2656 (株)ベクターホールディングス の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 1,160,000 | 1,170,000 | 1,160,000 | 1,170,000 | 2 | 1,950 |
| 2000-12-28 | 1,080,000 | 1,180,000 | 1,080,000 | 1,170,000 | 6 | 1,950 |
| 2000-12-27 | 940,002 | 1,060,000 | 940,002 | 1,060,000 | 4 | 1,766.66 |
| 2000-12-26 | 949,998 | 949,998 | 949,998 | 949,998 | 3 | 1,583.33 |
| 2000-12-25 | 900,000 | 900,000 | 900,000 | 900,000 | 1 | 1,500 |
| 2000-12-22 | 799,998 | 799,998 | 799,998 | 799,998 | 4 | 1,333.33 |
| 2000-12-21 | 829,998 | 829,998 | 829,998 | 829,998 | 9 | 1,383.33 |
| 2000-12-20 | 1,030,000 | 1,030,000 | 1,030,000 | 1,030,000 | 2 | 1,716.66 |
| 2000-12-15 | 1,250,000 | 1,250,000 | 1,250,000 | 1,250,000 | 3 | 2,083.33 |
| 2000-12-14 | 1,300,000 | 1,300,000 | 1,300,000 | 1,300,000 | 2 | 2,166.66 |
| 2000-12-11 | 1,300,000 | 1,300,000 | 1,300,000 | 1,300,000 | 1 | 2,166.66 |
| 2000-12-07 | 1,370,000 | 1,400,000 | 1,370,000 | 1,400,000 | 2 | 2,333.33 |
| 2000-12-06 | 1,400,000 | 1,500,000 | 1,400,000 | 1,400,000 | 5 | 2,333.33 |
| 2000-12-05 | 1,370,000 | 1,400,000 | 1,370,000 | 1,400,000 | 2 | 2,333.33 |
| 2000-12-04 | 1,400,000 | 1,400,000 | 1,370,000 | 1,370,000 | 10 | 2,283.33 |
| 2000-12-01 | 1,510,000 | 1,510,000 | 1,450,000 | 1,450,000 | 5 | 2,416.66 |
| 2000-11-29 | 1,580,000 | 1,600,000 | 1,580,000 | 1,580,000 | 4 | 2,633.33 |
| 2000-11-27 | 1,650,000 | 1,650,000 | 1,650,000 | 1,650,000 | 1 | 2,750 |
| 2000-11-24 | 1,650,000 | 1,650,000 | 1,650,000 | 1,650,000 | 1 | 2,750 |
| 2000-11-22 | 1,650,000 | 1,650,000 | 1,650,000 | 1,650,000 | 8 | 2,750 |
| 2000-11-21 | 1,600,000 | 1,650,000 | 1,600,000 | 1,650,000 | 7 | 2,750 |
| 2000-11-20 | 1,650,000 | 1,650,000 | 1,650,000 | 1,650,000 | 5 | 2,750 |
| 2000-11-17 | 1,640,000 | 1,650,000 | 1,550,000 | 1,650,000 | 11 | 2,750 |
| 2000-11-16 | 1,710,000 | 1,710,000 | 1,700,000 | 1,700,000 | 2 | 2,833.33 |
| 2000-11-15 | 1,640,000 | 1,710,000 | 1,640,000 | 1,710,000 | 15 | 2,850 |
| 2000-11-14 | 1,700,000 | 1,700,000 | 1,700,000 | 1,700,000 | 1 | 2,833.33 |
| 2000-11-13 | 1,740,000 | 1,740,000 | 1,710,000 | 1,710,000 | 4 | 2,850 |
| 2000-11-10 | 1,800,000 | 1,810,000 | 1,740,000 | 1,770,000 | 6 | 2,950 |
| 2000-11-09 | 1,800,000 | 1,900,000 | 1,770,000 | 1,900,000 | 5 | 3,166.66 |
| 2000-11-08 | 1,900,000 | 1,900,000 | 1,810,000 | 1,810,000 | 6 | 3,016.66 |
| 2000-11-07 | 1,950,000 | 1,950,000 | 1,950,000 | 1,950,000 | 1 | 3,250 |
| 2000-11-06 | 1,700,000 | 1,950,000 | 1,700,000 | 1,950,000 | 13 | 3,250 |
| 2000-11-02 | 1,650,000 | 1,700,000 | 1,600,000 | 1,650,000 | 12 | 2,750 |
| 2000-11-01 | 1,850,000 | 1,850,000 | 1,650,000 | 1,650,000 | 6 | 2,750 |
| 2000-10-31 | 1,900,000 | 1,900,000 | 1,850,000 | 1,850,000 | 4 | 3,083.33 |
| 2000-10-30 | 2,000,000 | 2,000,000 | 1,980,000 | 2,000,000 | 4 | 3,333.33 |
| 2000-10-27 | 2,010,000 | 2,020,000 | 1,960,000 | 1,960,000 | 7 | 3,266.66 |
| 2000-10-26 | 2,220,000 | 2,220,000 | 2,000,000 | 2,000,000 | 8 | 3,333.33 |
| 2000-10-25 | 2,280,000 | 2,280,000 | 2,280,000 | 2,280,000 | 1 | 3,800 |
| 2000-10-20 | 2,260,000 | 2,390,000 | 2,220,000 | 2,390,000 | 9 | 3,983.33 |
| 2000-10-19 | 2,200,000 | 2,200,000 | 2,200,000 | 2,200,000 | 2 | 3,666.66 |
| 2000-10-17 | 2,300,000 | 2,300,000 | 2,300,000 | 2,300,000 | 1 | 3,833.33 |
| 2000-10-16 | 2,290,000 | 2,400,000 | 2,290,000 | 2,400,000 | 4 | 4,000 |
| 2000-10-13 | 2,270,000 | 2,270,000 | 2,100,000 | 2,100,000 | 2 | 3,500 |
| 2000-10-12 | 2,010,000 | 2,310,000 | 2,010,000 | 2,310,000 | 6 | 3,850 |
| 2000-10-11 | 2,000,000 | 2,010,000 | 1,970,000 | 2,000,000 | 12 | 3,333.33 |
| 2000-10-10 | 2,310,000 | 2,310,000 | 1,900,000 | 1,900,000 | 13 | 3,166.66 |
| 2000-10-06 | 2,400,000 | 2,400,000 | 2,300,000 | 2,300,000 | 8 | 3,833.33 |
| 2000-10-05 | 2,350,000 | 2,410,000 | 2,350,000 | 2,410,000 | 4 | 4,016.66 |
| 2000-10-04 | 2,390,000 | 2,390,000 | 2,260,000 | 2,300,000 | 14 | 3,833.33 |
| 2000-10-03 | 2,560,000 | 2,560,000 | 2,400,000 | 2,400,000 | 11 | 4,000 |
| 2000-10-02 | 2,610,000 | 2,610,000 | 2,500,000 | 2,510,000 | 9 | 4,183.33 |
| 2000-09-29 | 2,650,000 | 2,670,000 | 2,610,000 | 2,610,000 | 7 | 4,350 |
| 2000-09-28 | 2,650,000 | 2,650,000 | 2,610,000 | 2,610,000 | 4 | 4,350 |
| 2000-09-27 | 2,650,000 | 2,700,000 | 2,600,000 | 2,650,000 | 8 | 4,416.66 |
| 2000-09-26 | 2,680,000 | 2,700,000 | 2,680,000 | 2,700,000 | 3 | 4,500 |
| 2000-09-25 | 2,750,000 | 2,750,000 | 2,680,000 | 2,680,000 | 8 | 4,466.66 |
| 2000-09-22 | 2,620,000 | 2,800,000 | 2,620,000 | 2,700,000 | 16 | 4,500 |
| 2000-09-21 | 2,920,000 | 2,950,000 | 2,900,000 | 2,900,000 | 24 | 4,833.33 |
| 2000-09-20 | 2,600,000 | 2,800,000 | 2,500,000 | 2,800,000 | 14 | 4,666.66 |
| 2000-09-19 | 2,440,000 | 2,440,000 | 2,400,000 | 2,400,000 | 7 | 4,000 |
| 2000-09-18 | 2,550,000 | 2,600,000 | 2,550,000 | 2,600,000 | 2 | 4,333.33 |
| 2000-09-14 | 2,780,000 | 2,780,000 | 2,610,000 | 2,650,000 | 16 | 4,416.66 |
| 2000-09-13 | 2,760,000 | 2,760,000 | 2,600,000 | 2,750,000 | 11 | 4,583.33 |
| 2000-09-12 | 2,930,000 | 2,930,000 | 2,760,000 | 2,800,000 | 10 | 4,666.66 |
| 2000-09-11 | 3,050,000 | 3,050,000 | 2,950,000 | 3,000,000 | 8 | 5,000 |
| 2000-09-08 | 3,100,000 | 3,100,000 | 2,960,000 | 3,070,000 | 17 | 5,116.66 |
| 2000-09-07 | 3,000,000 | 3,190,000 | 3,000,000 | 3,100,000 | 21 | 5,166.66 |
| 2000-09-06 | 3,040,000 | 3,140,000 | 3,000,000 | 3,000,000 | 32 | 5,000 |
| 2000-09-05 | 3,310,000 | 3,310,000 | 3,100,000 | 3,140,000 | 19 | 5,233.33 |
| 2000-09-04 | 3,299,990 | 3,400,000 | 3,100,000 | 3,299,990 | 85 | 5,499.99 |
| 2000-09-01 | 2,850,000 | 3,149,990 | 2,850,000 | 3,149,990 | 140 | 5,249.99 |
| 2000-08-31 | 2,700,000 | 2,750,000 | 2,700,000 | 2,750,000 | 21 | 4,583.33 |
| 2000-08-30 | 2,650,000 | 2,650,000 | 2,550,000 | 2,650,000 | 17 | 4,416.66 |
| 2000-08-29 | 2,550,000 | 2,650,000 | 2,550,000 | 2,600,000 | 9 | 4,333.33 |
| 2000-08-28 | 2,810,000 | 2,850,000 | 2,650,000 | 2,650,000 | 26 | 4,416.66 |
| 2000-08-25 | 2,400,000 | 2,760,000 | 2,400,000 | 2,760,000 | 59 | 4,600 |
| 2000-08-24 | 2,180,000 | 2,360,000 | 2,000,000 | 2,360,000 | 49 | 3,933.33 |
| 2000-08-23 | 2,590,000 | 2,640,000 | 2,200,000 | 2,300,000 | 44 | 3,833.33 |
| 2000-08-22 | 2,600,000 | 2,640,000 | 2,520,000 | 2,590,000 | 48 | 4,316.66 |
| 2000-08-21 | 2,840,000 | 2,840,000 | 2,700,000 | 2,700,000 | 25 | 4,500 |
| 2000-08-18 | 2,830,000 | 2,950,000 | 2,810,000 | 2,880,000 | 70 | 4,800 |
| 2000-08-17 | 3,000,000 | 3,000,000 | 2,650,000 | 2,790,000 | 142 | 4,650 |
| 2000-08-16 | 3,419,990 | 3,509,990 | 3,070,000 | 3,100,000 | 512 | 5,166.66 |
| 2000-08-15 | 3,320,000 | 3,320,000 | 3,320,000 | 3,320,000 | 59 | 5,533.33 |
| 2000-08-14 | 2,520,000 | 2,920,000 | 2,520,000 | 2,920,000 | 809 | 4,866.66 |
分割・併合履歴 ： [2012-09-26]1株→100株 [2010-03-29]1株→2株 [2001-12-25]1株→3株
