | 460 | 154,800 | 460 |
2019-10-15 | 455 | 459 | 452 | 456 | 276,300 | 456 |
2019-10-11 | 448 | 450 | 445 | 448 | 102,300 | 448 |
2019-10-10 | 450 | 450 | 443 | 448 | 134,300 | 448 |
2019-10-09 | 450 | 452 | 448 | 450 | 157,400 | 450 |
2019-10-08 | 441 | 452 | 438 | 450 | 214,500 | 450 |
2019-10-07 | 435 | 438 | 433 | 437 | 169,700 | 437 |
2019-10-04 | 433 | 435 | 430 | 435 | 128,200 | 435 |
2019-10-03 | 440 | 443 | 435 | 437 | 135,000 | 437 |
2019-10-02 | 442 | 451 | 442 | 450 | 175,900 | 450 |
2019-10-01 | 444 | 452 | 443 | 449 | 118,700 | 449 |
2019-09-30 | 440 | 445 | 439 | 444 | 159,400 | 444 |
2019-09-27 | 450 | 452 | 442 | 444 | 144,600 | 444 |
2019-09-26 | 463 | 463 | 457 | 460 | 220,600 | 460 |
2019-09-25 | 461 | 462 | 458 | 459 | 122,700 | 459 |
2019-09-24 | 465 | 470 | 463 | 465 | 184,800 | 465 |
2019-09-20 | 462 | 462 | 457 | 460 | 157,400 | 460 |
2019-09-19 | 453 | 461 | 453 | 459 | 228,200 | 459 |
2019-09-18 | 461 | 461 | 449 | 451 | 169,900 | 451 |
2019-09-17 | 467 | 468 | 462 | 465 | 174,500 | 465 |
2019-09-13 | 465 | 469 | 462 | 466 | 294,100 | 466 |
2019-09-12 | 458 | 463 | 454 | 459 | 192,000 | 459 |
2019-09-11 | 456 | 462 | 455 | 457 | 318,700 | 457 |
2019-09-10 | 449 | 455 | 449 | 455 | 131,900 | 455 |
2019-09-09 | 448 | 450 | 444 | 450 | 108,300 | 450 |
2019-09-06 | 448 | 451 | 444 | 447 | 135,300 | 447 |
2019-09-05 | 450 | 455 | 447 | 447 | 181,900 | 447 |
2019-09-04 | 444 | 448 | 442 | 445 | 185,700 | 445 |
2019-09-03 | 443 | 448 | 440 | 445 | 189,600 | 445 |
2019-09-02 | 446 | 448 | 440 | 443 | 226,200 | 443 |
2019-08-30 | 438 | 451 | 438 | 450 | 179,600 | 450 |
2019-08-29 | 429 | 434 | 426 | 434 | 171,100 | 434 |
2019-08-28 | 433 | 434 | 427 | 431 | 137,900 | 431 |
2019-08-27 | 437 | 439 | 431 | 434 | 125,800 | 434 |
2019-08-26 | 441 | 443 | 433 | 435 | 212,100 | 435 |
2019-08-23 | 455 | 457 | 448 | 449 | 110,500 | 449 |
2019-08-22 | 454 | 459 | 454 | 456 | 127,900 | 456 |
2019-08-21 | 452 | 459 | 452 | 454 | 119,100 | 454 |
2019-08-20 | 453 | 460 | 452 | 457 | 107,400 | 457 |
2019-08-19 | 456 | 457 | 451 | 454 | 142,000 | 454 |
2019-08-16 | 454 | 457 | 452 | 454 | 242,400 | 454 |
2019-08-15 | 449 | 458 | 447 | 455 | 448,800 | 455 |
2019-08-14 | 427 | 454 | 426 | 453 | 620,600 | 453 |
2019-08-13 | 413 | 420 | 412 | 420 | 308,100 | 420 |
2019-08-09 | 408 | 411 | 407 | 409 | 191,400 | 409 |
2019-08-08 | 406 | 408 | 401 | 404 | 233,100 | 404 |
2019-08-07 | 404 | 409 | 401 | 408 | 295,700 | 408 |
2019-08-06 | 397 | 408 | 395 | 406 | 324,100 | 406 |
2019-08-05 | 413 | 416 | 402 | 407 | 312,300 | 407 |
2019-08-02 | 419 | 422 | 414 | 418 | 351,600 | 418 |
2019-08-01 | 426 | 428 | 422 | 425 | 227,800 | 425 |
2019-07-31 | 426 | 430 | 425 | 429 | 199,600 | 429 |
2019-07-30 | 421 | 429 | 420 | 429 | 258,300 | 429 |
2019-07-29 | 415 | 419 | 415 | 419 | 197,500 | 419 |
2019-07-26 | 423 | 425 | 414 | 415 | 259,000 | 415 |
2019-07-25 | 428 | 428 | 418 | 425 | 315,200 | 425 |
2019-07-24 | 439 | 439 | 426 | 427 | 386,400 | 427 |
2019-07-23 | 438 | 440 | 436 | 439 | 191,100 | 439 |
2019-07-22 | 436 | 440 | 434 | 437 | 352,500 | 437 |
2019-07-19 | 429 | 435 | 427 | 435 | 362,500 | 435 |
2019-07-18 | 431 | 433 | 426 | 427 | 421,700 | 427 |
2019-07-17 | 429 | 437 | 428 | 432 | 547,200 | 432 |
2019-07-16 | 425 | 431 | 425 | 428 | 355,600 | 428 |
2019-07-12 | 423 | 426 | 421 | 424 | 334,700 | 424 |
2019-07-11 | 417 | 423 | 417 | 421 | 266,000 | 421 |
2019-07-10 | 415 | 416 | 411 | 415 | 237,600 | 415 |
2019-07-09 | 419 | 420 | 413 | 416 | 202,700 | 416 |
2019-07-08 | 427 | 427 | 419 | 419 | 254,900 | 419 |
2019-07-05 | 429 | 433 | 427 | 428 | 267,400 | 428 |
2019-07-04 | 426 | 429 | 426 | 428 | 201,700 | 428 |
2019-07-03 | 426 | 431 | 424 | 429 | 363,200 | 429 |
2019-07-02 | 435 | 436 | 423 | 429 | 558,500 | 429 |
2019-07-01 | 425 | 427 | 421 | 427 | 265,500 | 427 |
2019-06-28 | 419 | 421 | 416 | 420 | 341,600 | 420 |
2019-06-27 | 418 | 421 | 416 | 420 | 254,100 | 420 |
2019-06-26 | 415 | 420 | 415 | 416 | 196,500 | 416 |
2019-06-25 | 420 | 422 | 417 | 420 | 268,500 | 420 |
2019-06-24 | 424 | 425 | 421 | 424 | 192,800 | 424 |
2019-06-21 | 435 | 436 | 417 | 419 | 789,800 | 419 |
2019-06-20 | 442 | 443 | 435 | 435 | 178,200 | 435 |
2019-06-19 | 440 | 444 | 438 | 442 | 235,300 | 442 |
2019-06-18 | 441 | 444 | 435 | 438 | 277,100 | 438 |
2019-06-17 | 444 | 446 | 441 | 443 | 188,800 | 443 |
2019-06-14 | 450 | 450 | 444 | 447 | 229,200 | 447 |
2019-06-13 | 453 | 456 | 447 | 450 | 248,800 | 450 |
2019-06-12 | 456 | 459 | 453 | 457 | 264,200 | 457 |
2019-06-11 | 458 | 460 | 451 | 458 | 271,400 | 458 |
2019-06-10 | 453 | 463 | 452 | 461 | 492,900 | 461 |
2019-06-07 | 439 | 454 | 439 | 450 | 600,100 | 450 |
2019-06-06 | 433 | 441 | 425 | 436 | 650,200 | 436 |
2019-06-05 | 449 | 457 | 444 | 457 | 312,600 | 457 |
2019-06-04 | 430 | 442 | 430 | 441 | 352,200 | 441 |
2019-06-03 | 439 | 441 | 432 | 433 | 292,500 | 433 |
2019-05-31 | 451 | 457 | 450 | 453 | 515,900 | 453 |
2019-05-30 | 447 | 453 | 446 | 451 | 438,100 | 451 |
2019-05-29 | 448 | 457 | 445 | 451 | 351,400 | 451 |
2019-05-28 | 443 | 455 | 435 | 454 | 512,100 | 454 |
2019-05-27 | 443 | 444 | 437 | 443 | 288,300 | 443 |
2019-05-24 | 438 | 444 | 433 | 442 | 331,300 | 442 |
2019-05-23 | 432 | 444 | 431 | 441 | 308,100 | 441 |
2019-05-22 | 437 | 438 | 432 | 434 | 168,400 | 434 |
2019-05-21 | 428 | 438 | 428 | 433 | 225,100 | 433 |
2019-05-20 | 426 | 437 | 426 | 432 | 306,200 | 432 |
2019-05-17 | 429 | 437 | 426 | 427 | 345,600 | 427 |
2019-05-16 | 425 | 427 | 420 | 424 | 212,600 | 424 |
2019-05-15 | 413 | 428 | 413 | 428 | 373,300 | 428 |
2019-05-14 | 414 | 423 | 412 | 419 | 596,700 | 419 |
2019-05-13 | 421 | 433 | 421 | 426 | 212,700 | 426 |
2019-05-10 | 443 | 444 | 431 | 434 | 350,800 | 434 |
2019-05-09 | 446 | 455 | 446 | 448 | 455,200 | 448 |
2019-05-08 | 440 | 453 | 440 | 451 | 407,800 | 451 |
2019-05-07 | 459 | 469 | 451 | 453 | 458,700 | 453 |
2019-04-26 | 459 | 460 | 444 | 448 | 423,200 | 448 |
2019-04-25 | 462 | 467 | 457 | 462 | 1,263,500 | 462 |
2019-04-24 | 469 | 469 | 459 | 461 | 385,300 | 461 |
2019-04-23 | 457 | 470 | 457 | 466 | 382,300 | 466 |
2019-04-22 | 453 | 462 | 453 | 461 | 276,100 | 461 |
2019-04-19 | 455 | 462 | 451 | 457 | 290,600 | 457 |
2019-04-18 | 458 | 460 | 445 | 448 | 255,300 | 448 |
2019-04-17 | 449 | 457 | 449 | 454 | 194,500 | 454 |
2019-04-16 | 449 | 453 | 448 | 448 | 191,300 | 448 |
2019-04-15 | 448 | 454 | 447 | 452 | 213,200 | 452 |
2019-04-12 | 445 | 448 | 443 | 444 | 205,300 | 444 |
2019-04-11 | 444 | 447 | 438 | 444 | 194,500 | 444 |
2019-04-10 | 439 | 447 | 438 | 445 | 356,600 | 445 |
2019-04-09 | 443 | 446 | 440 | 444 | 314,700 | 444 |
2019-04-08 | 446 | 447 | 439 | 445 | 389,900 | 445 |
2019-04-05 | 447 | 447 | 438 | 444 | 238,400 | 444 |
2019-04-04 | 435 | 445 | 434 | 441 | 360,500 | 441 |
2019-04-03 | 428 | 433 | 425 | 433 | 152,200 | 433 |
2019-04-02 | 427 | 431 | 424 | 429 | 258,900 | 429 |
2019-04-01 | 424 | 431 | 423 | 427 | 267,000 | 427 |
2019-03-29 | 419 | 423 | 416 | 417 | 272,700 | 417 |
2019-03-28 | 419 | 420 | 411 | 415 | 310,100 | 415 |
2019-03-27 | 424 | 424 | 416 | 422 | 620,900 | 422 |
2019-03-26 | 430 | 436 | 428 | 433 | 847,900 | 433 |
2019-03-25 | 434 | 434 | 425 | 426 | 501,800 | 426 |
2019-03-22 | 439 | 440 | 431 | 440 | 365,400 | 440 |
2019-03-20 | 434 | 441 | 434 | 438 | 382,600 | 438 |
2019-03-19 | 424 | 444 | 421 | 430 | 810,600 | 430 |
2019-03-18 | 413 | 419 | 411 | 418 | 290,500 | 418 |
2019-03-15 | 411 | 412 | 409 | 409 | 233,700 | 409 |
2019-03-14 | 409 | 411 | 404 | 408 | 196,800 | 408 |
2019-03-13 | 406 | 409 | 401 | 406 | 188,600 | 406 |
2019-03-12 | 403 | 409 | 402 | 408 | 276,800 | 408 |
2019-03-11 | 402 | 405 | 399 | 399 | 234,000 | 399 |
2019-03-08 | 402 | 404 | 398 | 399 | 313,100 | 399 |
2019-03-07 | 411 | 413 | 405 | 406 | 298,900 | 406 |
2019-03-06 | 420 | 420 | 414 | 414 | 256,900 | 414 |
2019-03-05 | 420 | 423 | 418 | 421 | 227,400 | 421 |
2019-03-04 | 424 | 425 | 420 | 424 | 210,600 | 424 |
2019-03-01 | 417 | 422 | 414 | 418 | 288,400 | 418 |
2019-02-28 | 409 | 419 | 404 | 418 | 420,300 | 418 |
2019-02-27 | 406 | 411 | 397 | 409 | 834,200 | 409 |
2019-02-26 | 414 | 415 | 405 | 410 | 548,800 | 410 |
2019-02-25 | 416 | 417 | 410 | 415 | 255,100 | 415 |
2019-02-22 | 411 | 413 | 406 | 412 | 279,200 | 412 |
2019-02-21 | 423 | 424 | 416 | 418 | 226,300 | 418 |
2019-02-20 | 421 | 424 | 420 | 421 | 236,400 | 421 |
2019-02-19 | 422 | 423 | 414 | 421 | 238,700 | 421 |
2019-02-18 | 419 | 422 | 417 | 422 | 210,800 | 422 |
2019-02-15 | 412 | 416 | 408 | 413 | 201,800 | 413 |
2019-02-14 | 423 | 429 | 420 | 420 | 198,500 | 420 |
2019-02-13 | 408 | 424 | 404 | 424 | 375,300 | 424 |
2019-02-12 | 403 | 411 | 403 | 410 | 251,700 | 410 |
2019-02-08 | 404 | 409 | 401 | 403 | 210,500 | 403 |
2019-02-07 | 425 | 425 | 412 | 415 | 207,600 | 415 |
2019-02-06 | 433 | 434 | 427 | 429 | 191,900 | 429 |
2019-02-05 | 432 | 435 | 427 | 434 | 173,300 | 434 |
2019-02-04 | 431 | 437 | 429 | 436 | 188,400 | 436 |
2019-02-01 | 424 | 429 | 417 | 428 | 244,200 | 428 |
2019-01-31 | 421 | 433 | 417 | 428 | 358,800 | 428 |
2019-01-30 | 422 | 422 | 413 | 413 | 236,400 | 413 |
2019-01-29 | 425 | 428 | 420 | 423 | 302,600 | 423 |
2019-01-28 | 430 | 430 | 423 | 425 | 98,000 | 425 |
2019-01-25 | 430 | 433 | 428 | 430 | 142,700 | 430 |
2019-01-24 | 427 | 431 | 424 | 431 | 110,900 | 431 |
2019-01-23 | 424 | 429 | 421 | 426 | 168,400 | 426 |
2019-01-22 | 433 | 434 | 426 | 426 | 98,500 | 426 |
2019-01-21 | 429 | 431 | 424 | 429 | 150,000 | 429 |
2019-01-18 | 421 | 424 | 418 | 422 | 174,800 | 422 |
2019-01-17 | 416 | 419 | 414 | 417 | 113,400 | 417 |
2019-01-16 | 415 | 420 | 413 | 416 | 132,200 | 416 |
2019-01-15 | 404 | 417 | 404 | 415 | 200,300 | 415 |
2019-01-11 | 406 | 417 | 406 | 411 | 292,200 | 411 |
2019-01-10 | 411 | 415 | 408 | 414 | 137,400 | 414 |
2019-01-09 | 418 | 419 | 414 | 415 | 132,300 | 415 |
2019-01-08 | 415 | 418 | 412 | 413 | 168,100 | 413 |
2019-01-07 | 414 | 419 | 407 | 412 | 339,100 | 412 |
2019-01-04 | 405 | 408 | 393 | 406 | 239,100 | 406 |
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