2656 (株)ベクターホールディングス の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 233,000 | 234,000 | 225,000 | 225,000 | 11 | 1,125 |
| 2003-12-29 | 195,000 | 221,000 | 195,000 | 218,000 | 23 | 1,090 |
| 2003-12-26 | 185,000 | 193,000 | 185,000 | 193,000 | 19 | 965 |
| 2003-12-25 | 172,000 | 185,000 | 172,000 | 185,000 | 13 | 925 |
| 2003-12-24 | 169,000 | 178,000 | 168,000 | 172,000 | 49 | 860 |
| 2003-12-22 | 187,000 | 187,000 | 168,000 | 173,000 | 17 | 865 |
| 2003-12-19 | 190,000 | 190,000 | 188,000 | 188,000 | 10 | 940 |
| 2003-12-18 | 197,000 | 197,000 | 193,000 | 193,000 | 10 | 965 |
| 2003-12-17 | 202,000 | 203,000 | 196,000 | 196,000 | 15 | 980 |
| 2003-12-16 | 201,000 | 203,000 | 200,000 | 200,000 | 10 | 1,000 |
| 2003-12-15 | 193,000 | 200,000 | 193,000 | 200,000 | 5 | 1,000 |
| 2003-12-12 | 190,000 | 192,000 | 190,000 | 191,000 | 8 | 955 |
| 2003-12-11 | 190,000 | 193,000 | 189,000 | 190,000 | 13 | 950 |
| 2003-12-10 | 191,000 | 200,000 | 190,000 | 190,000 | 11 | 950 |
| 2003-12-09 | 202,000 | 202,000 | 199,000 | 200,000 | 6 | 1,000 |
| 2003-12-08 | 206,000 | 207,000 | 200,000 | 200,000 | 13 | 1,000 |
| 2003-12-05 | 214,000 | 214,000 | 214,000 | 214,000 | 2 | 1,070 |
| 2003-12-04 | 225,000 | 225,000 | 216,000 | 219,000 | 4 | 1,095 |
| 2003-12-03 | 225,000 | 225,000 | 225,000 | 225,000 | 6 | 1,125 |
| 2003-12-02 | 222,000 | 223,000 | 219,000 | 223,000 | 11 | 1,115 |
| 2003-12-01 | 207,000 | 223,000 | 206,000 | 218,000 | 15 | 1,090 |
| 2003-11-28 | 240,000 | 240,000 | 231,000 | 231,000 | 4 | 1,155 |
| 2003-11-27 | 240,000 | 240,000 | 239,000 | 240,000 | 17 | 1,200 |
| 2003-11-26 | 235,000 | 240,000 | 230,000 | 235,000 | 19 | 1,175 |
| 2003-11-25 | 220,000 | 230,000 | 220,000 | 225,000 | 22 | 1,125 |
| 2003-11-21 | 208,000 | 208,000 | 204,000 | 204,000 | 14 | 1,020 |
| 2003-11-20 | 203,000 | 212,000 | 203,000 | 204,000 | 11 | 1,020 |
| 2003-11-19 | 200,000 | 200,000 | 190,000 | 200,000 | 17 | 1,000 |
| 2003-11-18 | 190,000 | 200,000 | 190,000 | 200,000 | 18 | 1,000 |
| 2003-11-17 | 220,000 | 220,000 | 190,000 | 193,000 | 19 | 965 |
| 2003-11-14 | 239,000 | 239,000 | 220,000 | 225,000 | 14 | 1,125 |
| 2003-11-13 | 230,000 | 239,000 | 225,000 | 231,000 | 32 | 1,155 |
| 2003-11-12 | 205,000 | 229,000 | 205,000 | 229,000 | 41 | 1,145 |
| 2003-11-11 | 265,000 | 265,000 | 228,000 | 228,000 | 49 | 1,140 |
| 2003-11-10 | 268,000 | 279,000 | 265,000 | 268,000 | 6 | 1,340 |
| 2003-11-07 | 272,000 | 280,000 | 261,000 | 280,000 | 13 | 1,400 |
| 2003-11-06 | 300,000 | 300,000 | 280,000 | 280,000 | 13 | 1,400 |
| 2003-11-05 | 295,000 | 299,000 | 291,000 | 291,000 | 16 | 1,455 |
| 2003-11-04 | 297,000 | 300,000 | 296,000 | 296,000 | 12 | 1,480 |
| 2003-10-31 | 300,000 | 300,000 | 292,000 | 292,000 | 16 | 1,460 |
| 2003-10-30 | 304,000 | 304,000 | 296,000 | 302,000 | 12 | 1,510 |
| 2003-10-29 | 314,000 | 314,000 | 300,000 | 301,000 | 28 | 1,505 |
| 2003-10-28 | 325,000 | 334,000 | 291,000 | 299,000 | 56 | 1,495 |
| 2003-10-27 | 302,000 | 310,000 | 291,000 | 310,000 | 67 | 1,550 |
| 2003-10-24 | 250,000 | 296,000 | 250,000 | 270,000 | 55 | 1,350 |
| 2003-10-23 | 295,000 | 295,000 | 258,000 | 258,000 | 49 | 1,290 |
| 2003-10-22 | 301,000 | 315,000 | 298,000 | 298,000 | 50 | 1,490 |
| 2003-10-21 | 350,000 | 350,000 | 307,000 | 310,000 | 47 | 1,550 |
| 2003-10-20 | 375,000 | 383,000 | 351,000 | 352,000 | 73 | 1,760 |
| 2003-10-17 | 389,000 | 399,000 | 366,000 | 366,000 | 67 | 1,830 |
| 2003-10-16 | 357,000 | 410,000 | 357,000 | 375,000 | 131 | 1,875 |
| 2003-10-15 | 429,000 | 429,000 | 377,000 | 377,000 | 106 | 1,885 |
| 2003-10-14 | 379,000 | 400,000 | 375,000 | 400,000 | 152 | 2,000 |
| 2003-10-10 | 340,000 | 380,000 | 322,000 | 350,000 | 156 | 1,750 |
| 2003-10-09 | 340,000 | 340,000 | 322,000 | 339,000 | 17 | 1,695 |
| 2003-10-08 | 320,000 | 345,000 | 309,000 | 339,000 | 77 | 1,695 |
| 2003-10-07 | 303,000 | 320,000 | 301,000 | 318,000 | 47 | 1,590 |
| 2003-10-06 | 336,000 | 336,000 | 310,000 | 310,000 | 28 | 1,550 |
| 2003-10-03 | 340,000 | 341,000 | 320,000 | 321,000 | 43 | 1,605 |
| 2003-10-02 | 376,000 | 380,000 | 333,000 | 340,000 | 90 | 1,700 |
| 2003-10-01 | 312,000 | 361,000 | 300,000 | 361,000 | 119 | 1,805 |
| 2003-09-30 | 311,000 | 320,000 | 291,000 | 310,000 | 52 | 1,550 |
| 2003-09-29 | 353,000 | 354,000 | 300,000 | 310,000 | 70 | 1,550 |
| 2003-09-26 | 293,000 | 328,000 | 288,000 | 328,000 | 85 | 1,640 |
| 2003-09-25 | 280,000 | 296,000 | 280,000 | 288,000 | 139 | 1,440 |
| 2003-09-24 | 430,000 | 430,000 | 330,000 | 330,000 | 211 | 1,650 |
| 2003-09-22 | 380,000 | 380,000 | 380,000 | 380,000 | 129 | 1,900 |
| 2003-09-19 | 330,000 | 330,000 | 330,000 | 330,000 | 48 | 1,650 |
| 2003-09-18 | 290,000 | 290,000 | 290,000 | 290,000 | 48 | 1,450 |
| 2003-09-17 | 250,000 | 250,000 | 249,000 | 250,000 | 81 | 1,250 |
| 2003-09-16 | 210,000 | 210,000 | 209,000 | 210,000 | 43 | 1,050 |
| 2003-09-12 | 177,000 | 180,000 | 176,000 | 180,000 | 6 | 900 |
| 2003-09-11 | 176,000 | 176,000 | 170,000 | 170,000 | 10 | 850 |
| 2003-09-10 | 182,000 | 182,000 | 175,000 | 180,000 | 9 | 900 |
| 2003-09-09 | 188,000 | 188,000 | 187,000 | 187,000 | 8 | 935 |
| 2003-09-08 | 178,000 | 178,000 | 177,000 | 177,000 | 6 | 885 |
| 2003-09-05 | 178,000 | 178,000 | 178,000 | 178,000 | 8 | 890 |
| 2003-09-04 | 185,000 | 185,000 | 177,000 | 178,000 | 18 | 890 |
| 2003-09-03 | 191,000 | 192,000 | 175,000 | 176,000 | 16 | 880 |
| 2003-09-02 | 175,000 | 188,000 | 175,000 | 188,000 | 23 | 940 |
| 2003-09-01 | 174,000 | 179,000 | 174,000 | 174,000 | 21 | 870 |
| 2003-08-29 | 160,000 | 167,000 | 160,000 | 167,000 | 23 | 835 |
| 2003-08-28 | 156,000 | 160,000 | 156,000 | 160,000 | 14 | 800 |
| 2003-08-27 | 157,000 | 160,000 | 155,000 | 155,000 | 29 | 775 |
| 2003-08-26 | 152,000 | 157,000 | 152,000 | 157,000 | 2 | 785 |
| 2003-08-25 | 155,000 | 155,000 | 149,000 | 151,000 | 19 | 755 |
| 2003-08-22 | 154,000 | 160,000 | 154,000 | 160,000 | 10 | 800 |
| 2003-08-21 | 159,000 | 160,000 | 155,000 | 160,000 | 13 | 800 |
| 2003-08-20 | 158,000 | 159,000 | 158,000 | 159,000 | 3 | 795 |
| 2003-08-19 | 160,000 | 160,000 | 151,000 | 151,000 | 13 | 755 |
| 2003-08-18 | 162,000 | 162,000 | 160,000 | 160,000 | 3 | 800 |
| 2003-08-15 | 165,000 | 165,000 | 165,000 | 165,000 | 2 | 825 |
| 2003-08-14 | 160,000 | 165,000 | 160,000 | 165,000 | 5 | 825 |
| 2003-08-13 | 159,000 | 166,000 | 159,000 | 160,000 | 7 | 800 |
| 2003-08-12 | 152,000 | 153,000 | 152,000 | 152,000 | 6 | 760 |
| 2003-08-11 | 151,000 | 151,000 | 150,000 | 150,000 | 4 | 750 |
| 2003-08-07 | 150,000 | 150,000 | 150,000 | 150,000 | 1 | 750 |
| 2003-08-06 | 150,000 | 151,000 | 150,000 | 150,000 | 5 | 750 |
| 2003-08-05 | 150,000 | 155,000 | 150,000 | 150,000 | 3 | 750 |
| 2003-08-04 | 150,000 | 151,000 | 149,000 | 151,000 | 16 | 755 |
| 2003-08-01 | 151,000 | 152,000 | 150,000 | 152,000 | 5 | 760 |
| 2003-07-31 | 167,000 | 167,000 | 150,000 | 150,000 | 11 | 750 |
| 2003-07-29 | 174,000 | 174,000 | 161,000 | 165,000 | 13 | 825 |
| 2003-07-28 | 171,000 | 175,000 | 171,000 | 172,000 | 9 | 860 |
| 2003-07-25 | 180,000 | 180,000 | 176,000 | 180,000 | 18 | 900 |
| 2003-07-24 | 180,000 | 180,000 | 180,000 | 180,000 | 3 | 900 |
| 2003-07-23 | 172,000 | 175,000 | 170,000 | 175,000 | 11 | 875 |
| 2003-07-22 | 164,000 | 171,000 | 164,000 | 168,000 | 11 | 840 |
| 2003-07-18 | 186,000 | 186,000 | 186,000 | 186,000 | 3 | 930 |
| 2003-07-17 | 186,000 | 191,000 | 186,000 | 191,000 | 2 | 955 |
| 2003-07-16 | 198,000 | 198,000 | 198,000 | 198,000 | 5 | 990 |
| 2003-07-15 | 200,000 | 205,000 | 195,000 | 195,000 | 14 | 975 |
| 2003-07-14 | 174,000 | 186,000 | 174,000 | 185,000 | 17 | 925 |
| 2003-07-11 | 191,000 | 191,000 | 180,000 | 180,000 | 18 | 900 |
| 2003-07-10 | 191,000 | 198,000 | 190,000 | 194,000 | 22 | 970 |
| 2003-07-09 | 218,000 | 221,000 | 195,000 | 195,000 | 47 | 975 |
| 2003-07-08 | 210,000 | 210,000 | 205,000 | 210,000 | 38 | 1,050 |
| 2003-07-07 | 150,000 | 180,000 | 147,000 | 180,000 | 42 | 900 |
| 2003-07-04 | 155,000 | 155,000 | 148,000 | 150,000 | 12 | 750 |
| 2003-07-03 | 148,000 | 155,000 | 148,000 | 148,000 | 22 | 740 |
| 2003-07-02 | 149,000 | 150,000 | 149,000 | 150,000 | 5 | 750 |
| 2003-07-01 | 148,000 | 149,000 | 148,000 | 149,000 | 12 | 745 |
| 2003-06-30 | 148,000 | 148,000 | 148,000 | 148,000 | 7 | 740 |
| 2003-06-26 | 144,000 | 144,000 | 144,000 | 144,000 | 2 | 720 |
| 2003-06-25 | 147,000 | 147,000 | 147,000 | 147,000 | 2 | 735 |
| 2003-06-24 | 149,000 | 149,000 | 145,000 | 145,000 | 8 | 725 |
| 2003-06-23 | 149,000 | 149,000 | 141,000 | 141,000 | 4 | 705 |
| 2003-06-20 | 145,000 | 149,000 | 145,000 | 149,000 | 2 | 745 |
| 2003-06-19 | 141,000 | 141,000 | 141,000 | 141,000 | 2 | 705 |
| 2003-06-18 | 145,000 | 145,000 | 144,000 | 144,000 | 3 | 720 |
| 2003-06-17 | 149,000 | 150,000 | 145,000 | 146,000 | 9 | 730 |
| 2003-06-16 | 140,000 | 140,000 | 140,000 | 140,000 | 1 | 700 |
| 2003-06-12 | 148,000 | 148,000 | 148,000 | 148,000 | 1 | 740 |
| 2003-06-11 | 149,000 | 149,000 | 149,000 | 149,000 | 1 | 745 |
| 2003-06-09 | 141,000 | 150,000 | 141,000 | 150,000 | 5 | 750 |
| 2003-06-06 | 150,000 | 150,000 | 150,000 | 150,000 | 2 | 750 |
| 2003-06-05 | 160,000 | 160,000 | 160,000 | 160,000 | 1 | 800 |
| 2003-06-04 | 162,000 | 162,000 | 155,000 | 155,000 | 6 | 775 |
| 2003-06-03 | 166,000 | 166,000 | 160,000 | 163,000 | 16 | 815 |
| 2003-06-02 | 160,000 | 165,000 | 156,000 | 162,000 | 16 | 810 |
| 2003-05-30 | 143,000 | 150,000 | 143,000 | 150,000 | 21 | 750 |
| 2003-05-28 | 137,000 | 140,000 | 136,000 | 140,000 | 4 | 700 |
| 2003-05-27 | 142,000 | 142,000 | 131,000 | 131,000 | 9 | 655 |
| 2003-05-26 | 150,000 | 150,000 | 150,000 | 150,000 | 2 | 750 |
| 2003-05-23 | 156,000 | 160,000 | 156,000 | 160,000 | 14 | 800 |
| 2003-05-22 | 136,000 | 150,000 | 136,000 | 150,000 | 18 | 750 |
| 2003-05-21 | 130,000 | 134,000 | 130,000 | 134,000 | 5 | 670 |
| 2003-05-20 | 130,000 | 130,000 | 129,000 | 130,000 | 10 | 650 |
| 2003-05-19 | 126,000 | 130,000 | 126,000 | 130,000 | 11 | 650 |
| 2003-05-16 | 128,000 | 129,000 | 125,000 | 125,000 | 8 | 625 |
| 2003-05-15 | 129,000 | 129,000 | 123,000 | 128,000 | 7 | 640 |
| 2003-05-14 | 129,000 | 129,000 | 129,000 | 129,000 | 8 | 645 |
| 2003-05-13 | 130,000 | 134,000 | 120,000 | 129,000 | 17 | 645 |
| 2003-05-12 | 125,000 | 129,000 | 125,000 | 129,000 | 12 | 645 |
| 2003-05-09 | 113,000 | 119,000 | 113,000 | 119,000 | 11 | 595 |
| 2003-05-08 | 107,000 | 113,000 | 106,000 | 113,000 | 12 | 565 |
| 2003-05-07 | 106,000 | 107,000 | 105,000 | 107,000 | 3 | 535 |
| 2003-05-06 | 100,000 | 106,000 | 100,000 | 106,000 | 10 | 530 |
| 2003-05-02 | 95,000 | 100,000 | 93,000 | 100,000 | 15 | 500 |
| 2003-05-01 | 94,000 | 95,000 | 91,000 | 95,000 | 10 | 475 |
| 2003-04-30 | 95,000 | 95,000 | 92,000 | 92,000 | 15 | 460 |
| 2003-04-28 | 100,000 | 100,000 | 95,000 | 95,000 | 4 | 475 |
| 2003-04-25 | 104,000 | 104,000 | 100,000 | 100,000 | 5 | 500 |
| 2003-04-23 | 104,000 | 104,000 | 100,000 | 103,000 | 13 | 515 |
| 2003-04-22 | 105,000 | 105,000 | 105,000 | 105,000 | 4 | 525 |
| 2003-04-21 | 107,000 | 107,000 | 107,000 | 107,000 | 1 | 535 |
| 2003-04-18 | 105,000 | 105,000 | 103,000 | 103,000 | 5 | 515 |
| 2003-04-17 | 103,000 | 103,000 | 103,000 | 103,000 | 2 | 515 |
| 2003-04-16 | 103,000 | 103,000 | 101,000 | 103,000 | 3 | 515 |
| 2003-04-15 | 104,000 | 104,000 | 104,000 | 104,000 | 4 | 520 |
| 2003-04-14 | 110,000 | 110,000 | 110,000 | 110,000 | 1 | 550 |
| 2003-04-10 | 110,000 | 110,000 | 108,000 | 108,000 | 2 | 540 |
| 2003-04-09 | 110,000 | 110,000 | 110,000 | 110,000 | 2 | 550 |
| 2003-04-08 | 110,000 | 111,000 | 108,000 | 108,000 | 7 | 540 |
| 2003-04-07 | 113,000 | 113,000 | 110,000 | 110,000 | 2 | 550 |
| 2003-04-04 | 112,000 | 114,000 | 112,000 | 113,000 | 3 | 565 |
| 2003-04-03 | 118,000 | 120,000 | 118,000 | 120,000 | 4 | 600 |
| 2003-04-02 | 125,000 | 125,000 | 120,000 | 120,000 | 9 | 600 |
| 2003-04-01 | 125,000 | 125,000 | 120,000 | 120,000 | 4 | 600 |
| 2003-03-24 | 135,000 | 135,000 | 135,000 | 135,000 | 1 | 675 |
| 2003-03-19 | 135,000 | 135,000 | 135,000 | 135,000 | 1 | 675 |
| 2003-03-17 | 135,000 | 135,000 | 135,000 | 135,000 | 2 | 675 |
| 2003-03-13 | 135,000 | 135,000 | 135,000 | 135,000 | 1 | 675 |
| 2003-03-12 | 130,000 | 135,000 | 130,000 | 135,000 | 3 | 675 |
| 2003-03-11 | 130,000 | 130,000 | 130,000 | 130,000 | 3 | 650 |
| 2003-03-10 | 134,000 | 134,000 | 121,000 | 130,000 | 7 | 650 |
| 2003-03-07 | 135,000 | 135,000 | 125,000 | 134,000 | 15 | 670 |
| 2003-03-06 | 135,000 | 135,000 | 135,000 | 135,000 | 1 | 675 |
| 2003-03-05 | 135,000 | 135,000 | 135,000 | 135,000 | 1 | 675 |
| 2003-03-04 | 131,000 | 131,000 | 131,000 | 131,000 | 1 | 655 |
| 2003-03-03 | 131,000 | 131,000 | 130,000 | 131,000 | 6 | 655 |
| 2003-02-28 | 122,000 | 130,000 | 122,000 | 130,000 | 13 | 650 |
| 2003-02-27 | 146,000 | 146,000 | 135,000 | 140,000 | 8 | 700 |
| 2003-02-26 | 146,000 | 146,000 | 146,000 | 146,000 | 3 | 730 |
| 2003-02-25 | 146,000 | 146,000 | 140,000 | 146,000 | 6 | 730 |
| 2003-02-24 | 149,000 | 149,000 | 146,000 | 146,000 | 5 | 730 |
| 2003-02-21 | 150,000 | 150,000 | 149,000 | 149,000 | 2 | 745 |
| 2003-02-20 | 150,000 | 150,000 | 150,000 | 150,000 | 4 | 750 |
| 2003-02-19 | 145,000 | 150,000 | 145,000 | 150,000 | 4 | 750 |
| 2003-02-18 | 150,000 | 150,000 | 145,000 | 145,000 | 4 | 725 |
| 2003-02-17 | 150,000 | 150,000 | 149,000 | 150,000 | 7 | 750 |
| 2003-02-14 | 150,000 | 150,000 | 150,000 | 150,000 | 3 | 750 |
| 2003-02-13 | 154,000 | 154,000 | 150,000 | 150,000 | 10 | 750 |
| 2003-02-12 | 154,000 | 154,000 | 150,000 | 154,000 | 12 | 770 |
| 2003-02-10 | 156,000 | 156,000 | 155,000 | 155,000 | 4 | 775 |
| 2003-02-07 | 155,000 | 156,000 | 150,000 | 156,000 | 11 | 780 |
| 2003-02-06 | 157,000 | 158,000 | 155,000 | 155,000 | 5 | 775 |
| 2003-02-05 | 156,000 | 156,000 | 148,000 | 156,000 | 8 | 780 |
| 2003-02-04 | 146,000 | 155,000 | 146,000 | 155,000 | 13 | 775 |
| 2003-01-31 | 146,000 | 146,000 | 140,000 | 146,000 | 6 | 730 |
| 2003-01-30 | 147,000 | 147,000 | 146,000 | 146,000 | 3 | 730 |
| 2003-01-29 | 147,000 | 147,000 | 143,000 | 147,000 | 5 | 735 |
| 2003-01-28 | 148,000 | 148,000 | 143,000 | 147,000 | 5 | 735 |
| 2003-01-27 | 148,000 | 148,000 | 140,000 | 148,000 | 11 | 740 |
| 2003-01-24 | 140,000 | 140,000 | 140,000 | 140,000 | 9 | 700 |
| 2003-01-23 | 138,000 | 138,000 | 138,000 | 138,000 | 2 | 690 |
| 2003-01-22 | 135,000 | 138,000 | 135,000 | 138,000 | 11 | 690 |
| 2003-01-21 | 135,000 | 135,000 | 130,000 | 130,000 | 18 | 650 |
| 2003-01-20 | 140,000 | 140,000 | 135,000 | 135,000 | 5 | 675 |
| 2003-01-17 | 139,000 | 139,000 | 138,000 | 139,000 | 5 | 695 |
| 2003-01-16 | 139,000 | 139,000 | 139,000 | 139,000 | 1 | 695 |
| 2003-01-15 | 140,000 | 140,000 | 140,000 | 140,000 | 1 | 700 |
| 2003-01-14 | 143,000 | 143,000 | 140,000 | 140,000 | 3 | 700 |
| 2003-01-09 | 154,000 | 154,000 | 154,000 | 154,000 | 1 | 770 |
| 2003-01-08 | 154,000 | 154,000 | 154,000 | 154,000 | 1 | 770 |
| 2003-01-07 | 152,000 | 152,000 | 150,000 | 152,000 | 8 | 760 |
| 2003-01-06 | 150,000 | 151,000 | 150,000 | 151,000 | 2 | 755 |
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
