2656 (株)ベクターホールディングス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 23,500 | 23,500 | 23,500 | 23,500 | 1 | 117.50 |
| 2008-12-29 | 23,000 | 23,000 | 22,100 | 22,100 | 12 | 110.50 |
| 2008-12-26 | 22,210 | 22,210 | 22,000 | 22,010 | 9 | 110.05 |
| 2008-12-25 | 22,110 | 22,200 | 22,110 | 22,200 | 3 | 111 |
| 2008-12-24 | 22,030 | 22,750 | 22,030 | 22,100 | 11 | 110.50 |
| 2008-12-22 | 22,610 | 22,610 | 22,000 | 22,020 | 7 | 110.10 |
| 2008-12-19 | 22,610 | 22,700 | 22,600 | 22,600 | 5 | 113 |
| 2008-12-18 | 23,110 | 23,110 | 22,510 | 22,600 | 6 | 113 |
| 2008-12-17 | 23,010 | 23,100 | 23,010 | 23,100 | 2 | 115.50 |
| 2008-12-16 | 23,010 | 23,100 | 23,000 | 23,000 | 5 | 115 |
| 2008-12-15 | 23,110 | 23,900 | 23,110 | 23,900 | 12 | 119.50 |
| 2008-12-12 | 23,500 | 23,500 | 22,500 | 23,100 | 40 | 115.50 |
| 2008-12-11 | 23,010 | 23,700 | 22,410 | 22,760 | 61 | 113.80 |
| 2008-12-10 | 25,410 | 25,410 | 25,410 | 25,410 | 3 | 127.05 |
| 2008-12-09 | 25,320 | 25,320 | 24,120 | 24,120 | 3 | 120.60 |
| 2008-12-08 | 25,300 | 25,310 | 25,300 | 25,310 | 3 | 126.55 |
| 2008-12-05 | 27,050 | 27,050 | 25,210 | 25,300 | 12 | 126.50 |
| 2008-12-04 | 27,020 | 27,050 | 27,020 | 27,050 | 2 | 135.25 |
| 2008-12-03 | 27,000 | 27,010 | 27,000 | 27,010 | 2 | 135.05 |
| 2008-12-02 | 27,210 | 27,210 | 27,200 | 27,200 | 8 | 136 |
| 2008-12-01 | 27,600 | 27,600 | 27,600 | 27,600 | 2 | 138 |
| 2008-11-28 | 27,980 | 27,980 | 27,510 | 27,510 | 2 | 137.55 |
| 2008-11-27 | 27,300 | 27,300 | 27,300 | 27,300 | 1 | 136.50 |
| 2008-11-26 | 27,500 | 27,500 | 27,300 | 27,300 | 4 | 136.50 |
| 2008-11-25 | 27,400 | 27,600 | 27,400 | 27,600 | 3 | 138 |
| 2008-11-21 | 28,000 | 28,000 | 28,000 | 28,000 | 3 | 140 |
| 2008-11-20 | 28,800 | 28,800 | 27,400 | 27,400 | 12 | 137 |
| 2008-11-19 | 30,000 | 30,500 | 29,000 | 30,500 | 6 | 152.50 |
| 2008-11-17 | 29,150 | 31,900 | 29,150 | 31,000 | 8 | 155 |
| 2008-11-14 | 28,800 | 28,900 | 28,800 | 28,900 | 4 | 144.50 |
| 2008-11-13 | 28,700 | 28,700 | 28,700 | 28,700 | 7 | 143.50 |
| 2008-11-12 | 32,000 | 32,000 | 32,000 | 32,000 | 3 | 160 |
| 2008-11-11 | 31,900 | 31,900 | 31,900 | 31,900 | 2 | 159.50 |
| 2008-11-07 | 31,050 | 31,050 | 29,850 | 29,850 | 2 | 149.25 |
| 2008-11-05 | 29,000 | 31,050 | 29,000 | 31,050 | 15 | 155.25 |
| 2008-11-04 | 27,800 | 28,050 | 27,800 | 28,050 | 2 | 140.25 |
| 2008-10-31 | 28,300 | 29,000 | 28,300 | 29,000 | 10 | 145 |
| 2008-10-30 | 28,000 | 28,000 | 28,000 | 28,000 | 2 | 140 |
| 2008-10-29 | 29,900 | 29,900 | 29,000 | 29,000 | 5 | 145 |
| 2008-10-28 | 29,000 | 29,000 | 29,000 | 29,000 | 2 | 145 |
| 2008-10-27 | 28,910 | 28,910 | 28,910 | 28,910 | 2 | 144.55 |
| 2008-10-24 | 28,910 | 28,910 | 28,910 | 28,910 | 2 | 144.55 |
| 2008-10-23 | 29,000 | 30,600 | 28,900 | 28,910 | 14 | 144.55 |
| 2008-10-22 | 29,010 | 29,010 | 29,000 | 29,000 | 2 | 145 |
| 2008-10-21 | 30,000 | 30,000 | 28,500 | 28,500 | 18 | 142.50 |
| 2008-10-17 | 31,700 | 31,700 | 28,400 | 28,400 | 24 | 142 |
| 2008-10-14 | 27,510 | 30,500 | 27,300 | 30,500 | 6 | 152.50 |
| 2008-10-10 | 27,800 | 28,000 | 27,000 | 27,500 | 39 | 137.50 |
| 2008-10-09 | 29,100 | 29,100 | 27,000 | 27,000 | 7 | 135 |
| 2008-10-08 | 29,400 | 29,400 | 26,700 | 26,700 | 27 | 133.50 |
| 2008-10-07 | 30,200 | 30,200 | 29,100 | 29,100 | 18 | 145.50 |
| 2008-10-06 | 36,000 | 36,000 | 33,000 | 33,100 | 16 | 165.50 |
| 2008-10-03 | 40,000 | 40,000 | 37,000 | 37,000 | 9 | 185 |
| 2008-10-02 | 39,900 | 39,900 | 39,900 | 39,900 | 6 | 199.50 |
| 2008-09-30 | 38,600 | 38,600 | 38,600 | 38,600 | 1 | 193 |
| 2008-09-29 | 41,000 | 41,000 | 41,000 | 41,000 | 3 | 205 |
| 2008-09-26 | 38,000 | 41,000 | 38,000 | 41,000 | 16 | 205 |
| 2008-09-25 | 40,000 | 40,000 | 40,000 | 40,000 | 4 | 200 |
| 2008-09-22 | 40,000 | 40,000 | 40,000 | 40,000 | 3 | 200 |
| 2008-09-19 | 40,000 | 40,000 | 38,000 | 38,000 | 12 | 190 |
| 2008-09-18 | 38,000 | 38,000 | 35,600 | 38,000 | 6 | 190 |
| 2008-09-17 | 36,200 | 38,000 | 35,600 | 38,000 | 7 | 190 |
| 2008-09-16 | 35,000 | 35,000 | 34,900 | 35,000 | 24 | 175 |
| 2008-09-12 | 38,800 | 38,900 | 38,800 | 38,900 | 6 | 194.50 |
| 2008-09-11 | 40,000 | 40,050 | 40,000 | 40,050 | 3 | 200.25 |
| 2008-09-10 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 200 |
| 2008-09-09 | 39,200 | 42,500 | 39,200 | 41,000 | 8 | 205 |
| 2008-09-08 | 40,000 | 40,000 | 40,000 | 40,000 | 2 | 200 |
| 2008-09-05 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 200 |
| 2008-09-04 | 40,800 | 40,800 | 40,800 | 40,800 | 3 | 204 |
| 2008-09-02 | 42,000 | 45,000 | 42,000 | 45,000 | 21 | 225 |
| 2008-08-29 | 41,400 | 42,000 | 41,400 | 42,000 | 6 | 210 |
| 2008-08-28 | 38,400 | 41,900 | 38,400 | 41,900 | 17 | 209.50 |
| 2008-08-27 | 38,400 | 38,800 | 38,400 | 38,800 | 2 | 194 |
| 2008-08-25 | 39,000 | 39,000 | 38,000 | 38,000 | 7 | 190 |
| 2008-08-22 | 39,000 | 39,000 | 39,000 | 39,000 | 2 | 195 |
| 2008-08-21 | 40,500 | 40,500 | 40,000 | 40,000 | 9 | 200 |
| 2008-08-20 | 40,000 | 40,000 | 40,000 | 40,000 | 5 | 200 |
| 2008-08-19 | 42,000 | 42,000 | 41,000 | 41,000 | 7 | 205 |
| 2008-08-18 | 44,000 | 45,000 | 44,000 | 45,000 | 3 | 225 |
| 2008-08-15 | 41,450 | 44,000 | 41,450 | 44,000 | 7 | 220 |
| 2008-08-14 | 40,050 | 41,450 | 40,050 | 41,450 | 3 | 207.25 |
| 2008-08-13 | 40,900 | 41,250 | 40,050 | 40,050 | 20 | 200.25 |
| 2008-08-12 | 45,000 | 45,000 | 41,300 | 41,300 | 6 | 206.50 |
| 2008-08-11 | 43,100 | 44,500 | 43,000 | 44,000 | 9 | 220 |
| 2008-08-08 | 46,000 | 46,000 | 43,050 | 43,400 | 27 | 217 |
| 2008-08-07 | 48,700 | 48,700 | 46,000 | 46,000 | 27 | 230 |
| 2008-08-06 | 49,900 | 49,900 | 49,900 | 49,900 | 6 | 249.50 |
| 2008-08-05 | 50,000 | 50,000 | 49,500 | 49,500 | 10 | 247.50 |
| 2008-08-04 | 51,000 | 51,000 | 50,000 | 50,000 | 10 | 250 |
| 2008-08-01 | 52,000 | 52,000 | 51,000 | 51,500 | 14 | 257.50 |
| 2008-07-31 | 51,000 | 52,000 | 51,000 | 52,000 | 6 | 260 |
| 2008-07-30 | 53,800 | 54,000 | 53,800 | 54,000 | 6 | 270 |
| 2008-07-29 | 53,200 | 53,200 | 51,800 | 51,900 | 13 | 259.50 |
| 2008-07-28 | 54,000 | 54,000 | 53,100 | 53,100 | 12 | 265.50 |
| 2008-07-25 | 54,100 | 55,500 | 54,100 | 55,500 | 17 | 277.50 |
| 2008-07-24 | 56,000 | 60,000 | 56,000 | 58,000 | 26 | 290 |
| 2008-07-23 | 59,000 | 59,000 | 55,500 | 57,000 | 14 | 285 |
| 2008-07-22 | 58,000 | 58,000 | 58,000 | 58,000 | 1 | 290 |
| 2008-07-18 | 59,000 | 59,000 | 59,000 | 59,000 | 1 | 295 |
| 2008-07-17 | 59,000 | 59,000 | 57,500 | 57,500 | 3 | 287.50 |
| 2008-07-16 | 58,500 | 58,500 | 58,000 | 58,000 | 4 | 290 |
| 2008-07-14 | 57,500 | 58,500 | 57,500 | 58,500 | 2 | 292.50 |
| 2008-07-11 | 58,000 | 58,000 | 56,000 | 58,000 | 9 | 290 |
| 2008-07-10 | 58,000 | 58,000 | 58,000 | 58,000 | 2 | 290 |
| 2008-07-09 | 60,500 | 60,500 | 60,500 | 60,500 | 2 | 302.50 |
| 2008-07-08 | 59,000 | 60,500 | 59,000 | 60,500 | 7 | 302.50 |
| 2008-07-07 | 60,000 | 60,000 | 60,000 | 60,000 | 4 | 300 |
| 2008-07-04 | 60,300 | 60,300 | 60,100 | 60,100 | 9 | 300.50 |
| 2008-07-03 | 60,400 | 60,900 | 60,200 | 60,200 | 27 | 301 |
| 2008-07-02 | 63,500 | 63,500 | 60,200 | 62,700 | 13 | 313.50 |
| 2008-07-01 | 63,200 | 63,700 | 63,100 | 63,700 | 10 | 318.50 |
| 2008-06-30 | 65,000 | 65,000 | 64,500 | 65,000 | 13 | 325 |
| 2008-06-27 | 65,500 | 65,900 | 65,000 | 65,900 | 20 | 329.50 |
| 2008-06-26 | 65,500 | 67,600 | 65,300 | 67,600 | 15 | 338 |
| 2008-06-25 | 67,000 | 67,000 | 66,000 | 66,000 | 16 | 330 |
| 2008-06-24 | 66,900 | 67,600 | 66,900 | 67,600 | 13 | 338 |
| 2008-06-23 | 66,400 | 67,000 | 65,500 | 66,000 | 25 | 330 |
| 2008-06-19 | 68,400 | 69,900 | 68,400 | 69,900 | 5 | 349.50 |
| 2008-06-18 | 68,300 | 69,100 | 68,000 | 68,400 | 14 | 342 |
| 2008-06-17 | 73,000 | 73,000 | 70,100 | 70,100 | 3 | 350.50 |
| 2008-06-16 | 71,000 | 72,800 | 70,000 | 72,800 | 6 | 364 |
| 2008-06-12 | 69,000 | 69,000 | 69,000 | 69,000 | 2 | 345 |
| 2008-06-11 | 68,400 | 70,000 | 68,300 | 70,000 | 5 | 350 |
| 2008-06-10 | 73,000 | 73,000 | 67,500 | 67,500 | 20 | 337.50 |
| 2008-06-09 | 73,000 | 73,000 | 73,000 | 73,000 | 3 | 365 |
| 2008-06-06 | 74,400 | 74,400 | 73,200 | 73,200 | 6 | 366 |
| 2008-06-05 | 76,800 | 76,800 | 76,800 | 76,800 | 1 | 384 |
| 2008-06-04 | 72,600 | 76,500 | 72,200 | 76,500 | 15 | 382.50 |
| 2008-06-03 | 72,700 | 72,700 | 72,600 | 72,600 | 2 | 363 |
| 2008-06-02 | 72,600 | 73,800 | 72,600 | 73,700 | 5 | 368.50 |
| 2008-05-30 | 73,000 | 73,000 | 73,000 | 73,000 | 1 | 365 |
| 2008-05-29 | 73,100 | 74,000 | 73,100 | 74,000 | 4 | 370 |
| 2008-05-28 | 72,900 | 72,900 | 72,900 | 72,900 | 1 | 364.50 |
| 2008-05-27 | 72,900 | 72,900 | 72,900 | 72,900 | 3 | 364.50 |
| 2008-05-23 | 74,000 | 74,500 | 74,000 | 74,500 | 8 | 372.50 |
| 2008-05-22 | 73,000 | 73,000 | 72,000 | 72,000 | 12 | 360 |
| 2008-05-21 | 73,000 | 74,000 | 73,000 | 73,200 | 7 | 366 |
| 2008-05-20 | 76,400 | 76,500 | 74,000 | 76,500 | 5 | 382.50 |
| 2008-05-19 | 79,000 | 79,000 | 76,500 | 76,500 | 4 | 382.50 |
| 2008-05-16 | 79,500 | 79,500 | 78,300 | 79,000 | 5 | 395 |
| 2008-05-15 | 82,000 | 82,000 | 78,500 | 78,500 | 5 | 392.50 |
| 2008-05-14 | 82,000 | 82,000 | 81,900 | 81,900 | 3 | 409.50 |
| 2008-05-12 | 79,000 | 82,000 | 78,500 | 82,000 | 22 | 410 |
| 2008-05-09 | 80,000 | 80,000 | 75,100 | 76,000 | 25 | 380 |
| 2008-05-08 | 75,500 | 79,000 | 75,500 | 79,000 | 24 | 395 |
| 2008-05-07 | 75,500 | 75,500 | 74,000 | 75,000 | 7 | 375 |
| 2008-05-02 | 71,000 | 73,600 | 71,000 | 73,600 | 7 | 368 |
| 2008-04-30 | 73,000 | 73,000 | 70,200 | 71,000 | 18 | 355 |
| 2008-04-28 | 72,900 | 75,000 | 72,000 | 72,000 | 14 | 360 |
| 2008-04-25 | 70,500 | 74,500 | 70,000 | 74,500 | 19 | 372.50 |
| 2008-04-24 | 71,500 | 72,500 | 71,000 | 72,500 | 4 | 362.50 |
| 2008-04-22 | 73,000 | 74,000 | 73,000 | 73,800 | 17 | 369 |
| 2008-04-21 | 69,500 | 69,500 | 69,500 | 69,500 | 4 | 347.50 |
| 2008-04-18 | 69,000 | 69,000 | 69,000 | 69,000 | 1 | 345 |
| 2008-04-17 | 71,800 | 71,800 | 70,000 | 70,000 | 11 | 350 |
| 2008-04-16 | 70,800 | 73,500 | 70,800 | 73,000 | 33 | 365 |
| 2008-04-15 | 68,500 | 68,500 | 68,500 | 68,500 | 2 | 342.50 |
| 2008-04-11 | 68,500 | 70,000 | 68,500 | 70,000 | 3 | 350 |
| 2008-04-10 | 68,000 | 68,000 | 67,600 | 67,700 | 21 | 338.50 |
| 2008-04-09 | 70,100 | 70,100 | 67,500 | 67,500 | 10 | 337.50 |
| 2008-04-08 | 71,000 | 71,000 | 71,000 | 71,000 | 1 | 355 |
| 2008-04-07 | 73,500 | 73,500 | 73,000 | 73,000 | 3 | 365 |
| 2008-04-04 | 73,000 | 80,000 | 73,000 | 74,000 | 37 | 370 |
| 2008-04-03 | 73,000 | 73,000 | 71,500 | 72,000 | 10 | 360 |
| 2008-04-02 | 70,000 | 73,000 | 70,000 | 73,000 | 13 | 365 |
| 2008-04-01 | 68,000 | 68,000 | 66,000 | 68,000 | 7 | 340 |
| 2008-03-27 | 68,500 | 68,500 | 68,500 | 68,500 | 8 | 342.50 |
| 2008-03-26 | 70,000 | 70,000 | 70,000 | 70,000 | 1 | 350 |
| 2008-03-25 | 70,000 | 70,000 | 70,000 | 70,000 | 1 | 350 |
| 2008-03-24 | 73,000 | 74,000 | 73,000 | 73,500 | 12 | 367.50 |
| 2008-03-21 | 70,000 | 70,900 | 70,000 | 70,900 | 3 | 354.50 |
| 2008-03-19 | 68,000 | 70,000 | 68,000 | 70,000 | 2 | 350 |
| 2008-03-18 | 65,000 | 67,000 | 65,000 | 67,000 | 4 | 335 |
| 2008-03-17 | 69,000 | 69,000 | 66,000 | 66,000 | 18 | 330 |
| 2008-03-14 | 70,000 | 70,000 | 69,000 | 69,000 | 5 | 345 |
| 2008-03-13 | 71,500 | 71,500 | 71,500 | 71,500 | 2 | 357.50 |
| 2008-03-12 | 71,500 | 71,500 | 69,000 | 69,000 | 7 | 345 |
| 2008-03-11 | 67,000 | 70,000 | 67,000 | 70,000 | 5 | 350 |
| 2008-03-10 | 70,500 | 70,500 | 68,500 | 68,500 | 15 | 342.50 |
| 2008-03-07 | 71,000 | 71,700 | 70,100 | 71,000 | 30 | 355 |
| 2008-03-06 | 72,000 | 76,000 | 72,000 | 76,000 | 12 | 380 |
| 2008-03-05 | 80,000 | 80,000 | 71,000 | 72,000 | 38 | 360 |
| 2008-03-04 | 76,000 | 80,000 | 76,000 | 80,000 | 23 | 400 |
| 2008-03-03 | 82,000 | 82,000 | 75,000 | 75,000 | 36 | 375 |
| 2008-02-29 | 83,000 | 83,000 | 81,000 | 81,000 | 26 | 405 |
| 2008-02-28 | 85,000 | 85,500 | 81,500 | 81,500 | 57 | 407.50 |
| 2008-02-27 | 85,400 | 86,000 | 85,000 | 85,000 | 19 | 425 |
| 2008-02-26 | 86,000 | 87,000 | 85,400 | 86,400 | 14 | 432 |
| 2008-02-25 | 87,500 | 88,000 | 84,500 | 86,000 | 108 | 430 |
| 2008-02-22 | 86,600 | 86,600 | 85,500 | 85,500 | 13 | 427.50 |
| 2008-02-21 | 85,900 | 88,000 | 85,000 | 88,000 | 36 | 440 |
| 2008-02-20 | 90,600 | 90,600 | 85,100 | 87,700 | 56 | 438.50 |
| 2008-02-19 | 93,700 | 93,700 | 88,500 | 91,600 | 64 | 458 |
| 2008-02-18 | 98,800 | 98,800 | 92,400 | 94,700 | 34 | 473.50 |
| 2008-02-15 | 98,000 | 98,000 | 91,900 | 97,800 | 39 | 489 |
| 2008-02-14 | 96,000 | 97,900 | 95,100 | 96,800 | 35 | 484 |
| 2008-02-13 | 98,000 | 98,000 | 94,300 | 97,300 | 80 | 486.50 |
| 2008-02-12 | 98,800 | 98,800 | 96,200 | 97,000 | 14 | 485 |
| 2008-02-08 | 98,200 | 102,000 | 98,200 | 99,800 | 75 | 499 |
| 2008-02-07 | 99,000 | 100,000 | 98,200 | 99,800 | 15 | 499 |
| 2008-02-06 | 95,900 | 100,000 | 94,000 | 100,000 | 63 | 500 |
| 2008-02-05 | 107,000 | 107,000 | 96,000 | 99,900 | 322 | 499.50 |
| 2008-02-04 | 102,000 | 106,000 | 99,500 | 106,000 | 607 | 530 |
| 2008-02-01 | 94,900 | 96,500 | 93,400 | 96,500 | 26 | 482.50 |
| 2008-01-31 | 94,000 | 95,000 | 93,100 | 95,000 | 8 | 475 |
| 2008-01-30 | 94,200 | 95,500 | 90,500 | 94,900 | 27 | 474.50 |
| 2008-01-29 | 92,500 | 93,900 | 91,500 | 93,900 | 12 | 469.50 |
| 2008-01-28 | 89,300 | 93,500 | 89,100 | 93,500 | 12 | 467.50 |
| 2008-01-25 | 87,500 | 92,000 | 87,500 | 91,000 | 12 | 455 |
| 2008-01-24 | 90,000 | 90,000 | 87,000 | 90,000 | 21 | 450 |
| 2008-01-23 | 87,100 | 90,000 | 87,100 | 90,000 | 43 | 450 |
| 2008-01-22 | 85,500 | 92,000 | 85,000 | 89,100 | 51 | 445.50 |
| 2008-01-21 | 89,500 | 90,500 | 88,000 | 90,500 | 23 | 452.50 |
| 2008-01-18 | 92,000 | 94,500 | 91,000 | 94,500 | 59 | 472.50 |
| 2008-01-17 | 93,000 | 96,500 | 90,000 | 96,000 | 109 | 480 |
| 2008-01-16 | 91,500 | 97,000 | 89,000 | 96,000 | 131 | 480 |
| 2008-01-15 | 80,000 | 96,000 | 79,000 | 95,500 | 373 | 477.50 |
| 2008-01-11 | 91,000 | 91,500 | 86,000 | 86,000 | 330 | 430 |
| 2008-01-10 | 104,000 | 106,000 | 99,000 | 106,000 | 1,018 | 530 |
| 2008-01-09 | 86,500 | 95,100 | 86,500 | 95,100 | 145 | 475.50 |
| 2008-01-08 | 83,000 | 88,000 | 83,000 | 85,100 | 42 | 425.50 |
| 2008-01-07 | 81,600 | 82,500 | 81,300 | 82,500 | 14 | 412.50 |
| 2008-01-04 | 82,100 | 83,500 | 82,000 | 82,100 | 6 | 410.50 |
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
