2656 (株)ベクターホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 393 | 398 | 392 | 395 | 4,900 | 395 |
| 2015-12-29 | 393 | 396 | 388 | 392 | 18,800 | 392 |
| 2015-12-28 | 388 | 397 | 388 | 396 | 22,700 | 396 |
| 2015-12-25 | 407 | 407 | 390 | 390 | 61,400 | 390 |
| 2015-12-24 | 402 | 403 | 398 | 399 | 68,800 | 399 |
| 2015-12-22 | 408 | 409 | 400 | 402 | 33,900 | 402 |
| 2015-12-21 | 408 | 412 | 401 | 401 | 20,700 | 401 |
| 2015-12-18 | 410 | 417 | 408 | 408 | 59,600 | 408 |
| 2015-12-17 | 421 | 423 | 416 | 417 | 23,200 | 417 |
| 2015-12-16 | 422 | 425 | 417 | 419 | 31,100 | 419 |
| 2015-12-15 | 425 | 431 | 417 | 417 | 41,300 | 417 |
| 2015-12-14 | 421 | 442 | 420 | 430 | 81,800 | 430 |
| 2015-12-11 | 439 | 450 | 420 | 427 | 125,300 | 427 |
| 2015-12-10 | 448 | 470 | 436 | 446 | 77,500 | 446 |
| 2015-12-09 | 468 | 505 | 455 | 463 | 122,700 | 463 |
| 2015-12-08 | 490 | 490 | 451 | 466 | 163,700 | 466 |
| 2015-12-07 | 498 | 527 | 484 | 495 | 852,400 | 495 |
| 2015-12-04 | 440 | 505 | 440 | 505 | 260,000 | 505 |
| 2015-12-03 | 424 | 430 | 405 | 425 | 29,800 | 425 |
| 2015-12-02 | 418 | 423 | 415 | 423 | 13,400 | 423 |
| 2015-12-01 | 412 | 415 | 407 | 415 | 8,800 | 415 |
| 2015-11-30 | 408 | 413 | 408 | 410 | 9,400 | 410 |
| 2015-11-27 | 420 | 420 | 406 | 408 | 40,200 | 408 |
| 2015-11-26 | 408 | 421 | 407 | 417 | 11,300 | 417 |
| 2015-11-25 | 408 | 410 | 405 | 408 | 7,000 | 408 |
| 2015-11-24 | 401 | 418 | 401 | 407 | 13,200 | 407 |
| 2015-11-20 | 404 | 404 | 398 | 401 | 4,700 | 401 |
| 2015-11-19 | 400 | 405 | 398 | 400 | 17,500 | 400 |
| 2015-11-18 | 400 | 403 | 398 | 399 | 9,500 | 399 |
| 2015-11-17 | 401 | 402 | 400 | 401 | 2,700 | 401 |
| 2015-11-16 | 395 | 401 | 395 | 396 | 15,500 | 396 |
| 2015-11-13 | 401 | 403 | 399 | 399 | 9,700 | 399 |
| 2015-11-12 | 406 | 408 | 402 | 404 | 21,800 | 404 |
| 2015-11-11 | 415 | 415 | 404 | 405 | 29,800 | 405 |
| 2015-11-10 | 405 | 411 | 404 | 408 | 7,800 | 408 |
| 2015-11-09 | 409 | 409 | 404 | 406 | 10,500 | 406 |
| 2015-11-06 | 406 | 407 | 402 | 404 | 17,900 | 404 |
| 2015-11-05 | 412 | 420 | 409 | 412 | 10,600 | 412 |
| 2015-11-04 | 426 | 426 | 420 | 420 | 15,400 | 420 |
| 2015-11-02 | 430 | 432 | 425 | 427 | 8,100 | 427 |
| 2015-10-30 | 440 | 442 | 427 | 431 | 5,800 | 431 |
| 2015-10-29 | 442 | 447 | 440 | 440 | 9,600 | 440 |
| 2015-10-28 | 446 | 449 | 441 | 442 | 7,900 | 442 |
| 2015-10-27 | 446 | 448 | 445 | 446 | 2,900 | 446 |
| 2015-10-26 | 450 | 452 | 442 | 445 | 14,500 | 445 |
| 2015-10-23 | 444 | 457 | 439 | 457 | 18,500 | 457 |
| 2015-10-22 | 446 | 447 | 437 | 443 | 15,200 | 443 |
| 2015-10-21 | 435 | 442 | 434 | 438 | 6,500 | 438 |
| 2015-10-20 | 437 | 443 | 434 | 438 | 5,200 | 438 |
| 2015-10-19 | 437 | 441 | 435 | 441 | 6,700 | 441 |
| 2015-10-16 | 433 | 439 | 433 | 438 | 9,000 | 438 |
| 2015-10-15 | 437 | 440 | 434 | 436 | 6,100 | 436 |
| 2015-10-14 | 440 | 442 | 437 | 437 | 4,600 | 437 |
| 2015-10-13 | 440 | 441 | 437 | 438 | 4,700 | 438 |
| 2015-10-09 | 435 | 442 | 432 | 440 | 13,400 | 440 |
| 2015-10-08 | 432 | 436 | 431 | 431 | 5,200 | 431 |
| 2015-10-07 | 432 | 433 | 426 | 431 | 2,600 | 431 |
| 2015-10-06 | 430 | 436 | 429 | 432 | 17,900 | 432 |
| 2015-10-05 | 430 | 430 | 420 | 428 | 5,000 | 428 |
| 2015-10-02 | 416 | 426 | 415 | 426 | 5,800 | 426 |
| 2015-10-01 | 416 | 421 | 414 | 418 | 4,100 | 418 |
| 2015-09-30 | 411 | 423 | 411 | 420 | 7,300 | 420 |
| 2015-09-29 | 421 | 428 | 412 | 412 | 11,100 | 412 |
| 2015-09-28 | 413 | 434 | 413 | 432 | 6,200 | 432 |
| 2015-09-25 | 418 | 418 | 403 | 405 | 9,900 | 405 |
| 2015-09-24 | 430 | 432 | 401 | 422 | 12,300 | 422 |
| 2015-09-18 | 427 | 431 | 423 | 431 | 8,500 | 431 |
| 2015-09-17 | 420 | 425 | 416 | 424 | 9,100 | 424 |
| 2015-09-16 | 405 | 425 | 405 | 420 | 10,800 | 420 |
| 2015-09-15 | 407 | 412 | 405 | 411 | 5,900 | 411 |
| 2015-09-14 | 410 | 415 | 406 | 406 | 6,400 | 406 |
| 2015-09-11 | 404 | 412 | 402 | 406 | 9,700 | 406 |
| 2015-09-10 | 398 | 404 | 391 | 404 | 10,100 | 404 |
| 2015-09-09 | 378 | 409 | 376 | 405 | 20,900 | 405 |
| 2015-09-08 | 380 | 381 | 371 | 374 | 4,900 | 374 |
| 2015-09-07 | 376 | 382 | 370 | 380 | 7,300 | 380 |
| 2015-09-04 | 387 | 397 | 380 | 382 | 28,300 | 382 |
| 2015-09-03 | 391 | 396 | 389 | 391 | 9,000 | 391 |
| 2015-09-02 | 381 | 390 | 380 | 388 | 16,100 | 388 |
| 2015-09-01 | 411 | 414 | 391 | 391 | 15,600 | 391 |
| 2015-08-31 | 420 | 420 | 415 | 419 | 8,500 | 419 |
| 2015-08-28 | 398 | 420 | 398 | 419 | 23,300 | 419 |
| 2015-08-27 | 395 | 411 | 395 | 398 | 44,100 | 398 |
| 2015-08-26 | 380 | 395 | 379 | 392 | 19,000 | 392 |
| 2015-08-25 | 357 | 398 | 339 | 368 | 68,400 | 368 |
| 2015-08-24 | 428 | 441 | 395 | 396 | 98,900 | 396 |
| 2015-08-21 | 450 | 460 | 445 | 460 | 30,600 | 460 |
| 2015-08-20 | 465 | 470 | 457 | 457 | 12,200 | 457 |
| 2015-08-19 | 472 | 479 | 466 | 468 | 14,300 | 468 |
| 2015-08-18 | 465 | 474 | 465 | 472 | 9,500 | 472 |
| 2015-08-17 | 467 | 468 | 462 | 465 | 12,500 | 465 |
| 2015-08-14 | 472 | 481 | 466 | 470 | 23,100 | 470 |
| 2015-08-13 | 480 | 480 | 464 | 464 | 31,900 | 464 |
| 2015-08-12 | 483 | 487 | 482 | 483 | 12,500 | 483 |
| 2015-08-11 | 483 | 486 | 481 | 485 | 13,000 | 485 |
| 2015-08-10 | 489 | 490 | 481 | 481 | 29,400 | 481 |
| 2015-08-07 | 500 | 501 | 496 | 496 | 18,500 | 496 |
| 2015-08-06 | 515 | 515 | 500 | 506 | 6,100 | 506 |
| 2015-08-05 | 495 | 522 | 495 | 515 | 19,000 | 515 |
| 2015-08-04 | 509 | 510 | 498 | 500 | 16,700 | 500 |
| 2015-08-03 | 524 | 524 | 506 | 508 | 11,700 | 508 |
| 2015-07-31 | 516 | 522 | 512 | 518 | 9,300 | 518 |
| 2015-07-30 | 507 | 516 | 506 | 516 | 10,600 | 516 |
| 2015-07-29 | 515 | 515 | 508 | 510 | 11,400 | 510 |
| 2015-07-28 | 519 | 520 | 505 | 515 | 20,100 | 515 |
| 2015-07-27 | 532 | 533 | 522 | 523 | 15,400 | 523 |
| 2015-07-24 | 525 | 532 | 523 | 531 | 8,800 | 531 |
| 2015-07-23 | 540 | 542 | 527 | 531 | 23,600 | 531 |
| 2015-07-22 | 554 | 554 | 540 | 542 | 27,500 | 542 |
| 2015-07-21 | 570 | 575 | 551 | 555 | 124,100 | 555 |
| 2015-07-17 | 575 | 610 | 571 | 609 | 95,600 | 609 |
| 2015-07-16 | 570 | 581 | 560 | 574 | 27,100 | 574 |
| 2015-07-15 | 557 | 572 | 546 | 567 | 36,000 | 567 |
| 2015-07-14 | 530 | 557 | 530 | 554 | 34,400 | 554 |
| 2015-07-13 | 525 | 527 | 515 | 525 | 26,000 | 525 |
| 2015-07-10 | 518 | 527 | 511 | 515 | 32,400 | 515 |
| 2015-07-09 | 510 | 523 | 481 | 507 | 55,100 | 507 |
| 2015-07-08 | 561 | 565 | 519 | 535 | 71,700 | 535 |
| 2015-07-07 | 561 | 575 | 561 | 569 | 8,400 | 569 |
| 2015-07-06 | 571 | 574 | 553 | 556 | 32,700 | 556 |
| 2015-07-03 | 580 | 589 | 573 | 577 | 14,000 | 577 |
| 2015-07-02 | 589 | 589 | 580 | 581 | 11,200 | 581 |
| 2015-07-01 | 557 | 586 | 557 | 584 | 35,000 | 584 |
| 2015-06-30 | 560 | 574 | 557 | 565 | 34,400 | 565 |
| 2015-06-29 | 560 | 583 | 556 | 570 | 67,800 | 570 |
| 2015-06-26 | 602 | 603 | 593 | 600 | 29,800 | 600 |
| 2015-06-25 | 603 | 610 | 597 | 597 | 33,800 | 597 |
| 2015-06-24 | 608 | 616 | 599 | 605 | 52,300 | 605 |
| 2015-06-23 | 610 | 614 | 605 | 608 | 24,200 | 608 |
| 2015-06-22 | 603 | 629 | 603 | 616 | 48,700 | 616 |
| 2015-06-19 | 610 | 617 | 603 | 607 | 18,500 | 607 |
| 2015-06-18 | 605 | 610 | 602 | 602 | 19,900 | 602 |
| 2015-06-17 | 604 | 625 | 601 | 606 | 30,000 | 606 |
| 2015-06-16 | 615 | 625 | 604 | 606 | 24,800 | 606 |
| 2015-06-15 | 627 | 629 | 613 | 615 | 39,200 | 615 |
| 2015-06-12 | 611 | 634 | 604 | 630 | 48,700 | 630 |
| 2015-06-11 | 610 | 610 | 596 | 605 | 61,100 | 605 |
| 2015-06-10 | 610 | 650 | 602 | 602 | 271,500 | 602 |
| 2015-06-09 | 599 | 608 | 596 | 600 | 26,400 | 600 |
| 2015-06-08 | 603 | 603 | 596 | 599 | 17,200 | 599 |
| 2015-06-05 | 605 | 605 | 588 | 600 | 47,200 | 600 |
| 2015-06-04 | 601 | 606 | 600 | 605 | 17,400 | 605 |
| 2015-06-03 | 603 | 604 | 590 | 599 | 33,200 | 599 |
| 2015-06-02 | 608 | 609 | 600 | 602 | 21,600 | 602 |
| 2015-06-01 | 599 | 609 | 597 | 607 | 25,500 | 607 |
| 2015-05-29 | 599 | 605 | 596 | 601 | 19,000 | 601 |
| 2015-05-28 | 599 | 602 | 597 | 599 | 21,200 | 599 |
| 2015-05-27 | 602 | 603 | 599 | 602 | 22,400 | 602 |
| 2015-05-26 | 606 | 607 | 601 | 603 | 24,500 | 603 |
| 2015-05-25 | 610 | 614 | 602 | 605 | 39,800 | 605 |
| 2015-05-22 | 611 | 612 | 602 | 610 | 14,300 | 610 |
| 2015-05-21 | 650 | 651 | 597 | 605 | 149,000 | 605 |
| 2015-05-20 | 605 | 620 | 597 | 617 | 69,700 | 617 |
| 2015-05-19 | 595 | 599 | 592 | 598 | 31,100 | 598 |
| 2015-05-18 | 602 | 605 | 588 | 596 | 41,400 | 596 |
| 2015-05-15 | 602 | 615 | 596 | 605 | 54,400 | 605 |
| 2015-05-14 | 618 | 626 | 596 | 605 | 55,500 | 605 |
| 2015-05-13 | 624 | 629 | 612 | 613 | 39,200 | 613 |
| 2015-05-12 | 637 | 637 | 616 | 619 | 51,700 | 619 |
| 2015-05-11 | 636 | 640 | 612 | 631 | 48,700 | 631 |
| 2015-05-08 | 610 | 626 | 606 | 626 | 31,200 | 626 |
| 2015-05-07 | 630 | 630 | 604 | 604 | 67,000 | 604 |
| 2015-05-01 | 641 | 647 | 591 | 604 | 237,900 | 604 |
| 2015-04-30 | 651 | 741 | 639 | 659 | 470,100 | 659 |
| 2015-04-28 | 662 | 663 | 640 | 641 | 43,200 | 641 |
| 2015-04-27 | 669 | 679 | 659 | 662 | 63,500 | 662 |
| 2015-04-24 | 682 | 702 | 682 | 689 | 34,900 | 689 |
| 2015-04-23 | 693 | 712 | 683 | 707 | 39,500 | 707 |
| 2015-04-22 | 694 | 705 | 691 | 695 | 23,600 | 695 |
| 2015-04-21 | 715 | 721 | 681 | 696 | 70,800 | 696 |
| 2015-04-20 | 740 | 746 | 702 | 715 | 108,900 | 715 |
| 2015-04-17 | 736 | 800 | 732 | 779 | 164,600 | 779 |
| 2015-04-16 | 750 | 758 | 712 | 725 | 74,100 | 725 |
| 2015-04-15 | 692 | 760 | 692 | 740 | 154,800 | 740 |
| 2015-04-14 | 672 | 691 | 668 | 687 | 22,500 | 687 |
| 2015-04-13 | 660 | 678 | 642 | 675 | 23,500 | 675 |
| 2015-04-10 | 671 | 671 | 651 | 657 | 8,900 | 657 |
| 2015-04-09 | 672 | 680 | 669 | 669 | 25,800 | 669 |
| 2015-04-08 | 670 | 683 | 665 | 671 | 17,400 | 671 |
| 2015-04-07 | 669 | 669 | 657 | 665 | 7,300 | 665 |
| 2015-04-06 | 640 | 658 | 640 | 649 | 15,000 | 649 |
| 2015-04-03 | 635 | 645 | 635 | 638 | 7,700 | 638 |
| 2015-04-02 | 649 | 657 | 632 | 634 | 37,600 | 634 |
| 2015-04-01 | 680 | 684 | 649 | 649 | 16,200 | 649 |
| 2015-03-31 | 660 | 666 | 651 | 666 | 14,000 | 666 |
| 2015-03-30 | 632 | 656 | 630 | 656 | 21,500 | 656 |
| 2015-03-27 | 660 | 671 | 634 | 640 | 52,300 | 640 |
| 2015-03-26 | 685 | 685 | 663 | 665 | 45,900 | 665 |
| 2015-03-25 | 681 | 690 | 679 | 688 | 16,600 | 688 |
| 2015-03-24 | 691 | 691 | 676 | 680 | 17,800 | 680 |
| 2015-03-23 | 693 | 695 | 685 | 685 | 13,500 | 685 |
| 2015-03-20 | 680 | 688 | 671 | 687 | 18,100 | 687 |
| 2015-03-19 | 695 | 695 | 676 | 685 | 15,500 | 685 |
| 2015-03-18 | 687 | 699 | 674 | 675 | 31,600 | 675 |
| 2015-03-17 | 701 | 705 | 687 | 687 | 32,300 | 687 |
| 2015-03-16 | 698 | 720 | 688 | 698 | 54,100 | 698 |
| 2015-03-13 | 695 | 700 | 681 | 700 | 20,100 | 700 |
| 2015-03-12 | 717 | 717 | 683 | 692 | 26,500 | 692 |
| 2015-03-11 | 672 | 697 | 672 | 697 | 26,100 | 697 |
| 2015-03-10 | 692 | 701 | 668 | 671 | 54,800 | 671 |
| 2015-03-09 | 737 | 737 | 686 | 707 | 64,300 | 707 |
| 2015-03-06 | 738 | 750 | 728 | 737 | 49,500 | 737 |
| 2015-03-05 | 738 | 777 | 728 | 753 | 75,200 | 753 |
| 2015-03-04 | 800 | 800 | 730 | 753 | 78,400 | 753 |
| 2015-03-03 | 802 | 819 | 760 | 771 | 59,500 | 771 |
| 2015-03-02 | 819 | 838 | 805 | 810 | 56,200 | 810 |
| 2015-02-27 | 810 | 822 | 800 | 808 | 36,000 | 808 |
| 2015-02-26 | 781 | 829 | 775 | 820 | 62,800 | 820 |
| 2015-02-25 | 755 | 790 | 747 | 789 | 52,800 | 789 |
| 2015-02-24 | 787 | 860 | 763 | 770 | 143,400 | 770 |
| 2015-02-23 | 783 | 788 | 740 | 764 | 58,400 | 764 |
| 2015-02-20 | 815 | 815 | 772 | 788 | 33,500 | 788 |
| 2015-02-19 | 809 | 834 | 792 | 792 | 51,800 | 792 |
| 2015-02-18 | 813 | 833 | 778 | 800 | 66,400 | 800 |
| 2015-02-17 | 845 | 855 | 805 | 819 | 79,600 | 819 |
| 2015-02-16 | 877 | 891 | 829 | 854 | 102,000 | 854 |
| 2015-02-13 | 942 | 959 | 862 | 891 | 178,100 | 891 |
| 2015-02-12 | 930 | 1,030 | 885 | 980 | 330,300 | 980 |
| 2015-02-10 | 1,036 | 1,079 | 860 | 953 | 905,800 | 953 |
| 2015-02-09 | 808 | 931 | 783 | 931 | 620,100 | 931 |
| 2015-02-06 | 739 | 797 | 725 | 781 | 312,800 | 781 |
| 2015-02-05 | 726 | 784 | 700 | 784 | 355,300 | 784 |
| 2015-02-04 | 685 | 758 | 660 | 684 | 342,100 | 684 |
| 2015-02-03 | 930 | 930 | 725 | 725 | 783,600 | 725 |
| 2015-02-02 | 680 | 780 | 671 | 780 | 127,300 | 780 |
| 2015-01-30 | 634 | 730 | 634 | 680 | 290,000 | 680 |
| 2015-01-29 | 626 | 689 | 621 | 630 | 122,000 | 630 |
| 2015-01-28 | 602 | 639 | 602 | 626 | 40,200 | 626 |
| 2015-01-27 | 603 | 614 | 602 | 610 | 19,200 | 610 |
| 2015-01-26 | 614 | 615 | 600 | 601 | 40,000 | 601 |
| 2015-01-23 | 639 | 639 | 594 | 624 | 40,200 | 624 |
| 2015-01-22 | 640 | 640 | 622 | 623 | 8,200 | 623 |
| 2015-01-21 | 630 | 643 | 612 | 640 | 25,200 | 640 |
| 2015-01-20 | 593 | 625 | 590 | 625 | 30,100 | 625 |
| 2015-01-19 | 590 | 625 | 590 | 590 | 46,000 | 590 |
| 2015-01-16 | 602 | 620 | 587 | 588 | 24,100 | 588 |
| 2015-01-15 | 613 | 618 | 598 | 601 | 42,300 | 601 |
| 2015-01-14 | 638 | 638 | 610 | 617 | 28,400 | 617 |
| 2015-01-13 | 625 | 648 | 620 | 638 | 29,200 | 638 |
| 2015-01-09 | 634 | 639 | 620 | 620 | 23,500 | 620 |
| 2015-01-08 | 635 | 646 | 625 | 634 | 29,100 | 634 |
| 2015-01-07 | 643 | 648 | 632 | 635 | 20,500 | 635 |
| 2015-01-06 | 641 | 653 | 635 | 642 | 29,600 | 642 |
| 2015-01-05 | 665 | 665 | 631 | 653 | 30,600 | 653 |
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
