2656 (株)ベクターホールディングスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	290	309	285	309	12,700	309
2012-12-27	298	298	289	290	7,700	290
2012-12-26	281	286	281	284	6,300	284
2012-12-25	284	284	270	281	22,600	281
2012-12-21	287	290	280	285	11,000	285
2012-12-20	290	298	281	287	12,900	287
2012-12-19	296	297	289	289	5,600	289
2012-12-18	300	300	291	294	5,700	294
2012-12-17	301	303	299	299	9,900	299
2012-12-14	297	304	297	300	6,200	300
2012-12-13	305	307	296	297	2,600	297
2012-12-12	310	310	295	295	10,600	295
2012-12-11	307	307	294	303	6,200	303
2012-12-10	314	314	304	307	5,700	307
2012-12-07	314	314	303	311	4,900	311
2012-12-06	315	315	306	306	3,700	306
2012-12-05	315	315	302	308	8,600	308
2012-12-04	316	316	306	312	6,700	312
2012-12-03	300	305	297	304	12,500	304
2012-11-30	285	294	281	291	5,800	291
2012-11-29	278	285	274	285	5,400	285
2012-11-28	277	279	273	278	5,800	278
2012-11-27	277	277	272	274	2,100	274
2012-11-26	276	277	272	272	7,400	272
2012-11-22	274	275	272	274	3,300	274
2012-11-21	272	274	272	273	4,600	273
2012-11-20	270	271	269	270	2,300	270
2012-11-19	270	275	267	267	4,300	267
2012-11-16	264	275	264	266	3,900	266
2012-11-15	265	265	262	265	2,900	265
2012-11-14	261	261	260	261	1,400	261
2012-11-13	259	261	258	258	1,200	258
2012-11-12	260	265	258	259	2,600	259
2012-11-09	262	268	260	260	2,400	260
2012-11-08	262	264	260	261	4,900	261
2012-11-07	265	270	263	267	2,900	267
2012-11-06	264	265	261	265	4,200	265
2012-11-05	265	265	257	264	5,100	264
2012-11-02	264	265	260	260	900	260
2012-11-01	266	266	261	261	1,300	261
2012-10-31	260	267	257	267	7,200	267
2012-10-30	268	268	261	261	4,000	261
2012-10-29	266	267	265	267	2,100	267
2012-10-26	273	275	268	268	6,500	268
2012-10-25	272	275	272	275	400	275
2012-10-24	280	280	272	277	2,100	277
2012-10-23	269	279	267	279	3,900	279
2012-10-22	274	274	269	270	2,700	270
2012-10-19	266	272	266	272	3,100	272
2012-10-18	272	272	262	265	2,800	265
2012-10-17	264	270	264	270	2,600	270
2012-10-16	262	266	262	264	1,800	264
2012-10-15	280	280	262	265	3,000	265
2012-10-12	270	275	262	266	2,400	266
2012-10-11	275	275	270	270	1,200	270
2012-10-10	277	277	266	275	2,500	275
2012-10-09	277	279	274	279	2,100	279
2012-10-05	280	287	276	277	2,900	277
2012-10-04	280	280	270	276	6,100	276
2012-10-03	288	288	275	280	1,700	280
2012-10-02	275	289	275	289	2,400	289
2012-10-01	274	280	272	280	4,200	280
2012-09-28	270	287	270	274	4,100	274
2012-09-27	260	280	257	280	10,700	280
2012-09-26	284	284	276	276	400	276
2012-09-25	27,310	27,950	27,310	27,600	23	276
2012-09-24	28,000	28,500	27,800	28,000	29	280
2012-09-21	27,800	28,200	27,750	28,000	23	280
2012-09-20	28,100	28,100	27,730	28,000	51	280
2012-09-19	27,120	29,000	27,120	29,000	54	290
2012-09-18	28,900	28,900	27,900	27,900	17	279
2012-09-14	27,360	28,800	27,300	28,800	65	288
2012-09-13	28,800	28,800	28,100	28,750	11	287.50
2012-09-12	28,450	28,500	27,900	27,960	26	279.60
2012-09-11	27,700	27,700	27,600	27,600	8	276
2012-09-10	28,500	28,600	27,800	28,600	59	286
2012-09-07	28,020	28,030	27,800	27,800	9	278
2012-09-06	29,390	29,390	27,850	28,010	53	280.10
2012-09-05	29,500	29,500	29,390	29,400	3	294
2012-09-04	28,160	28,700	28,160	28,500	4	285
2012-09-03	28,300	28,360	27,810	28,360	24	283.60
2012-08-31	28,610	28,610	28,300	28,300	16	283
2012-08-30	29,990	29,990	28,000	28,200	47	282
2012-08-29	29,200	29,970	28,800	29,970	19	299.70
2012-08-28	29,750	30,100	29,000	29,300	28	293
2012-08-27	30,950	30,950	28,500	29,750	64	297.50
2012-08-24	29,550	30,700	29,550	30,700	11	307
2012-08-23	29,700	30,300	29,700	30,250	10	302.50
2012-08-22	29,550	30,800	29,120	30,100	32	301
2012-08-21	29,600	30,250	29,560	30,250	6	302.50
2012-08-20	30,350	30,350	29,500	30,300	32	303
2012-08-17	29,300	30,400	29,160	30,300	11	303
2012-08-16	29,850	30,250	29,150	30,200	29	302
2012-08-15	31,000	31,000	30,600	30,600	5	306
2012-08-14	30,950	31,800	30,700	30,700	34	307
2012-08-13	30,000	30,950	29,310	30,950	20	309.50
2012-08-10	30,000	30,000	29,200	29,200	9	292
2012-08-09	29,400	30,850	29,190	30,850	9	308.50
2012-08-08	31,500	32,550	29,800	29,800	76	298
2012-08-07	28,650	30,900	28,650	30,900	44	309
2012-08-06	28,590	30,000	28,590	28,800	44	288
2012-08-03	28,000	30,300	28,000	28,010	35	280.10
2012-08-02	29,950	29,950	28,000	28,000	26	280
2012-08-01	29,000	30,000	29,000	29,990	29	299.90
2012-07-31	29,100	29,100	27,800	29,000	7	290
2012-07-30	27,300	29,100	27,300	29,100	8	291
2012-07-27	27,000	28,800	27,000	28,790	47	287.90
2012-07-26	25,000	26,990	25,000	26,990	81	269.90
2012-07-25	27,000	27,000	25,910	25,910	88	259.10
2012-07-24	26,610	27,400	26,610	27,010	16	270.10
2012-07-23	28,500	28,510	27,000	27,500	32	275
2012-07-20	29,600	30,000	29,000	29,000	22	290
2012-07-19	30,000	30,000	29,520	29,520	13	295.20
2012-07-18	30,000	30,000	29,800	29,900	8	299
2012-07-17	30,900	31,000	30,000	30,000	32	300
2012-07-13	31,200	32,000	30,600	30,850	52	308.50
2012-07-12	32,100	32,100	31,300	32,000	24	320
2012-07-11	31,900	32,550	31,900	32,050	25	320.50
2012-07-10	31,500	31,600	31,350	31,400	16	314
2012-07-09	32,200	33,700	31,600	31,800	74	318
2012-07-06	31,200	32,900	31,200	31,500	47	315
2012-07-05	32,100	33,000	31,000	33,000	67	330
2012-07-04	32,850	33,050	32,000	33,050	40	330.50
2012-07-03	33,600	34,500	32,500	32,800	46	328
2012-07-02	32,800	34,000	32,500	34,000	82	340
2012-06-29	31,600	32,700	31,600	32,350	28	323.50
2012-06-28	32,800	33,200	31,750	31,900	40	319
2012-06-27	30,700	31,800	30,600	31,800	15	318
2012-06-26	31,800	31,800	30,900	30,900	53	309
2012-06-25	31,500	33,000	31,400	31,900	144	319
2012-06-22	29,550	30,900	29,500	30,900	52	309
2012-06-21	30,800	31,200	30,300	30,300	40	303
2012-06-20	30,600	31,050	29,800	30,500	61	305
2012-06-19	30,450	30,450	29,210	30,300	21	303
2012-06-18	28,100	30,100	27,700	30,000	211	300
2012-06-15	27,010	27,490	27,010	27,490	44	274.90
2012-06-14	26,810	27,990	26,810	27,400	36	274
2012-06-13	27,700	27,700	26,500	27,490	91	274.90
2012-06-12	26,970	27,700	26,530	27,700	17	277
2012-06-11	27,600	27,800	27,000	27,000	21	270
2012-06-08	26,610	27,500	26,610	27,000	49	270
2012-06-07	26,350	27,200	26,350	26,600	37	266
2012-06-06	26,200	26,890	26,190	26,290	31	262.90
2012-06-05	26,390	26,390	25,000	26,190	105	261.90
2012-06-04	26,000	26,600	25,300	25,300	65	253
2012-06-01	26,970	26,990	26,350	26,350	27	263.50
2012-05-31	27,000	27,000	26,240	26,470	43	264.70
2012-05-30	27,000	27,500	27,000	27,100	26	271
2012-05-29	28,250	28,400	27,010	27,010	66	270.10
2012-05-28	27,800	31,700	27,800	28,250	167	282.50
2012-05-25	27,430	28,600	27,050	28,000	78	280
2012-05-24	27,060	27,800	27,060	27,800	41	278
2012-05-23	28,870	28,870	27,010	27,010	76	270.10
2012-05-22	27,300	28,770	27,300	27,990	44	279.90
2012-05-21	27,300	27,300	26,400	26,700	15	267
2012-05-18	26,400	27,220	26,310	26,340	32	263.40
2012-05-17	26,500	28,600	26,500	28,000	33	280
2012-05-16	26,000	26,500	25,170	26,500	88	265
2012-05-15	28,900	28,900	24,500	26,500	273	265
2012-05-14	29,500	29,600	29,000	29,100	38	291
2012-05-11	30,700	30,900	28,700	29,500	109	295
2012-05-10	31,000	31,000	30,150	30,400	66	304
2012-05-09	31,900	32,600	31,300	31,300	68	313
2012-05-08	32,100	32,600	32,000	32,150	66	321.50
2012-05-07	33,300	33,700	32,100	32,100	103	321
2012-05-02	33,600	34,000	33,600	33,800	115	338
2012-05-01	34,700	34,850	34,500	34,500	60	345
2012-04-27	35,000	35,550	34,650	34,900	67	349
2012-04-26	35,500	36,100	35,000	35,000	120	350
2012-04-25	35,650	36,200	35,200	35,450	117	354.50
2012-04-24	36,450	36,450	35,850	36,250	53	362.50
2012-04-23	36,600	36,700	35,800	36,000	130	360
2012-04-20	36,800	36,800	36,650	36,650	45	366.50
2012-04-19	36,650	37,150	36,650	36,850	37	368.50
2012-04-18	37,200	37,500	36,800	36,950	77	369.50
2012-04-17	37,050	37,200	37,000	37,200	33	372
2012-04-16	37,100	37,350	37,000	37,100	68	371
2012-04-13	37,250	37,800	37,150	37,150	41	371.50
2012-04-12	37,100	37,500	37,100	37,400	72	374
2012-04-11	37,400	37,450	37,000	37,000	83	370
2012-04-10	37,650	38,500	37,400	37,500	73	375
2012-04-09	37,950	38,000	37,800	37,800	53	378
2012-04-06	38,450	38,500	38,300	38,500	52	385
2012-04-05	38,300	38,350	37,850	38,300	80	383
2012-04-04	38,800	38,800	38,200	38,300	75	383
2012-04-03	39,000	39,100	38,300	38,300	66	383
2012-04-02	38,750	39,000	38,300	38,500	74	385
2012-03-30	38,100	38,200	37,700	38,200	111	382
2012-03-29	37,500	38,150	37,250	38,100	100	381
2012-03-28	37,200	37,500	37,100	37,300	121	373
2012-03-27	37,600	38,200	37,500	38,050	180	380.50
2012-03-26	38,200	38,250	37,500	37,600	163	376
2012-03-23	38,500	38,800	37,500	38,000	705	380
2012-03-22	39,750	40,200	39,500	40,200	109	402
2012-03-21	39,400	39,950	39,300	39,350	102	393.50
2012-03-19	39,850	40,000	39,150	39,600	104	396
2012-03-16	39,650	39,900	39,000	39,500	97	395
2012-03-15	40,000	40,000	39,500	39,600	67	396
2012-03-14	40,000	40,000	39,750	40,000	120	400
2012-03-13	40,000	40,350	39,950	39,950	34	399.50
2012-03-12	40,350	40,500	39,900	39,900	101	399
2012-03-09	39,700	40,300	39,600	40,200	91	402
2012-03-08	40,350	40,550	39,700	39,700	74	397
2012-03-07	40,100	40,400	39,900	40,350	36	403.50
2012-03-06	40,600	40,600	40,000	40,050	86	400.50
2012-03-05	40,300	40,700	40,000	40,700	43	407
2012-03-02	41,350	41,700	39,500	40,500	115	405
2012-03-01	40,650	41,700	40,600	41,100	103	411
2012-02-29	43,400	43,400	40,150	41,250	161	412.50
2012-02-28	43,500	43,500	42,000	42,900	159	429
2012-02-27	43,200	44,800	43,200	44,000	386	440
2012-02-24	41,400	42,900	41,100	42,850	214	428.50
2012-02-23	39,500	43,000	39,500	40,600	446	406
2012-02-22	39,300	39,700	38,500	39,350	173	393.50
2012-02-21	38,700	39,000	38,650	38,700	43	387
2012-02-20	39,300	39,400	38,500	38,600	65	386
2012-02-17	38,200	39,000	38,200	39,000	106	390
2012-02-16	38,800	39,000	38,550	38,550	75	385.50
2012-02-15	39,450	39,800	39,000	39,000	125	390
2012-02-14	39,450	39,450	39,000	39,300	32	393
2012-02-13	39,450	39,450	39,000	39,300	54	393
2012-02-10	38,700	39,200	38,700	39,100	77	391
2012-02-09	38,800	39,000	38,450	38,700	72	387
2012-02-08	38,500	38,850	38,350	38,800	64	388
2012-02-07	38,600	38,600	38,150	38,500	113	385
2012-02-06	39,200	39,200	38,550	38,550	84	385.50
2012-02-03	38,850	39,000	38,000	38,950	273	389.50
2012-02-02	39,300	39,300	38,400	38,650	188	386.50
2012-02-01	39,450	39,600	38,600	39,000	186	390
2012-01-31	38,700	39,300	38,300	39,150	286	391.50
2012-01-30	40,100	40,200	38,450	38,750	270	387.50
2012-01-27	39,000	41,750	39,000	40,100	751	401
2012-01-26	38,400	39,800	37,800	38,600	1,755	386
2012-01-25	40,500	40,500	40,500	40,500	86	405
2012-01-24	47,300	48,300	47,300	47,500	93	475
2012-01-23	47,600	47,950	46,550	47,000	138	470
2012-01-20	45,550	47,850	45,250	47,600	135	476
2012-01-19	46,250	46,400	45,550	45,850	50	458.50
2012-01-18	45,650	47,000	45,400	46,050	104	460.50
2012-01-17	47,600	47,600	45,600	45,650	42	456.50
2012-01-16	48,350	48,350	45,400	47,600	29	476
2012-01-13	47,500	48,200	47,500	48,200	88	482
2012-01-12	46,850	48,500	46,200	47,500	163	475
2012-01-11	44,200	46,850	44,200	46,850	103	468.50
2012-01-10	45,000	45,300	44,700	44,750	87	447.50
2012-01-06	45,600	45,800	45,200	45,300	46	453
2012-01-05	45,850	45,850	45,000	45,600	60	456
2012-01-04	45,300	46,250	45,100	45,850	82	458.50

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

2656 (株)ベクターホールディングス の時系列データ [2012年度]

2656 (株)ベクターホールディングスの時系列データ [2012年度]