2656 (株)ベクターホールディングス の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 480,000 | 480,000 | 480,000 | 480,000 | 1 | 2,400 |
| 2001-12-27 | 500,000 | 500,000 | 485,000 | 485,000 | 5 | 2,425 |
| 2001-12-25 | 520,000 | 520,000 | 470,000 | 490,000 | 26 | 2,450 |
| 2001-12-21 | 1,360,000 | 1,380,000 | 1,300,000 | 1,380,000 | 15 | 2,300 |
| 2001-12-20 | 1,310,000 | 1,340,000 | 1,300,000 | 1,340,000 | 6 | 2,233.33 |
| 2001-12-19 | 1,300,000 | 1,360,000 | 1,300,000 | 1,350,000 | 6 | 2,250 |
| 2001-12-18 | 1,360,000 | 1,360,000 | 1,350,000 | 1,350,000 | 6 | 2,250 |
| 2001-12-17 | 1,400,000 | 1,400,000 | 1,310,000 | 1,310,000 | 2 | 2,183.33 |
| 2001-12-14 | 1,410,000 | 1,410,000 | 1,350,000 | 1,400,000 | 8 | 2,333.33 |
| 2001-12-13 | 1,410,000 | 1,450,000 | 1,410,000 | 1,410,000 | 7 | 2,350 |
| 2001-12-12 | 1,500,000 | 1,500,000 | 1,490,000 | 1,500,000 | 6 | 2,500 |
| 2001-12-11 | 1,510,000 | 1,510,000 | 1,400,000 | 1,420,000 | 6 | 2,366.66 |
| 2001-12-10 | 1,650,000 | 1,650,000 | 1,520,000 | 1,520,000 | 9 | 2,533.33 |
| 2001-12-07 | 1,530,000 | 1,660,000 | 1,530,000 | 1,600,000 | 27 | 2,666.66 |
| 2001-12-06 | 1,330,000 | 1,530,000 | 1,330,000 | 1,530,000 | 49 | 2,550 |
| 2001-12-05 | 1,220,000 | 1,330,000 | 1,200,000 | 1,330,000 | 27 | 2,216.66 |
| 2001-12-04 | 1,210,000 | 1,220,000 | 1,210,000 | 1,210,000 | 8 | 2,016.66 |
| 2001-12-03 | 1,230,000 | 1,230,000 | 1,230,000 | 1,230,000 | 4 | 2,050 |
| 2001-11-30 | 1,200,000 | 1,230,000 | 1,200,000 | 1,230,000 | 2 | 2,050 |
| 2001-11-29 | 1,200,000 | 1,200,000 | 1,200,000 | 1,200,000 | 4 | 2,000 |
| 2001-11-28 | 1,200,000 | 1,240,000 | 1,170,000 | 1,240,000 | 11 | 2,066.66 |
| 2001-11-27 | 1,270,000 | 1,280,000 | 1,250,000 | 1,280,000 | 10 | 2,133.33 |
| 2001-11-26 | 1,320,000 | 1,320,000 | 1,280,000 | 1,300,000 | 6 | 2,166.66 |
| 2001-11-22 | 1,400,000 | 1,400,000 | 1,400,000 | 1,400,000 | 1 | 2,333.33 |
| 2001-11-21 | 1,470,000 | 1,470,000 | 1,470,000 | 1,470,000 | 2 | 2,450 |
| 2001-11-20 | 1,500,000 | 1,500,000 | 1,480,000 | 1,480,000 | 3 | 2,466.66 |
| 2001-11-19 | 1,530,000 | 1,530,000 | 1,450,000 | 1,500,000 | 19 | 2,500 |
| 2001-11-16 | 1,550,000 | 1,550,000 | 1,500,000 | 1,500,000 | 3 | 2,500 |
| 2001-11-15 | 1,530,000 | 1,550,000 | 1,530,000 | 1,550,000 | 11 | 2,583.33 |
| 2001-11-14 | 1,400,000 | 1,530,000 | 1,400,000 | 1,530,000 | 6 | 2,550 |
| 2001-11-13 | 1,340,000 | 1,400,000 | 1,340,000 | 1,400,000 | 4 | 2,333.33 |
| 2001-11-12 | 1,450,000 | 1,450,000 | 1,410,000 | 1,410,000 | 2 | 2,350 |
| 2001-11-09 | 1,450,000 | 1,500,000 | 1,400,000 | 1,400,000 | 27 | 2,333.33 |
| 2001-11-08 | 1,200,000 | 1,400,000 | 1,200,000 | 1,400,000 | 14 | 2,333.33 |
| 2001-11-07 | 1,200,000 | 1,320,000 | 1,200,000 | 1,250,000 | 10 | 2,083.33 |
| 2001-11-06 | 1,020,000 | 1,100,000 | 1,020,000 | 1,100,000 | 2 | 1,833.33 |
| 2001-11-05 | 1,020,000 | 1,020,000 | 1,020,000 | 1,020,000 | 3 | 1,700 |
| 2001-11-02 | 1,020,000 | 1,020,000 | 1,020,000 | 1,020,000 | 5 | 1,700 |
| 2001-11-01 | 1,100,000 | 1,100,000 | 1,100,000 | 1,100,000 | 2 | 1,833.33 |
| 2001-10-31 | 1,130,000 | 1,130,000 | 1,100,000 | 1,100,000 | 2 | 1,833.33 |
| 2001-10-30 | 1,130,000 | 1,130,000 | 1,130,000 | 1,130,000 | 1 | 1,883.33 |
| 2001-10-26 | 1,250,000 | 1,250,000 | 1,200,000 | 1,200,000 | 2 | 2,000 |
| 2001-10-24 | 1,210,000 | 1,350,000 | 1,210,000 | 1,300,000 | 8 | 2,166.66 |
| 2001-10-23 | 1,100,000 | 1,230,000 | 1,100,000 | 1,230,000 | 4 | 2,050 |
| 2001-10-22 | 1,200,000 | 1,240,000 | 1,100,000 | 1,240,000 | 4 | 2,066.66 |
| 2001-10-19 | 1,310,000 | 1,310,000 | 1,300,000 | 1,300,000 | 2 | 2,166.66 |
| 2001-10-18 | 1,130,000 | 1,300,000 | 1,130,000 | 1,300,000 | 7 | 2,166.66 |
| 2001-10-17 | 999,000 | 1,100,000 | 990,000 | 1,100,000 | 11 | 1,833.33 |
| 2001-10-15 | 951,000 | 999,000 | 951,000 | 999,000 | 4 | 1,665 |
| 2001-10-12 | 1,000,000 | 1,000,000 | 1,000,000 | 1,000,000 | 1 | 1,666.67 |
| 2001-10-11 | 1,000,000 | 1,000,000 | 1,000,000 | 1,000,000 | 2 | 1,666.67 |
| 2001-10-10 | 1,000,000 | 1,000,000 | 1,000,000 | 1,000,000 | 1 | 1,666.67 |
| 2001-10-05 | 1,000,000 | 1,000,000 | 990,000 | 1,000,000 | 3 | 1,666.67 |
| 2001-10-04 | 1,040,000 | 1,040,000 | 1,040,000 | 1,040,000 | 1 | 1,733.33 |
| 2001-10-03 | 900,000 | 949,998 | 900,000 | 949,998 | 3 | 1,583.33 |
| 2001-10-02 | 870,000 | 870,000 | 870,000 | 870,000 | 2 | 1,450 |
| 2001-10-01 | 790,002 | 829,998 | 790,002 | 829,998 | 8 | 1,383.33 |
| 2001-09-28 | 700,002 | 730,002 | 700,002 | 730,002 | 2 | 1,216.67 |
| 2001-09-26 | 700,002 | 700,002 | 700,002 | 700,002 | 4 | 1,166.67 |
| 2001-09-25 | 750,000 | 760,002 | 679,998 | 679,998 | 8 | 1,133.33 |
| 2001-09-21 | 730,002 | 760,002 | 730,002 | 760,002 | 3 | 1,266.67 |
| 2001-09-20 | 730,002 | 750,000 | 730,002 | 750,000 | 3 | 1,250 |
| 2001-09-19 | 700,998 | 700,998 | 700,998 | 700,998 | 1 | 1,168.33 |
| 2001-09-14 | 700,002 | 700,002 | 700,002 | 700,002 | 2 | 1,166.67 |
| 2001-09-13 | 700,998 | 700,998 | 700,002 | 700,002 | 2 | 1,166.67 |
| 2001-09-11 | 799,998 | 799,998 | 799,998 | 799,998 | 1 | 1,333.33 |
| 2001-09-10 | 780,000 | 780,000 | 780,000 | 780,000 | 1 | 1,300 |
| 2001-09-07 | 799,998 | 799,998 | 799,998 | 799,998 | 1 | 1,333.33 |
| 2001-09-05 | 799,998 | 799,998 | 799,998 | 799,998 | 1 | 1,333.33 |
| 2001-08-29 | 801,000 | 801,000 | 801,000 | 801,000 | 2 | 1,335 |
| 2001-08-24 | 790,998 | 790,998 | 790,002 | 790,998 | 3 | 1,318.33 |
| 2001-08-23 | 790,998 | 790,998 | 790,998 | 790,998 | 1 | 1,318.33 |
| 2001-08-22 | 880,002 | 880,002 | 850,002 | 850,002 | 2 | 1,416.67 |
| 2001-08-17 | 889,998 | 889,998 | 870,000 | 880,002 | 5 | 1,466.67 |
| 2001-08-16 | 895,002 | 895,002 | 895,002 | 895,002 | 1 | 1,491.67 |
| 2001-08-15 | 895,002 | 895,002 | 895,002 | 895,002 | 1 | 1,491.67 |
| 2001-08-10 | 900,000 | 900,000 | 895,002 | 895,002 | 2 | 1,491.67 |
| 2001-08-06 | 955,002 | 955,002 | 955,002 | 955,002 | 1 | 1,591.67 |
| 2001-08-02 | 919,998 | 940,002 | 919,998 | 940,002 | 5 | 1,566.67 |
| 2001-08-01 | 910,002 | 919,998 | 900,000 | 919,998 | 3 | 1,533.33 |
| 2001-07-30 | 919,998 | 919,998 | 919,998 | 919,998 | 1 | 1,533.33 |
| 2001-07-27 | 1,000,000 | 1,000,000 | 990,000 | 990,000 | 4 | 1,650 |
| 2001-07-25 | 982,998 | 982,998 | 973,998 | 973,998 | 2 | 1,623.33 |
| 2001-07-24 | 952,998 | 952,998 | 952,998 | 952,998 | 1 | 1,588.33 |
| 2001-07-23 | 919,998 | 919,998 | 919,998 | 919,998 | 1 | 1,533.33 |
| 2001-07-19 | 949,998 | 949,998 | 910,002 | 910,002 | 4 | 1,516.67 |
| 2001-07-18 | 979,998 | 979,998 | 979,998 | 979,998 | 1 | 1,633.33 |
| 2001-07-16 | 979,998 | 979,998 | 979,998 | 979,998 | 1 | 1,633.33 |
| 2001-07-13 | 1,010,000 | 1,010,000 | 1,000,000 | 1,000,000 | 3 | 1,666.67 |
| 2001-07-12 | 1,000,000 | 1,000,000 | 960,000 | 960,000 | 7 | 1,600 |
| 2001-07-11 | 1,010,000 | 1,020,000 | 1,010,000 | 1,020,000 | 2 | 1,700 |
| 2001-07-10 | 1,030,000 | 1,030,000 | 1,030,000 | 1,030,000 | 1 | 1,716.66 |
| 2001-07-09 | 1,100,000 | 1,100,000 | 1,030,000 | 1,030,000 | 4 | 1,716.66 |
| 2001-07-05 | 1,060,000 | 1,060,000 | 1,060,000 | 1,060,000 | 1 | 1,766.66 |
| 2001-07-03 | 1,180,000 | 1,180,000 | 1,100,000 | 1,100,000 | 2 | 1,833.33 |
| 2001-07-02 | 1,110,000 | 1,110,000 | 1,090,000 | 1,090,000 | 6 | 1,816.66 |
| 2001-06-29 | 1,150,000 | 1,150,000 | 1,080,000 | 1,080,000 | 2 | 1,800 |
| 2001-06-27 | 1,180,000 | 1,200,000 | 1,180,000 | 1,200,000 | 4 | 2,000 |
| 2001-06-26 | 1,130,000 | 1,130,000 | 1,070,000 | 1,070,000 | 7 | 1,783.33 |
| 2001-06-22 | 1,180,000 | 1,180,000 | 1,180,000 | 1,180,000 | 2 | 1,966.66 |
| 2001-06-20 | 1,100,000 | 1,180,000 | 1,100,000 | 1,180,000 | 9 | 1,966.66 |
| 2001-06-19 | 1,100,000 | 1,120,000 | 1,100,000 | 1,100,000 | 3 | 1,833.33 |
| 2001-06-18 | 1,100,000 | 1,100,000 | 1,100,000 | 1,100,000 | 1 | 1,833.33 |
| 2001-06-15 | 1,150,000 | 1,150,000 | 1,100,000 | 1,100,000 | 6 | 1,833.33 |
| 2001-06-14 | 1,300,000 | 1,300,000 | 1,300,000 | 1,300,000 | 1 | 2,166.66 |
| 2001-06-08 | 1,350,000 | 1,350,000 | 1,350,000 | 1,350,000 | 2 | 2,250 |
| 2001-06-07 | 1,350,000 | 1,350,000 | 1,350,000 | 1,350,000 | 1 | 2,250 |
| 2001-06-06 | 1,320,000 | 1,350,000 | 1,320,000 | 1,350,000 | 2 | 2,250 |
| 2001-06-05 | 1,300,000 | 1,300,000 | 1,300,000 | 1,300,000 | 1 | 2,166.66 |
| 2001-06-04 | 1,300,000 | 1,300,000 | 1,300,000 | 1,300,000 | 1 | 2,166.66 |
| 2001-06-01 | 1,380,000 | 1,380,000 | 1,380,000 | 1,380,000 | 1 | 2,300 |
| 2001-05-31 | 1,400,000 | 1,400,000 | 1,400,000 | 1,400,000 | 1 | 2,333.33 |
| 2001-05-30 | 1,450,000 | 1,450,000 | 1,450,000 | 1,450,000 | 2 | 2,416.66 |
| 2001-05-28 | 1,500,000 | 1,500,000 | 1,490,000 | 1,500,000 | 5 | 2,500 |
| 2001-05-25 | 1,550,000 | 1,550,000 | 1,500,000 | 1,500,000 | 2 | 2,500 |
| 2001-05-24 | 1,600,000 | 1,600,000 | 1,540,000 | 1,540,000 | 3 | 2,566.66 |
| 2001-05-22 | 1,640,000 | 1,640,000 | 1,640,000 | 1,640,000 | 1 | 2,733.33 |
| 2001-05-18 | 1,700,000 | 1,700,000 | 1,700,000 | 1,700,000 | 1 | 2,833.33 |
| 2001-05-16 | 1,740,000 | 1,740,000 | 1,740,000 | 1,740,000 | 1 | 2,900 |
| 2001-05-15 | 1,700,000 | 1,700,000 | 1,700,000 | 1,700,000 | 1 | 2,833.33 |
| 2001-05-14 | 1,700,000 | 1,750,000 | 1,700,000 | 1,700,000 | 5 | 2,833.33 |
| 2001-05-11 | 1,700,000 | 1,700,000 | 1,690,000 | 1,690,000 | 2 | 2,816.66 |
| 2001-05-10 | 1,700,000 | 1,700,000 | 1,700,000 | 1,700,000 | 3 | 2,833.33 |
| 2001-05-09 | 1,660,000 | 1,660,000 | 1,600,000 | 1,620,000 | 3 | 2,700 |
| 2001-05-07 | 1,660,000 | 1,660,000 | 1,660,000 | 1,660,000 | 1 | 2,766.66 |
| 2001-05-02 | 1,700,000 | 1,700,000 | 1,700,000 | 1,700,000 | 1 | 2,833.33 |
| 2001-05-01 | 1,580,000 | 1,640,000 | 1,580,000 | 1,640,000 | 3 | 2,733.33 |
| 2001-04-27 | 1,600,000 | 1,600,000 | 1,600,000 | 1,600,000 | 3 | 2,666.66 |
| 2001-04-26 | 1,600,000 | 1,760,000 | 1,600,000 | 1,760,000 | 6 | 2,933.33 |
| 2001-04-25 | 1,660,000 | 1,660,000 | 1,660,000 | 1,660,000 | 1 | 2,766.66 |
| 2001-04-23 | 1,730,000 | 1,740,000 | 1,730,000 | 1,740,000 | 2 | 2,900 |
| 2001-04-19 | 1,800,000 | 1,800,000 | 1,800,000 | 1,800,000 | 4 | 3,000 |
| 2001-04-18 | 1,740,000 | 1,750,000 | 1,740,000 | 1,750,000 | 3 | 2,916.66 |
| 2001-04-17 | 1,630,000 | 1,650,000 | 1,630,000 | 1,650,000 | 4 | 2,750 |
| 2001-04-13 | 1,650,000 | 1,650,000 | 1,650,000 | 1,650,000 | 1 | 2,750 |
| 2001-04-10 | 1,700,000 | 1,700,000 | 1,650,000 | 1,650,000 | 2 | 2,750 |
| 2001-04-09 | 1,710,000 | 1,710,000 | 1,700,000 | 1,700,000 | 5 | 2,833.33 |
| 2001-04-06 | 1,850,000 | 1,850,000 | 1,800,000 | 1,800,000 | 6 | 3,000 |
| 2001-04-05 | 1,800,000 | 1,800,000 | 1,700,000 | 1,760,000 | 7 | 2,933.33 |
| 2001-04-04 | 1,720,000 | 1,790,000 | 1,650,000 | 1,790,000 | 9 | 2,983.33 |
| 2001-04-03 | 1,600,000 | 1,720,000 | 1,600,000 | 1,720,000 | 12 | 2,866.66 |
| 2001-04-02 | 1,490,000 | 1,550,000 | 1,490,000 | 1,550,000 | 4 | 2,583.33 |
| 2001-03-30 | 1,550,000 | 1,550,000 | 1,500,000 | 1,500,000 | 2 | 2,500 |
| 2001-03-29 | 1,550,000 | 1,640,000 | 1,550,000 | 1,550,000 | 3 | 2,583.33 |
| 2001-03-28 | 1,650,000 | 1,650,000 | 1,610,000 | 1,610,000 | 4 | 2,683.33 |
| 2001-03-27 | 1,650,000 | 1,650,000 | 1,600,000 | 1,600,000 | 2 | 2,666.66 |
| 2001-03-26 | 1,670,000 | 1,670,000 | 1,550,000 | 1,600,000 | 5 | 2,666.66 |
| 2001-03-23 | 1,550,000 | 1,590,000 | 1,550,000 | 1,590,000 | 6 | 2,650 |
| 2001-03-22 | 1,520,000 | 1,550,000 | 1,500,000 | 1,550,000 | 4 | 2,583.33 |
| 2001-03-21 | 1,470,000 | 1,500,000 | 1,470,000 | 1,500,000 | 3 | 2,500 |
| 2001-03-19 | 1,500,000 | 1,500,000 | 1,500,000 | 1,500,000 | 2 | 2,500 |
| 2001-03-16 | 1,550,000 | 1,550,000 | 1,500,000 | 1,500,000 | 8 | 2,500 |
| 2001-03-14 | 1,440,000 | 1,500,000 | 1,440,000 | 1,500,000 | 8 | 2,500 |
| 2001-03-13 | 1,440,000 | 1,500,000 | 1,440,000 | 1,440,000 | 5 | 2,400 |
| 2001-03-09 | 1,780,000 | 1,780,000 | 1,600,000 | 1,780,000 | 4 | 2,966.66 |
| 2001-03-08 | 1,800,000 | 1,800,000 | 1,800,000 | 1,800,000 | 1 | 3,000 |
| 2001-03-06 | 1,800,000 | 1,850,000 | 1,800,000 | 1,850,000 | 3 | 3,083.33 |
| 2001-03-02 | 1,810,000 | 1,810,000 | 1,800,000 | 1,800,000 | 9 | 3,000 |
| 2001-03-01 | 1,850,000 | 1,850,000 | 1,850,000 | 1,850,000 | 1 | 3,083.33 |
| 2001-02-28 | 1,970,000 | 1,990,000 | 1,950,000 | 1,950,000 | 3 | 3,250 |
| 2001-02-27 | 1,800,000 | 1,820,000 | 1,800,000 | 1,820,000 | 3 | 3,033.33 |
| 2001-02-23 | 1,800,000 | 1,900,000 | 1,800,000 | 1,800,000 | 6 | 3,000 |
| 2001-02-22 | 1,690,000 | 1,690,000 | 1,690,000 | 1,690,000 | 1 | 2,816.66 |
| 2001-02-21 | 1,870,000 | 1,920,000 | 1,750,000 | 1,800,000 | 14 | 3,000 |
| 2001-02-20 | 2,150,000 | 2,150,000 | 2,000,000 | 2,000,000 | 11 | 3,333.33 |
| 2001-02-19 | 2,160,000 | 2,160,000 | 2,100,000 | 2,150,000 | 11 | 3,583.33 |
| 2001-02-16 | 2,160,000 | 2,470,000 | 2,160,000 | 2,200,000 | 85 | 3,666.66 |
| 2001-02-15 | 1,860,000 | 2,120,000 | 1,830,000 | 2,080,000 | 37 | 3,466.66 |
| 2001-02-14 | 1,890,000 | 2,000,000 | 1,830,000 | 1,830,000 | 19 | 3,050 |
| 2001-02-13 | 1,630,000 | 1,830,000 | 1,630,000 | 1,830,000 | 27 | 3,050 |
| 2001-02-09 | 1,380,000 | 1,530,000 | 1,380,000 | 1,530,000 | 16 | 2,550 |
| 2001-02-08 | 1,270,000 | 1,330,000 | 1,270,000 | 1,330,000 | 9 | 2,216.66 |
| 2001-02-07 | 1,170,000 | 1,270,000 | 1,170,000 | 1,270,000 | 7 | 2,116.66 |
| 2001-02-05 | 1,180,000 | 1,180,000 | 1,140,000 | 1,140,000 | 3 | 1,900 |
| 2001-02-02 | 1,260,000 | 1,260,000 | 1,220,000 | 1,220,000 | 4 | 2,033.33 |
| 2001-02-01 | 1,300,000 | 1,300,000 | 1,210,000 | 1,210,000 | 7 | 2,016.66 |
| 2001-01-31 | 1,310,000 | 1,310,000 | 1,250,000 | 1,250,000 | 6 | 2,083.33 |
| 2001-01-29 | 1,220,000 | 1,220,000 | 1,210,000 | 1,210,000 | 2 | 2,016.66 |
| 2001-01-26 | 1,360,000 | 1,360,000 | 1,320,000 | 1,360,000 | 9 | 2,266.66 |
| 2001-01-25 | 1,120,000 | 1,320,000 | 1,100,000 | 1,320,000 | 14 | 2,200 |
| 2001-01-24 | 1,100,000 | 1,100,000 | 1,100,000 | 1,100,000 | 3 | 1,833.33 |
| 2001-01-23 | 1,230,000 | 1,230,000 | 1,090,000 | 1,090,000 | 3 | 1,816.66 |
| 2001-01-22 | 1,210,000 | 1,210,000 | 1,210,000 | 1,210,000 | 10 | 2,016.66 |
| 2001-01-19 | 919,998 | 1,010,000 | 910,002 | 1,010,000 | 3 | 1,683.33 |
| 2001-01-18 | 930,000 | 940,002 | 889,998 | 910,002 | 13 | 1,516.67 |
| 2001-01-17 | 930,000 | 930,000 | 889,998 | 919,998 | 9 | 1,533.33 |
| 2001-01-16 | 919,998 | 919,998 | 919,998 | 919,998 | 4 | 1,533.33 |
| 2001-01-15 | 870,000 | 919,998 | 870,000 | 919,998 | 6 | 1,533.33 |
| 2001-01-12 | 970,002 | 970,002 | 970,002 | 970,002 | 2 | 1,616.67 |
| 2001-01-11 | 979,998 | 979,998 | 979,998 | 979,998 | 2 | 1,633.33 |
| 2001-01-05 | 1,120,000 | 1,120,000 | 1,120,000 | 1,120,000 | 2 | 1,866.66 |
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
