7593 VTホールディングス(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 425 | 431 | 417 | 426 | 264,700 | 426 |
2020-12-29 | 425 | 432 | 422 | 426 | 445,000 | 426 |
2020-12-28 | 421 | 427 | 414 | 423 | 490,800 | 423 |
2020-12-25 | 405 | 426 | 405 | 418 | 589,900 | 418 |
2020-12-24 | 400 | 405 | 398 | 399 | 238,200 | 399 |
2020-12-23 | 393 | 399 | 391 | 395 | 222,500 | 395 |
2020-12-22 | 405 | 405 | 390 | 391 | 357,800 | 391 |
2020-12-21 | 399 | 408 | 396 | 407 | 351,500 | 407 |
2020-12-18 | 392 | 400 | 391 | 392 | 273,200 | 392 |
2020-12-17 | 391 | 391 | 384 | 389 | 220,700 | 389 |
2020-12-16 | 390 | 392 | 386 | 391 | 154,100 | 391 |
2020-12-15 | 388 | 393 | 385 | 389 | 162,200 | 389 |
2020-12-14 | 385 | 393 | 385 | 387 | 158,500 | 387 |
2020-12-11 | 386 | 389 | 381 | 388 | 180,100 | 388 |
2020-12-10 | 396 | 403 | 387 | 388 | 315,800 | 388 |
2020-12-09 | 386 | 396 | 385 | 396 | 261,500 | 396 |
2020-12-08 | 386 | 390 | 384 | 386 | 325,000 | 386 |
2020-12-07 | 389 | 392 | 379 | 382 | 348,900 | 382 |
2020-12-04 | 387 | 390 | 385 | 387 | 184,100 | 387 |
2020-12-03 | 382 | 386 | 381 | 385 | 333,700 | 385 |
2020-12-02 | 386 | 390 | 383 | 386 | 267,500 | 386 |
2020-12-01 | 379 | 388 | 379 | 381 | 388,500 | 381 |
2020-11-30 | 384 | 386 | 373 | 375 | 617,200 | 375 |
2020-11-27 | 391 | 401 | 384 | 384 | 671,300 | 384 |
2020-11-26 | 383 | 392 | 379 | 386 | 320,000 | 386 |
2020-11-25 | 393 | 400 | 382 | 384 | 362,700 | 384 |
2020-11-24 | 385 | 392 | 383 | 385 | 295,000 | 385 |
2020-11-20 | 368 | 373 | 366 | 372 | 238,000 | 372 |
2020-11-19 | 366 | 369 | 364 | 368 | 306,000 | 368 |
2020-11-18 | 374 | 376 | 368 | 369 | 304,100 | 369 |
2020-11-17 | 376 | 378 | 371 | 373 | 292,500 | 373 |
2020-11-16 | 380 | 382 | 367 | 381 | 400,300 | 381 |
2020-11-13 | 371 | 372 | 364 | 366 | 245,800 | 366 |
2020-11-12 | 385 | 385 | 370 | 374 | 185,500 | 374 |
2020-11-11 | 387 | 389 | 383 | 384 | 177,000 | 384 |
2020-11-10 | 382 | 389 | 376 | 379 | 209,100 | 379 |
2020-11-09 | 379 | 379 | 370 | 376 | 262,200 | 376 |
2020-11-06 | 375 | 381 | 372 | 374 | 192,300 | 374 |
2020-11-05 | 374 | 381 | 367 | 376 | 518,900 | 376 |
2020-11-04 | 379 | 380 | 371 | 372 | 193,600 | 372 |
2020-11-02 | 365 | 379 | 365 | 373 | 275,700 | 373 |
2020-10-30 | 375 | 377 | 360 | 365 | 275,500 | 365 |
2020-10-29 | 376 | 379 | 373 | 378 | 119,200 | 378 |
2020-10-28 | 381 | 384 | 376 | 381 | 157,800 | 381 |
2020-10-27 | 391 | 391 | 381 | 386 | 108,800 | 386 |
2020-10-26 | 390 | 392 | 386 | 388 | 105,700 | 388 |
2020-10-23 | 387 | 393 | 385 | 391 | 115,300 | 391 |
2020-10-22 | 397 | 399 | 387 | 391 | 220,400 | 391 |
2020-10-21 | 397 | 403 | 396 | 401 | 145,600 | 401 |
2020-10-20 | 393 | 407 | 392 | 394 | 189,100 | 394 |
2020-10-19 | 393 | 401 | 393 | 397 | 146,400 | 397 |
2020-10-16 | 395 | 400 | 389 | 394 | 102,800 | 394 |
2020-10-15 | 401 | 401 | 393 | 394 | 174,300 | 394 |
2020-10-14 | 402 | 408 | 396 | 404 | 220,200 | 404 |
2020-10-13 | 408 | 409 | 402 | 407 | 182,900 | 407 |
2020-10-12 | 417 | 417 | 406 | 411 | 190,600 | 411 |
2020-10-09 | 411 | 417 | 405 | 411 | 184,500 | 411 |
2020-10-08 | 415 | 417 | 410 | 414 | 209,800 | 414 |
2020-10-07 | 409 | 414 | 405 | 410 | 97,400 | 410 |
2020-10-06 | 423 | 423 | 412 | 415 | 184,200 | 415 |
2020-10-05 | 412 | 424 | 411 | 416 | 211,400 | 416 |
2020-10-02 | 411 | 414 | 398 | 398 | 163,700 | 398 |
2020-09-30 | 414 | 414 | 402 | 406 | 271,100 | 406 |
2020-09-29 | 414 | 420 | 407 | 417 | 325,900 | 417 |
2020-09-28 | 430 | 431 | 415 | 423 | 322,600 | 423 |
2020-09-25 | 416 | 428 | 413 | 427 | 494,300 | 427 |
2020-09-24 | 422 | 424 | 411 | 412 | 295,900 | 412 |
2020-09-23 | 428 | 430 | 419 | 427 | 358,200 | 427 |
2020-09-18 | 419 | 437 | 417 | 430 | 636,600 | 430 |
2020-09-17 | 418 | 424 | 410 | 419 | 406,900 | 419 |
2020-09-16 | 415 | 423 | 409 | 420 | 397,300 | 420 |
2020-09-15 | 414 | 419 | 406 | 415 | 529,200 | 415 |
2020-09-14 | 423 | 425 | 408 | 420 | 1,062,600 | 420 |
2020-09-11 | 372 | 383 | 370 | 383 | 223,100 | 383 |
2020-09-10 | 376 | 377 | 370 | 375 | 163,700 | 375 |
2020-09-09 | 378 | 381 | 372 | 376 | 341,500 | 376 |
2020-09-08 | 386 | 388 | 378 | 388 | 246,300 | 388 |
2020-09-07 | 393 | 396 | 383 | 385 | 214,600 | 385 |
2020-09-04 | 381 | 394 | 379 | 390 | 300,600 | 390 |
2020-09-03 | 401 | 403 | 396 | 397 | 174,200 | 397 |
2020-09-02 | 390 | 400 | 386 | 395 | 280,500 | 395 |
2020-09-01 | 388 | 389 | 377 | 385 | 283,100 | 385 |
2020-08-31 | 393 | 397 | 386 | 390 | 414,900 | 390 |
2020-08-28 | 392 | 411 | 388 | 392 | 681,200 | 392 |
2020-08-27 | 386 | 393 | 380 | 386 | 389,300 | 386 |
2020-08-26 | 377 | 391 | 369 | 388 | 513,500 | 388 |
2020-08-25 | 380 | 381 | 369 | 375 | 717,200 | 375 |
2020-08-24 | 386 | 394 | 360 | 371 | 2,226,600 | 371 |
2020-08-21 | 332 | 335 | 329 | 335 | 304,300 | 335 |
2020-08-20 | 333 | 336 | 328 | 333 | 202,500 | 333 |
2020-08-19 | 333 | 337 | 329 | 333 | 201,700 | 333 |
2020-08-18 | 336 | 341 | 333 | 333 | 176,000 | 333 |
2020-08-17 | 344 | 344 | 338 | 339 | 92,700 | 339 |
2020-08-14 | 347 | 347 | 344 | 346 | 97,400 | 346 |
2020-08-13 | 349 | 350 | 343 | 346 | 181,400 | 346 |
2020-08-12 | 341 | 347 | 340 | 346 | 174,900 | 346 |
2020-08-11 | 332 | 341 | 332 | 341 | 198,900 | 341 |
2020-08-07 | 326 | 332 | 326 | 330 | 114,900 | 330 |
2020-08-06 | 326 | 335 | 323 | 328 | 206,100 | 328 |
2020-08-05 | 330 | 334 | 327 | 328 | 160,600 | 328 |
2020-08-04 | 322 | 330 | 322 | 330 | 139,100 | 330 |
2020-08-03 | 312 | 319 | 312 | 318 | 130,300 | 318 |
2020-07-31 | 320 | 320 | 311 | 312 | 176,500 | 312 |
2020-07-30 | 334 | 334 | 318 | 320 | 208,400 | 320 |
2020-07-29 | 334 | 337 | 333 | 334 | 167,200 | 334 |
2020-07-28 | 339 | 339 | 330 | 334 | 215,100 | 334 |
2020-07-27 | 341 | 341 | 333 | 339 | 199,400 | 339 |
2020-07-22 | 346 | 346 | 340 | 343 | 287,400 | 343 |
2020-07-21 | 350 | 352 | 342 | 348 | 213,300 | 348 |
2020-07-20 | 347 | 351 | 343 | 347 | 166,000 | 347 |
2020-07-17 | 353 | 356 | 344 | 350 | 178,700 | 350 |
2020-07-16 | 348 | 353 | 344 | 350 | 231,700 | 350 |
2020-07-15 | 348 | 353 | 342 | 348 | 173,800 | 348 |
2020-07-14 | 354 | 354 | 346 | 348 | 131,400 | 348 |
2020-07-13 | 349 | 355 | 346 | 355 | 248,700 | 355 |
2020-07-10 | 350 | 350 | 341 | 341 | 218,300 | 341 |
2020-07-09 | 357 | 357 | 347 | 351 | 263,700 | 351 |
2020-07-08 | 356 | 362 | 354 | 357 | 327,000 | 357 |
2020-07-07 | 355 | 357 | 350 | 355 | 258,700 | 355 |
2020-07-06 | 350 | 355 | 350 | 355 | 192,800 | 355 |
2020-07-03 | 345 | 351 | 345 | 349 | 221,200 | 349 |
2020-07-02 | 344 | 351 | 343 | 344 | 238,100 | 344 |
2020-07-01 | 352 | 354 | 341 | 341 | 251,200 | 341 |
2020-06-30 | 355 | 359 | 351 | 352 | 206,600 | 352 |
2020-06-29 | 355 | 358 | 345 | 347 | 234,800 | 347 |
2020-06-26 | 350 | 358 | 344 | 356 | 329,800 | 356 |
2020-06-25 | 347 | 348 | 343 | 347 | 196,100 | 347 |
2020-06-24 | 350 | 355 | 348 | 350 | 107,500 | 350 |
2020-06-23 | 351 | 358 | 349 | 350 | 234,700 | 350 |
2020-06-22 | 352 | 353 | 347 | 349 | 192,000 | 349 |
2020-06-19 | 352 | 359 | 348 | 352 | 374,000 | 352 |
2020-06-18 | 353 | 354 | 346 | 352 | 190,300 | 352 |
2020-06-17 | 355 | 355 | 345 | 353 | 275,200 | 353 |
2020-06-16 | 335 | 356 | 335 | 355 | 309,700 | 355 |
2020-06-15 | 339 | 342 | 332 | 332 | 250,600 | 332 |
2020-06-12 | 334 | 340 | 328 | 335 | 368,700 | 335 |
2020-06-11 | 348 | 349 | 340 | 344 | 388,000 | 344 |
2020-06-10 | 346 | 354 | 346 | 348 | 340,400 | 348 |
2020-06-09 | 353 | 354 | 345 | 346 | 420,400 | 346 |
2020-06-08 | 346 | 357 | 344 | 352 | 450,800 | 352 |
2020-06-05 | 344 | 347 | 342 | 343 | 184,600 | 343 |
2020-06-04 | 347 | 349 | 338 | 347 | 368,800 | 347 |
2020-06-03 | 356 | 361 | 345 | 346 | 391,700 | 346 |
2020-06-02 | 355 | 355 | 345 | 351 | 428,900 | 351 |
2020-06-01 | 372 | 372 | 349 | 352 | 549,000 | 352 |
2020-05-29 | 350 | 389 | 350 | 382 | 1,196,200 | 382 |
2020-05-28 | 345 | 357 | 338 | 349 | 983,000 | 349 |
2020-05-27 | 318 | 318 | 308 | 313 | 315,000 | 313 |
2020-05-26 | 318 | 319 | 311 | 314 | 268,400 | 314 |
2020-05-25 | 299 | 315 | 299 | 314 | 213,500 | 314 |
2020-05-22 | 298 | 299 | 292 | 294 | 137,200 | 294 |
2020-05-21 | 293 | 301 | 293 | 298 | 134,500 | 298 |
2020-05-20 | 288 | 297 | 286 | 293 | 199,700 | 293 |
2020-05-19 | 293 | 294 | 286 | 289 | 140,000 | 289 |
2020-05-18 | 292 | 292 | 285 | 287 | 143,700 | 287 |
2020-05-15 | 292 | 296 | 288 | 292 | 145,400 | 292 |
2020-05-14 | 302 | 302 | 291 | 291 | 134,800 | 291 |
2020-05-13 | 302 | 307 | 301 | 304 | 171,300 | 304 |
2020-05-12 | 310 | 310 | 302 | 306 | 125,700 | 306 |
2020-05-11 | 294 | 306 | 293 | 306 | 157,400 | 306 |
2020-05-08 | 285 | 293 | 282 | 291 | 275,200 | 291 |
2020-05-07 | 290 | 293 | 286 | 290 | 156,000 | 290 |
2020-05-01 | 300 | 300 | 291 | 294 | 153,900 | 294 |
2020-04-30 | 302 | 303 | 295 | 299 | 232,000 | 299 |
2020-04-28 | 298 | 298 | 287 | 292 | 273,100 | 292 |
2020-04-27 | 306 | 306 | 292 | 299 | 205,600 | 299 |
2020-04-24 | 299 | 299 | 290 | 295 | 137,300 | 295 |
2020-04-23 | 294 | 300 | 292 | 300 | 200,100 | 300 |
2020-04-22 | 294 | 294 | 282 | 288 | 282,000 | 288 |
2020-04-21 | 292 | 292 | 281 | 286 | 197,500 | 286 |
2020-04-20 | 295 | 295 | 286 | 291 | 153,400 | 291 |
2020-04-17 | 300 | 300 | 287 | 287 | 237,900 | 287 |
2020-04-16 | 281 | 295 | 281 | 294 | 174,100 | 294 |
2020-04-15 | 291 | 292 | 279 | 281 | 255,800 | 281 |
2020-04-14 | 282 | 290 | 280 | 289 | 215,900 | 289 |
2020-04-13 | 280 | 289 | 280 | 280 | 141,100 | 280 |
2020-04-10 | 285 | 285 | 275 | 284 | 179,200 | 284 |
2020-04-09 | 275 | 281 | 272 | 281 | 237,500 | 281 |
2020-04-08 | 275 | 276 | 264 | 274 | 312,600 | 274 |
2020-04-07 | 270 | 276 | 265 | 274 | 282,500 | 274 |
2020-04-06 | 244 | 262 | 243 | 262 | 463,300 | 262 |
2020-04-03 | 260 | 265 | 246 | 249 | 403,500 | 249 |
2020-04-02 | 271 | 273 | 257 | 257 | 381,000 | 257 |
2020-04-01 | 285 | 289 | 275 | 279 | 441,200 | 279 |
2020-03-31 | 310 | 310 | 289 | 293 | 658,000 | 293 |
2020-03-30 | 306 | 311 | 295 | 309 | 796,700 | 309 |
2020-03-27 | 323 | 332 | 319 | 331 | 1,078,700 | 331 |
2020-03-26 | 320 | 324 | 312 | 316 | 697,800 | 316 |
2020-03-25 | 315 | 320 | 304 | 319 | 609,100 | 319 |
2020-03-24 | 294 | 300 | 289 | 299 | 733,300 | 299 |
2020-03-23 | 252 | 284 | 251 | 280 | 885,300 | 280 |
2020-03-19 | 269 | 273 | 250 | 252 | 660,000 | 252 |
2020-03-18 | 286 | 293 | 266 | 267 | 827,900 | 267 |
2020-03-17 | 265 | 294 | 263 | 289 | 539,600 | 289 |
2020-03-16 | 280 | 290 | 275 | 275 | 563,900 | 275 |
2020-03-13 | 289 | 291 | 272 | 276 | 623,000 | 276 |
2020-03-12 | 310 | 314 | 300 | 305 | 407,100 | 305 |
2020-03-11 | 325 | 333 | 317 | 318 | 358,100 | 318 |
2020-03-10 | 309 | 326 | 303 | 324 | 418,900 | 324 |
2020-03-09 | 336 | 339 | 319 | 321 | 542,100 | 321 |
2020-03-06 | 356 | 359 | 340 | 353 | 748,300 | 353 |
2020-03-05 | 365 | 370 | 362 | 366 | 387,800 | 366 |
2020-03-04 | 360 | 369 | 358 | 363 | 270,300 | 363 |
2020-03-03 | 376 | 379 | 364 | 365 | 307,500 | 365 |
2020-03-02 | 361 | 380 | 361 | 369 | 410,200 | 369 |
2020-02-28 | 370 | 374 | 361 | 362 | 479,100 | 362 |
2020-02-27 | 398 | 399 | 383 | 384 | 356,300 | 384 |
2020-02-26 | 399 | 401 | 395 | 398 | 204,100 | 398 |
2020-02-25 | 404 | 408 | 400 | 400 | 220,700 | 400 |
2020-02-21 | 412 | 416 | 411 | 412 | 98,100 | 412 |
2020-02-20 | 418 | 421 | 412 | 414 | 135,200 | 414 |
2020-02-19 | 416 | 420 | 415 | 419 | 116,600 | 419 |
2020-02-18 | 420 | 423 | 417 | 418 | 97,700 | 418 |
2020-02-17 | 430 | 431 | 420 | 420 | 146,400 | 420 |
2020-02-14 | 440 | 440 | 430 | 433 | 111,400 | 433 |
2020-02-13 | 444 | 445 | 435 | 439 | 190,400 | 439 |
2020-02-12 | 449 | 449 | 444 | 444 | 124,500 | 444 |
2020-02-10 | 450 | 450 | 444 | 448 | 245,000 | 448 |
2020-02-07 | 461 | 462 | 451 | 453 | 147,300 | 453 |
2020-02-06 | 454 | 469 | 454 | 464 | 319,000 | 464 |
2020-02-05 | 451 | 451 | 447 | 448 | 136,800 | 448 |
2020-02-04 | 443 | 449 | 441 | 449 | 74,100 | 449 |
2020-02-03 | 444 | 449 | 443 | 446 | 66,000 | 446 |
2020-01-31 | 450 | 453 | 448 | 451 | 88,100 | 451 |
2020-01-30 | 448 | 450 | 444 | 449 | 133,100 | 449 |
2020-01-29 | 449 | 452 | 447 | 450 | 96,300 | 450 |
2020-01-28 | 445 | 450 | 443 | 449 | 151,100 | 449 |
2020-01-27 | 446 | 453 | 444 | 450 | 152,800 | 450 |
2020-01-24 | 455 | 456 | 450 | 451 | 91,700 | 451 |
2020-01-23 | 459 | 460 | 454 | 454 | 111,000 | 454 |
2020-01-22 | 462 | 463 | 458 | 461 | 78,500 | 461 |
2020-01-21 | 461 | 464 | 459 | 462 | 92,500 | 462 |
2020-01-20 | 464 | 470 | 464 | 464 | 81,700 | 464 |
2020-01-17 | 470 | 471 | 467 | 468 | 71,300 | 468 |
2020-01-16 | 469 | 473 | 468 | 470 | 64,800 | 470 |
2020-01-15 | 471 | 473 | 467 | 471 | 101,600 | 471 |
2020-01-14 | 480 | 481 | 467 | 471 | 104,500 | 471 |
2020-01-10 | 480 | 480 | 474 | 477 | 70,200 | 477 |
2020-01-09 | 482 | 485 | 475 | 480 | 72,500 | 480 |
2020-01-08 | 478 | 483 | 469 | 475 | 164,100 | 475 |
2020-01-07 | 481 | 488 | 474 | 485 | 211,700 | 485 |
2020-01-06 | 478 | 482 | 471 | 475 | 162,000 | 475 |
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