2656 (株)ベクターホールディングス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 60,100 | 62,000 | 60,000 | 62,000 | 13 | 310 |
| 2009-12-29 | 60,100 | 61,500 | 60,100 | 61,000 | 4 | 305 |
| 2009-12-28 | 61,000 | 61,000 | 61,000 | 61,000 | 8 | 305 |
| 2009-12-25 | 59,400 | 63,000 | 59,400 | 61,000 | 25 | 305 |
| 2009-12-24 | 62,000 | 62,000 | 60,000 | 61,000 | 24 | 305 |
| 2009-12-22 | 60,200 | 61,000 | 60,000 | 61,000 | 20 | 305 |
| 2009-12-21 | 63,000 | 63,000 | 59,700 | 59,700 | 27 | 298.50 |
| 2009-12-18 | 60,000 | 60,000 | 58,000 | 58,000 | 6 | 290 |
| 2009-12-17 | 59,000 | 60,000 | 58,500 | 60,000 | 14 | 300 |
| 2009-12-16 | 61,000 | 63,000 | 59,000 | 60,500 | 27 | 302.50 |
| 2009-12-15 | 58,000 | 60,100 | 58,000 | 60,100 | 41 | 300.50 |
| 2009-12-14 | 56,000 | 56,000 | 55,000 | 55,100 | 4 | 275.50 |
| 2009-12-11 | 60,000 | 60,000 | 57,300 | 58,000 | 6 | 290 |
| 2009-12-10 | 62,000 | 64,000 | 58,000 | 60,000 | 35 | 300 |
| 2009-12-09 | 56,000 | 61,000 | 55,500 | 61,000 | 60 | 305 |
| 2009-12-08 | 52,700 | 56,600 | 51,600 | 56,000 | 67 | 280 |
| 2009-12-07 | 51,700 | 51,700 | 51,700 | 51,700 | 10 | 258.50 |
| 2009-12-04 | 44,850 | 47,650 | 44,850 | 47,650 | 28 | 238.25 |
| 2009-12-03 | 44,150 | 44,500 | 43,500 | 43,650 | 20 | 218.25 |
| 2009-12-02 | 44,600 | 45,500 | 44,000 | 44,500 | 10 | 222.50 |
| 2009-12-01 | 45,400 | 45,400 | 45,400 | 45,400 | 5 | 227 |
| 2009-11-30 | 44,000 | 45,000 | 44,000 | 45,000 | 18 | 225 |
| 2009-11-27 | 40,000 | 42,000 | 40,000 | 42,000 | 23 | 210 |
| 2009-11-26 | 40,000 | 41,500 | 40,000 | 41,500 | 8 | 207.50 |
| 2009-11-25 | 39,900 | 40,950 | 39,050 | 40,950 | 34 | 204.75 |
| 2009-11-24 | 42,000 | 42,000 | 40,100 | 40,100 | 28 | 200.50 |
| 2009-11-20 | 39,800 | 40,450 | 38,000 | 40,450 | 36 | 202.25 |
| 2009-11-19 | 38,100 | 38,100 | 37,000 | 38,000 | 69 | 190 |
| 2009-11-18 | 42,900 | 43,000 | 39,000 | 41,000 | 25 | 205 |
| 2009-11-17 | 47,000 | 47,000 | 42,500 | 42,500 | 21 | 212.50 |
| 2009-11-16 | 49,500 | 49,700 | 45,000 | 45,000 | 37 | 225 |
| 2009-11-13 | 51,000 | 51,000 | 50,000 | 50,000 | 13 | 250 |
| 2009-11-12 | 50,900 | 52,000 | 50,900 | 52,000 | 5 | 260 |
| 2009-11-11 | 51,800 | 51,800 | 51,200 | 51,400 | 20 | 257 |
| 2009-11-09 | 52,600 | 52,600 | 52,100 | 52,100 | 17 | 260.50 |
| 2009-11-06 | 54,000 | 54,000 | 53,000 | 53,100 | 7 | 265.50 |
| 2009-11-05 | 56,000 | 56,000 | 54,000 | 54,000 | 8 | 270 |
| 2009-11-04 | 54,500 | 56,000 | 54,500 | 56,000 | 2 | 280 |
| 2009-11-02 | 57,000 | 57,000 | 54,300 | 54,300 | 12 | 271.50 |
| 2009-10-30 | 57,200 | 57,200 | 57,200 | 57,200 | 1 | 286 |
| 2009-10-29 | 55,000 | 57,100 | 55,000 | 57,100 | 9 | 285.50 |
| 2009-10-28 | 58,000 | 60,000 | 57,800 | 59,000 | 41 | 295 |
| 2009-10-27 | 63,800 | 66,800 | 60,400 | 60,400 | 110 | 302 |
| 2009-10-26 | 63,300 | 63,300 | 62,000 | 63,300 | 73 | 316.50 |
| 2009-10-23 | 57,800 | 57,800 | 57,800 | 57,800 | 2 | 289 |
| 2009-10-22 | 58,500 | 58,500 | 58,000 | 58,000 | 6 | 290 |
| 2009-10-21 | 59,000 | 59,000 | 59,000 | 59,000 | 3 | 295 |
| 2009-10-20 | 59,000 | 59,000 | 59,000 | 59,000 | 10 | 295 |
| 2009-10-19 | 59,700 | 59,700 | 59,000 | 59,000 | 12 | 295 |
| 2009-10-16 | 60,100 | 60,100 | 58,100 | 60,100 | 4 | 300.50 |
| 2009-10-15 | 59,000 | 60,000 | 59,000 | 60,000 | 16 | 300 |
| 2009-10-14 | 58,000 | 58,000 | 58,000 | 58,000 | 10 | 290 |
| 2009-10-13 | 57,000 | 57,100 | 57,000 | 57,000 | 8 | 285 |
| 2009-10-09 | 58,000 | 58,000 | 57,000 | 57,000 | 5 | 285 |
| 2009-10-08 | 55,000 | 58,000 | 54,000 | 58,000 | 25 | 290 |
| 2009-10-07 | 53,000 | 53,000 | 53,000 | 53,000 | 2 | 265 |
| 2009-10-06 | 52,500 | 53,000 | 52,500 | 53,000 | 8 | 265 |
| 2009-10-05 | 53,000 | 53,000 | 53,000 | 53,000 | 2 | 265 |
| 2009-10-02 | 51,000 | 54,500 | 50,000 | 54,500 | 30 | 272.50 |
| 2009-10-01 | 53,100 | 53,100 | 53,000 | 53,000 | 4 | 265 |
| 2009-09-30 | 53,500 | 54,800 | 53,000 | 54,800 | 8 | 274 |
| 2009-09-29 | 57,500 | 57,500 | 56,000 | 56,000 | 2 | 280 |
| 2009-09-28 | 58,000 | 58,000 | 54,000 | 55,000 | 77 | 275 |
| 2009-09-25 | 59,000 | 59,000 | 57,200 | 58,000 | 31 | 290 |
| 2009-09-24 | 59,000 | 60,000 | 57,600 | 60,000 | 31 | 300 |
| 2009-09-18 | 60,000 | 60,000 | 59,000 | 59,000 | 11 | 295 |
| 2009-09-17 | 61,300 | 61,300 | 59,000 | 60,000 | 57 | 300 |
| 2009-09-16 | 64,600 | 65,000 | 62,800 | 62,800 | 34 | 314 |
| 2009-09-15 | 64,600 | 65,200 | 64,100 | 64,100 | 17 | 320.50 |
| 2009-09-14 | 68,100 | 68,100 | 64,200 | 64,300 | 33 | 321.50 |
| 2009-09-11 | 66,200 | 66,400 | 63,000 | 66,400 | 23 | 332 |
| 2009-09-10 | 61,700 | 67,300 | 61,700 | 66,700 | 29 | 333.50 |
| 2009-09-09 | 69,700 | 69,700 | 62,700 | 64,700 | 208 | 323.50 |
| 2009-09-08 | 62,500 | 64,700 | 62,500 | 64,700 | 61 | 323.50 |
| 2009-09-07 | 56,700 | 59,700 | 56,700 | 59,700 | 37 | 298.50 |
| 2009-09-04 | 55,500 | 55,500 | 54,600 | 54,700 | 13 | 273.50 |
| 2009-09-03 | 55,100 | 55,100 | 54,200 | 55,000 | 7 | 275 |
| 2009-09-02 | 55,000 | 55,400 | 55,000 | 55,000 | 24 | 275 |
| 2009-09-01 | 53,000 | 55,900 | 52,500 | 55,500 | 25 | 277.50 |
| 2009-08-31 | 56,000 | 56,800 | 53,500 | 53,500 | 31 | 267.50 |
| 2009-08-28 | 51,800 | 53,000 | 51,800 | 52,900 | 26 | 264.50 |
| 2009-08-27 | 50,000 | 50,800 | 50,000 | 50,800 | 11 | 254 |
| 2009-08-26 | 50,400 | 51,800 | 48,700 | 51,800 | 19 | 259 |
| 2009-08-25 | 52,000 | 52,000 | 52,000 | 52,000 | 2 | 260 |
| 2009-08-24 | 50,100 | 52,000 | 50,100 | 52,000 | 7 | 260 |
| 2009-08-21 | 51,000 | 51,000 | 50,400 | 50,400 | 15 | 252 |
| 2009-08-20 | 50,500 | 51,000 | 50,500 | 51,000 | 5 | 255 |
| 2009-08-19 | 50,100 | 51,000 | 50,000 | 51,000 | 4 | 255 |
| 2009-08-18 | 51,000 | 52,000 | 50,000 | 50,000 | 8 | 250 |
| 2009-08-17 | 50,000 | 50,000 | 50,000 | 50,000 | 4 | 250 |
| 2009-08-14 | 52,000 | 52,200 | 50,000 | 50,000 | 13 | 250 |
| 2009-08-13 | 50,800 | 52,000 | 50,800 | 52,000 | 26 | 260 |
| 2009-08-12 | 48,700 | 50,600 | 48,700 | 50,000 | 16 | 250 |
| 2009-08-11 | 50,000 | 50,000 | 50,000 | 50,000 | 31 | 250 |
| 2009-08-10 | 48,300 | 50,800 | 48,300 | 50,700 | 33 | 253.50 |
| 2009-08-07 | 48,400 | 48,400 | 48,200 | 48,300 | 11 | 241.50 |
| 2009-08-06 | 48,500 | 48,500 | 48,400 | 48,400 | 8 | 242 |
| 2009-08-04 | 49,900 | 49,900 | 48,300 | 48,300 | 7 | 241.50 |
| 2009-08-03 | 50,000 | 50,500 | 47,600 | 48,100 | 61 | 240.50 |
| 2009-07-31 | 47,000 | 51,800 | 47,000 | 51,600 | 49 | 258 |
| 2009-07-30 | 48,800 | 48,800 | 47,600 | 47,800 | 8 | 239 |
| 2009-07-29 | 53,200 | 53,500 | 46,400 | 49,200 | 98 | 246 |
| 2009-07-28 | 49,800 | 49,800 | 49,800 | 49,800 | 12 | 249 |
| 2009-07-27 | 46,800 | 47,000 | 45,800 | 45,800 | 6 | 229 |
| 2009-07-24 | 45,000 | 46,000 | 44,600 | 46,000 | 9 | 230 |
| 2009-07-23 | 43,500 | 43,500 | 43,500 | 43,500 | 4 | 217.50 |
| 2009-07-22 | 43,700 | 43,700 | 43,300 | 43,500 | 9 | 217.50 |
| 2009-07-21 | 42,700 | 43,600 | 42,700 | 43,600 | 4 | 218 |
| 2009-07-17 | 42,300 | 42,700 | 42,250 | 42,700 | 11 | 213.50 |
| 2009-07-16 | 43,200 | 43,200 | 43,200 | 43,200 | 2 | 216 |
| 2009-07-14 | 41,400 | 43,200 | 41,400 | 43,200 | 4 | 216 |
| 2009-07-13 | 43,200 | 43,900 | 41,200 | 41,200 | 21 | 206 |
| 2009-07-10 | 46,000 | 46,500 | 43,500 | 43,500 | 18 | 217.50 |
| 2009-07-09 | 46,500 | 46,500 | 46,500 | 46,500 | 28 | 232.50 |
| 2009-07-08 | 51,500 | 51,500 | 51,000 | 51,500 | 20 | 257.50 |
| 2009-07-07 | 50,000 | 51,500 | 50,000 | 51,500 | 8 | 257.50 |
| 2009-07-06 | 50,000 | 50,000 | 50,000 | 50,000 | 3 | 250 |
| 2009-07-03 | 46,600 | 50,000 | 46,600 | 50,000 | 20 | 250 |
| 2009-07-02 | 48,100 | 48,300 | 48,000 | 48,200 | 31 | 241 |
| 2009-07-01 | 53,000 | 53,500 | 48,100 | 49,700 | 46 | 248.50 |
| 2009-06-30 | 50,000 | 52,000 | 50,000 | 50,000 | 92 | 250 |
| 2009-06-29 | 47,100 | 48,000 | 47,000 | 48,000 | 9 | 240 |
| 2009-06-26 | 48,000 | 48,000 | 44,000 | 44,200 | 10 | 221 |
| 2009-06-25 | 43,500 | 48,000 | 42,000 | 48,000 | 17 | 240 |
| 2009-06-24 | 47,000 | 47,000 | 45,000 | 45,000 | 7 | 225 |
| 2009-06-23 | 48,000 | 48,000 | 45,000 | 45,400 | 10 | 227 |
| 2009-06-22 | 46,200 | 48,000 | 46,000 | 48,000 | 16 | 240 |
| 2009-06-19 | 43,800 | 45,200 | 41,200 | 45,000 | 30 | 225 |
| 2009-06-18 | 42,200 | 44,200 | 42,200 | 44,100 | 37 | 220.50 |
| 2009-06-17 | 42,000 | 42,000 | 39,000 | 39,000 | 38 | 195 |
| 2009-06-16 | 45,000 | 45,000 | 42,000 | 42,000 | 12 | 210 |
| 2009-06-15 | 46,700 | 46,700 | 45,500 | 46,000 | 11 | 230 |
| 2009-06-12 | 51,000 | 51,000 | 45,500 | 45,500 | 60 | 227.50 |
| 2009-06-11 | 48,500 | 48,500 | 48,500 | 48,500 | 6 | 242.50 |
| 2009-06-10 | 41,700 | 44,500 | 40,900 | 44,500 | 53 | 222.50 |
| 2009-06-09 | 39,700 | 40,500 | 39,700 | 40,500 | 27 | 202.50 |
| 2009-06-08 | 32,600 | 36,500 | 32,600 | 36,500 | 39 | 182.50 |
| 2009-06-05 | 33,800 | 33,800 | 32,500 | 32,500 | 7 | 162.50 |
| 2009-06-04 | 32,150 | 32,600 | 32,100 | 32,600 | 9 | 163 |
| 2009-06-03 | 33,800 | 33,800 | 31,500 | 32,100 | 22 | 160.50 |
| 2009-06-02 | 33,000 | 33,000 | 32,000 | 33,000 | 29 | 165 |
| 2009-06-01 | 30,400 | 34,000 | 30,400 | 34,000 | 89 | 170 |
| 2009-05-29 | 30,500 | 30,500 | 29,400 | 30,000 | 4 | 150 |
| 2009-05-28 | 30,800 | 30,800 | 30,000 | 30,200 | 7 | 151 |
| 2009-05-27 | 30,900 | 30,900 | 30,500 | 30,500 | 6 | 152.50 |
| 2009-05-26 | 29,800 | 29,800 | 29,000 | 29,500 | 15 | 147.50 |
| 2009-05-22 | 29,000 | 29,000 | 29,000 | 29,000 | 4 | 145 |
| 2009-05-21 | 28,700 | 28,700 | 28,700 | 28,700 | 3 | 143.50 |
| 2009-05-19 | 30,000 | 30,000 | 30,000 | 30,000 | 1 | 150 |
| 2009-05-18 | 30,100 | 30,100 | 30,100 | 30,100 | 1 | 150.50 |
| 2009-05-15 | 31,000 | 31,000 | 31,000 | 31,000 | 3 | 155 |
| 2009-05-14 | 29,500 | 30,100 | 28,300 | 30,000 | 12 | 150 |
| 2009-05-11 | 28,000 | 30,000 | 26,800 | 30,000 | 14 | 150 |
| 2009-05-08 | 28,000 | 28,000 | 28,000 | 28,000 | 10 | 140 |
| 2009-05-07 | 27,100 | 27,700 | 27,100 | 27,700 | 2 | 138.50 |
| 2009-05-01 | 27,350 | 28,000 | 26,800 | 28,000 | 9 | 140 |
| 2009-04-30 | 28,200 | 28,800 | 27,700 | 28,800 | 5 | 144 |
| 2009-04-28 | 28,000 | 28,600 | 27,600 | 28,200 | 44 | 141 |
| 2009-04-24 | 28,400 | 28,400 | 28,400 | 28,400 | 1 | 142 |
| 2009-04-23 | 29,000 | 29,000 | 29,000 | 29,000 | 1 | 145 |
| 2009-04-20 | 29,800 | 29,900 | 28,950 | 28,950 | 3 | 144.75 |
| 2009-04-17 | 29,800 | 29,800 | 29,800 | 29,800 | 1 | 149 |
| 2009-04-16 | 28,600 | 28,600 | 28,600 | 28,600 | 3 | 143 |
| 2009-04-14 | 30,000 | 30,000 | 30,000 | 30,000 | 5 | 150 |
| 2009-04-10 | 27,900 | 27,900 | 27,900 | 27,900 | 3 | 139.50 |
| 2009-04-09 | 27,200 | 27,300 | 27,200 | 27,300 | 5 | 136.50 |
| 2009-04-08 | 26,000 | 26,000 | 26,000 | 26,000 | 3 | 130 |
| 2009-04-06 | 26,000 | 26,000 | 26,000 | 26,000 | 3 | 130 |
| 2009-04-03 | 27,000 | 27,000 | 26,000 | 26,000 | 11 | 130 |
| 2009-04-02 | 25,800 | 26,700 | 25,800 | 26,700 | 2 | 133.50 |
| 2009-04-01 | 26,900 | 26,900 | 26,600 | 26,600 | 5 | 133 |
| 2009-03-31 | 26,000 | 26,500 | 26,000 | 26,500 | 5 | 132.50 |
| 2009-03-30 | 26,000 | 26,000 | 26,000 | 26,000 | 20 | 130 |
| 2009-03-27 | 26,000 | 26,000 | 26,000 | 26,000 | 38 | 130 |
| 2009-03-26 | 26,000 | 26,000 | 26,000 | 26,000 | 5 | 130 |
| 2009-03-25 | 26,600 | 26,600 | 24,500 | 25,000 | 18 | 125 |
| 2009-03-24 | 26,000 | 26,600 | 26,000 | 26,000 | 23 | 130 |
| 2009-03-23 | 26,500 | 26,600 | 26,000 | 26,600 | 28 | 133 |
| 2009-03-19 | 26,500 | 26,600 | 26,500 | 26,600 | 22 | 133 |
| 2009-03-18 | 25,990 | 26,500 | 25,200 | 26,500 | 16 | 132.50 |
| 2009-03-17 | 25,600 | 25,900 | 25,600 | 25,900 | 2 | 129.50 |
| 2009-03-16 | 25,000 | 25,000 | 25,000 | 25,000 | 4 | 125 |
| 2009-03-13 | 24,000 | 25,900 | 24,000 | 24,400 | 9 | 122 |
| 2009-03-11 | 23,100 | 23,500 | 23,100 | 23,500 | 5 | 117.50 |
| 2009-03-10 | 23,200 | 23,200 | 23,100 | 23,100 | 8 | 115.50 |
| 2009-03-09 | 23,250 | 24,400 | 23,200 | 24,400 | 6 | 122 |
| 2009-03-05 | 23,500 | 23,620 | 23,500 | 23,610 | 7 | 118.05 |
| 2009-03-03 | 24,700 | 25,000 | 23,500 | 25,000 | 12 | 125 |
| 2009-03-02 | 23,200 | 25,000 | 23,200 | 25,000 | 16 | 125 |
| 2009-02-27 | 24,000 | 24,990 | 23,490 | 23,490 | 15 | 117.45 |
| 2009-02-26 | 23,700 | 23,700 | 23,700 | 23,700 | 1 | 118.50 |
| 2009-02-25 | 24,000 | 24,000 | 24,000 | 24,000 | 1 | 120 |
| 2009-02-24 | 23,500 | 23,500 | 22,600 | 22,600 | 11 | 113 |
| 2009-02-23 | 24,000 | 24,000 | 22,600 | 22,600 | 3 | 113 |
| 2009-02-20 | 24,500 | 24,500 | 24,500 | 24,500 | 4 | 122.50 |
| 2009-02-19 | 23,500 | 24,500 | 23,500 | 24,500 | 2 | 122.50 |
| 2009-02-18 | 23,600 | 24,500 | 23,400 | 24,500 | 22 | 122.50 |
| 2009-02-17 | 23,500 | 23,500 | 23,500 | 23,500 | 6 | 117.50 |
| 2009-02-16 | 23,500 | 23,500 | 23,500 | 23,500 | 1 | 117.50 |
| 2009-02-13 | 23,200 | 23,500 | 23,200 | 23,500 | 2 | 117.50 |
| 2009-02-12 | 25,000 | 25,000 | 23,510 | 23,510 | 9 | 117.55 |
| 2009-02-10 | 23,700 | 24,330 | 23,700 | 24,330 | 17 | 121.65 |
| 2009-02-06 | 22,800 | 22,800 | 22,800 | 22,800 | 4 | 114 |
| 2009-02-05 | 23,040 | 23,040 | 22,600 | 22,600 | 4 | 113 |
| 2009-02-04 | 23,040 | 23,040 | 22,200 | 23,000 | 8 | 115 |
| 2009-02-03 | 23,040 | 23,040 | 23,040 | 23,040 | 1 | 115.20 |
| 2009-02-02 | 23,030 | 23,030 | 23,030 | 23,030 | 1 | 115.15 |
| 2009-01-30 | 23,020 | 23,020 | 23,020 | 23,020 | 1 | 115.10 |
| 2009-01-29 | 23,010 | 23,400 | 23,010 | 23,010 | 7 | 115.05 |
| 2009-01-28 | 22,080 | 23,000 | 22,080 | 23,000 | 9 | 115 |
| 2009-01-27 | 21,830 | 22,070 | 21,830 | 22,070 | 5 | 110.35 |
| 2009-01-26 | 21,820 | 21,820 | 21,820 | 21,820 | 1 | 109.10 |
| 2009-01-23 | 21,800 | 21,810 | 21,800 | 21,810 | 3 | 109.05 |
| 2009-01-22 | 22,040 | 22,040 | 22,010 | 22,020 | 10 | 110.10 |
| 2009-01-21 | 23,000 | 23,000 | 21,800 | 22,020 | 57 | 110.10 |
| 2009-01-20 | 23,050 | 23,150 | 23,050 | 23,150 | 4 | 115.75 |
| 2009-01-19 | 23,010 | 23,040 | 23,010 | 23,040 | 4 | 115.20 |
| 2009-01-16 | 22,970 | 23,010 | 22,970 | 23,000 | 5 | 115 |
| 2009-01-15 | 23,210 | 23,210 | 22,950 | 22,960 | 3 | 114.80 |
| 2009-01-14 | 23,100 | 23,200 | 23,100 | 23,200 | 4 | 116 |
| 2009-01-13 | 22,510 | 23,500 | 22,510 | 22,800 | 7 | 114 |
| 2009-01-09 | 22,200 | 22,500 | 22,200 | 22,500 | 12 | 112.50 |
| 2009-01-08 | 23,520 | 23,520 | 23,110 | 23,120 | 4 | 115.60 |
| 2009-01-07 | 24,510 | 24,510 | 23,500 | 23,510 | 4 | 117.55 |
| 2009-01-06 | 23,800 | 24,500 | 23,800 | 24,500 | 9 | 122.50 |
| 2009-01-05 | 23,500 | 23,790 | 23,500 | 23,790 | 3 | 118.95 |
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
