2656 (株)ベクターホールディングス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 277 | 277 | 270 | 270 | 36,100 | 270 |
| 2022-12-29 | 262 | 277 | 262 | 277 | 53,700 | 277 |
| 2022-12-28 | 269 | 269 | 263 | 267 | 41,600 | 267 |
| 2022-12-27 | 260 | 272 | 260 | 270 | 57,200 | 270 |
| 2022-12-26 | 263 | 268 | 262 | 265 | 36,900 | 265 |
| 2022-12-23 | 270 | 271 | 264 | 267 | 42,800 | 267 |
| 2022-12-22 | 264 | 270 | 264 | 267 | 14,900 | 267 |
| 2022-12-21 | 259 | 273 | 259 | 264 | 58,400 | 264 |
| 2022-12-20 | 270 | 270 | 259 | 263 | 74,500 | 263 |
| 2022-12-19 | 274 | 275 | 270 | 270 | 35,400 | 270 |
| 2022-12-16 | 277 | 278 | 271 | 274 | 56,400 | 274 |
| 2022-12-15 | 276 | 282 | 275 | 278 | 29,400 | 278 |
| 2022-12-14 | 278 | 278 | 275 | 275 | 25,000 | 275 |
| 2022-12-13 | 280 | 284 | 278 | 278 | 43,600 | 278 |
| 2022-12-12 | 269 | 280 | 269 | 279 | 84,200 | 279 |
| 2022-12-09 | 270 | 276 | 263 | 268 | 112,100 | 268 |
| 2022-12-08 | 265 | 275 | 265 | 274 | 47,200 | 274 |
| 2022-12-07 | 264 | 272 | 264 | 265 | 39,300 | 265 |
| 2022-12-06 | 267 | 267 | 262 | 265 | 33,400 | 265 |
| 2022-12-05 | 268 | 270 | 260 | 267 | 95,800 | 267 |
| 2022-12-02 | 270 | 273 | 267 | 272 | 46,000 | 272 |
| 2022-12-01 | 276 | 278 | 268 | 270 | 87,200 | 270 |
| 2022-11-30 | 280 | 280 | 271 | 276 | 113,400 | 276 |
| 2022-11-29 | 288 | 288 | 278 | 282 | 152,900 | 282 |
| 2022-11-28 | 292 | 294 | 285 | 288 | 45,500 | 288 |
| 2022-11-25 | 289 | 296 | 288 | 292 | 59,000 | 292 |
| 2022-11-24 | 291 | 296 | 290 | 290 | 59,700 | 290 |
| 2022-11-22 | 281 | 291 | 279 | 288 | 67,900 | 288 |
| 2022-11-21 | 286 | 286 | 278 | 279 | 137,300 | 279 |
| 2022-11-18 | 300 | 300 | 284 | 288 | 71,600 | 288 |
| 2022-11-17 | 286 | 291 | 283 | 291 | 75,700 | 291 |
| 2022-11-16 | 280 | 285 | 280 | 280 | 79,000 | 280 |
| 2022-11-15 | 278 | 283 | 276 | 281 | 20,500 | 281 |
| 2022-11-14 | 276 | 285 | 276 | 284 | 54,200 | 284 |
| 2022-11-11 | 278 | 282 | 277 | 279 | 23,200 | 279 |
| 2022-11-10 | 278 | 279 | 269 | 277 | 77,200 | 277 |
| 2022-11-09 | 286 | 290 | 279 | 280 | 36,200 | 280 |
| 2022-11-08 | 282 | 288 | 282 | 285 | 20,500 | 285 |
| 2022-11-07 | 283 | 287 | 282 | 282 | 38,900 | 282 |
| 2022-11-04 | 282 | 289 | 280 | 283 | 78,500 | 283 |
| 2022-11-02 | 288 | 289 | 283 | 283 | 82,300 | 283 |
| 2022-11-01 | 289 | 291 | 287 | 290 | 28,300 | 290 |
| 2022-10-31 | 291 | 293 | 287 | 287 | 64,300 | 287 |
| 2022-10-28 | 290 | 300 | 288 | 292 | 89,800 | 292 |
| 2022-10-27 | 298 | 299 | 290 | 290 | 98,600 | 290 |
| 2022-10-26 | 306 | 310 | 298 | 298 | 38,900 | 298 |
| 2022-10-25 | 298 | 312 | 297 | 308 | 168,900 | 308 |
| 2022-10-24 | 300 | 304 | 296 | 298 | 91,800 | 298 |
| 2022-10-21 | 308 | 309 | 299 | 299 | 80,300 | 299 |
| 2022-10-20 | 305 | 309 | 299 | 309 | 83,200 | 309 |
| 2022-10-19 | 311 | 315 | 303 | 305 | 99,800 | 305 |
| 2022-10-18 | 307 | 317 | 307 | 317 | 109,400 | 317 |
| 2022-10-17 | 297 | 310 | 297 | 306 | 88,100 | 306 |
| 2022-10-14 | 314 | 315 | 293 | 303 | 324,400 | 303 |
| 2022-10-13 | 312 | 313 | 302 | 306 | 104,300 | 306 |
| 2022-10-12 | 320 | 322 | 305 | 312 | 186,400 | 312 |
| 2022-10-11 | 326 | 332 | 318 | 319 | 241,900 | 319 |
| 2022-10-07 | 309 | 342 | 306 | 334 | 1,162,500 | 334 |
| 2022-10-06 | 302 | 315 | 301 | 307 | 210,300 | 307 |
| 2022-10-05 | 296 | 302 | 291 | 302 | 111,200 | 302 |
| 2022-10-04 | 288 | 294 | 285 | 294 | 53,700 | 294 |
| 2022-10-03 | 272 | 287 | 271 | 287 | 56,800 | 287 |
| 2022-09-30 | 279 | 281 | 274 | 275 | 57,700 | 275 |
| 2022-09-29 | 282 | 292 | 280 | 283 | 58,100 | 283 |
| 2022-09-28 | 289 | 289 | 275 | 278 | 56,800 | 278 |
| 2022-09-27 | 279 | 288 | 279 | 288 | 47,000 | 288 |
| 2022-09-26 | 281 | 284 | 277 | 279 | 65,200 | 279 |
| 2022-09-22 | 279 | 288 | 276 | 284 | 44,600 | 284 |
| 2022-09-21 | 288 | 290 | 275 | 282 | 139,300 | 282 |
| 2022-09-20 | 287 | 295 | 284 | 288 | 56,100 | 288 |
| 2022-09-16 | 293 | 293 | 281 | 283 | 110,700 | 283 |
| 2022-09-15 | 293 | 295 | 288 | 292 | 77,800 | 292 |
| 2022-09-14 | 291 | 298 | 289 | 293 | 111,300 | 293 |
| 2022-09-13 | 303 | 308 | 300 | 301 | 52,100 | 301 |
| 2022-09-12 | 305 | 314 | 301 | 304 | 138,400 | 304 |
| 2022-09-09 | 292 | 310 | 288 | 307 | 268,000 | 307 |
| 2022-09-08 | 284 | 294 | 284 | 288 | 196,600 | 288 |
| 2022-09-07 | 287 | 291 | 278 | 282 | 174,200 | 282 |
| 2022-09-06 | 305 | 305 | 287 | 287 | 379,200 | 287 |
| 2022-09-05 | 308 | 316 | 303 | 306 | 158,500 | 306 |
| 2022-09-02 | 323 | 323 | 306 | 306 | 452,200 | 306 |
| 2022-09-01 | 368 | 393 | 311 | 316 | 4,578,500 | 316 |
| 2022-08-31 | 307 | 320 | 307 | 320 | 93,900 | 320 |
| 2022-08-30 | 312 | 321 | 306 | 308 | 153,100 | 308 |
| 2022-08-29 | 312 | 320 | 309 | 310 | 87,300 | 310 |
| 2022-08-26 | 318 | 321 | 316 | 320 | 55,700 | 320 |
| 2022-08-25 | 322 | 323 | 317 | 318 | 90,000 | 318 |
| 2022-08-24 | 325 | 329 | 320 | 322 | 68,100 | 322 |
| 2022-08-23 | 319 | 335 | 314 | 321 | 301,400 | 321 |
| 2022-08-22 | 327 | 327 | 313 | 318 | 145,100 | 318 |
| 2022-08-19 | 326 | 337 | 321 | 334 | 160,900 | 334 |
| 2022-08-18 | 330 | 347 | 327 | 333 | 393,100 | 333 |
| 2022-08-17 | 340 | 340 | 325 | 330 | 430,200 | 330 |
| 2022-08-16 | 301 | 337 | 301 | 336 | 719,200 | 336 |
| 2022-08-15 | 301 | 309 | 298 | 301 | 117,600 | 301 |
| 2022-08-12 | 303 | 307 | 295 | 304 | 291,900 | 304 |
| 2022-08-10 | 332 | 342 | 297 | 302 | 1,749,700 | 302 |
| 2022-08-09 | 318 | 341 | 310 | 334 | 1,597,000 | 334 |
| 2022-08-08 | 273 | 334 | 273 | 319 | 2,819,200 | 319 |
| 2022-08-05 | 268 | 275 | 268 | 275 | 47,100 | 275 |
| 2022-08-04 | 260 | 276 | 252 | 275 | 287,700 | 275 |
| 2022-08-03 | 253 | 258 | 250 | 253 | 56,900 | 253 |
| 2022-08-02 | 260 | 261 | 251 | 253 | 52,000 | 253 |
| 2022-08-01 | 265 | 265 | 260 | 260 | 19,600 | 260 |
| 2022-07-29 | 266 | 267 | 263 | 264 | 14,500 | 264 |
| 2022-07-28 | 272 | 273 | 262 | 267 | 52,300 | 267 |
| 2022-07-27 | 266 | 272 | 258 | 271 | 122,400 | 271 |
| 2022-07-26 | 262 | 266 | 256 | 261 | 63,500 | 261 |
| 2022-07-25 | 259 | 262 | 252 | 257 | 94,500 | 257 |
| 2022-07-22 | 266 | 272 | 261 | 265 | 72,100 | 265 |
| 2022-07-21 | 264 | 268 | 264 | 264 | 29,700 | 264 |
| 2022-07-20 | 266 | 266 | 261 | 264 | 21,600 | 264 |
| 2022-07-19 | 255 | 263 | 254 | 263 | 22,300 | 263 |
| 2022-07-15 | 263 | 263 | 255 | 256 | 21,500 | 256 |
| 2022-07-14 | 260 | 263 | 255 | 261 | 43,400 | 261 |
| 2022-07-13 | 274 | 274 | 253 | 260 | 156,900 | 260 |
| 2022-07-12 | 284 | 284 | 267 | 276 | 51,100 | 276 |
| 2022-07-11 | 287 | 287 | 278 | 278 | 34,400 | 278 |
| 2022-07-08 | 284 | 285 | 272 | 280 | 93,400 | 280 |
| 2022-07-07 | 285 | 285 | 267 | 281 | 112,100 | 281 |
| 2022-07-06 | 269 | 284 | 267 | 284 | 94,000 | 284 |
| 2022-07-05 | 276 | 280 | 264 | 264 | 129,900 | 264 |
| 2022-07-04 | 281 | 291 | 276 | 276 | 82,900 | 276 |
| 2022-07-01 | 293 | 304 | 273 | 279 | 303,100 | 279 |
| 2022-06-30 | 277 | 294 | 277 | 293 | 200,800 | 293 |
| 2022-06-29 | 270 | 279 | 270 | 279 | 64,000 | 279 |
| 2022-06-28 | 285 | 286 | 268 | 277 | 257,800 | 277 |
| 2022-06-27 | 265 | 284 | 261 | 284 | 422,000 | 284 |
| 2022-06-24 | 247 | 265 | 247 | 261 | 128,400 | 261 |
| 2022-06-23 | 260 | 263 | 246 | 246 | 203,200 | 246 |
| 2022-06-22 | 246 | 272 | 237 | 267 | 304,900 | 267 |
| 2022-06-21 | 235 | 272 | 235 | 241 | 1,016,100 | 241 |
| 2022-06-20 | 230 | 232 | 225 | 229 | 46,900 | 229 |
| 2022-06-17 | 227 | 232 | 225 | 229 | 67,900 | 229 |
| 2022-06-16 | 235 | 236 | 231 | 232 | 37,000 | 232 |
| 2022-06-15 | 235 | 236 | 231 | 233 | 48,500 | 233 |
| 2022-06-14 | 228 | 238 | 228 | 235 | 94,800 | 235 |
| 2022-06-13 | 244 | 250 | 237 | 238 | 77,600 | 238 |
| 2022-06-10 | 252 | 257 | 251 | 252 | 26,600 | 252 |
| 2022-06-09 | 250 | 259 | 247 | 258 | 95,800 | 258 |
| 2022-06-08 | 257 | 257 | 244 | 251 | 99,300 | 251 |
| 2022-06-07 | 257 | 267 | 252 | 257 | 382,100 | 257 |
| 2022-06-06 | 245 | 259 | 237 | 251 | 227,000 | 251 |
| 2022-06-03 | 253 | 279 | 246 | 250 | 488,000 | 250 |
| 2022-06-02 | 241 | 248 | 241 | 245 | 38,700 | 245 |
| 2022-06-01 | 239 | 248 | 236 | 246 | 34,900 | 246 |
| 2022-05-31 | 243 | 247 | 240 | 243 | 22,300 | 243 |
| 2022-05-30 | 232 | 245 | 230 | 245 | 34,000 | 245 |
| 2022-05-27 | 234 | 235 | 226 | 232 | 44,200 | 232 |
| 2022-05-26 | 239 | 243 | 229 | 230 | 104,300 | 230 |
| 2022-05-25 | 252 | 253 | 234 | 240 | 114,400 | 240 |
| 2022-05-24 | 257 | 257 | 250 | 251 | 37,800 | 251 |
| 2022-05-23 | 267 | 268 | 258 | 259 | 22,700 | 259 |
| 2022-05-20 | 260 | 263 | 259 | 263 | 23,100 | 263 |
| 2022-05-19 | 261 | 262 | 257 | 262 | 14,800 | 262 |
| 2022-05-18 | 261 | 265 | 261 | 262 | 11,900 | 262 |
| 2022-05-17 | 261 | 264 | 258 | 259 | 17,200 | 259 |
| 2022-05-16 | 274 | 274 | 259 | 260 | 33,700 | 260 |
| 2022-05-13 | 255 | 264 | 255 | 261 | 31,100 | 261 |
| 2022-05-12 | 267 | 267 | 256 | 257 | 52,600 | 257 |
| 2022-05-11 | 264 | 273 | 264 | 267 | 31,100 | 267 |
| 2022-05-10 | 263 | 271 | 251 | 262 | 97,100 | 262 |
| 2022-05-09 | 275 | 275 | 264 | 265 | 68,000 | 265 |
| 2022-05-06 | 287 | 287 | 274 | 276 | 87,300 | 276 |
| 2022-05-02 | 287 | 287 | 283 | 287 | 14,100 | 287 |
| 2022-04-28 | 290 | 319 | 278 | 287 | 336,800 | 287 |
| 2022-04-27 | 285 | 294 | 281 | 285 | 40,200 | 285 |
| 2022-04-26 | 296 | 297 | 283 | 289 | 92,700 | 289 |
| 2022-04-25 | 291 | 300 | 286 | 297 | 63,900 | 297 |
| 2022-04-22 | 298 | 315 | 297 | 315 | 23,100 | 315 |
| 2022-04-21 | 309 | 309 | 301 | 301 | 25,200 | 301 |
| 2022-04-20 | 307 | 312 | 307 | 311 | 31,400 | 311 |
| 2022-04-19 | 319 | 320 | 312 | 312 | 23,200 | 312 |
| 2022-04-18 | 323 | 324 | 317 | 318 | 21,800 | 318 |
| 2022-04-15 | 330 | 330 | 321 | 323 | 18,000 | 323 |
| 2022-04-14 | 316 | 328 | 316 | 328 | 15,500 | 328 |
| 2022-04-13 | 315 | 320 | 310 | 316 | 37,300 | 316 |
| 2022-04-12 | 321 | 322 | 311 | 313 | 30,100 | 313 |
| 2022-04-11 | 334 | 334 | 320 | 325 | 24,600 | 325 |
| 2022-04-08 | 326 | 334 | 326 | 334 | 47,400 | 334 |
| 2022-04-07 | 330 | 335 | 319 | 325 | 58,500 | 325 |
| 2022-04-06 | 328 | 328 | 315 | 320 | 29,200 | 320 |
| 2022-04-05 | 330 | 330 | 324 | 327 | 16,000 | 327 |
| 2022-04-04 | 331 | 336 | 329 | 332 | 29,700 | 332 |
| 2022-04-01 | 320 | 335 | 314 | 331 | 68,400 | 331 |
| 2022-03-31 | 321 | 327 | 319 | 320 | 37,000 | 320 |
| 2022-03-30 | 313 | 324 | 313 | 320 | 32,200 | 320 |
| 2022-03-29 | 306 | 317 | 306 | 314 | 18,900 | 314 |
| 2022-03-28 | 316 | 316 | 307 | 312 | 46,300 | 312 |
| 2022-03-25 | 312 | 317 | 310 | 317 | 35,500 | 317 |
| 2022-03-24 | 305 | 317 | 305 | 309 | 41,600 | 309 |
| 2022-03-23 | 322 | 329 | 310 | 311 | 82,700 | 311 |
| 2022-03-22 | 325 | 332 | 322 | 326 | 22,500 | 326 |
| 2022-03-18 | 323 | 326 | 317 | 325 | 23,200 | 325 |
| 2022-03-17 | 319 | 325 | 317 | 325 | 26,400 | 325 |
| 2022-03-16 | 310 | 316 | 306 | 312 | 17,700 | 312 |
| 2022-03-15 | 314 | 314 | 307 | 307 | 24,600 | 307 |
| 2022-03-14 | 317 | 326 | 316 | 318 | 30,900 | 318 |
| 2022-03-11 | 306 | 320 | 305 | 313 | 51,900 | 313 |
| 2022-03-10 | 294 | 310 | 294 | 306 | 26,600 | 306 |
| 2022-03-09 | 295 | 297 | 291 | 292 | 14,600 | 292 |
| 2022-03-08 | 297 | 309 | 293 | 296 | 30,000 | 296 |
| 2022-03-07 | 302 | 305 | 292 | 298 | 47,300 | 298 |
| 2022-03-04 | 317 | 317 | 303 | 307 | 41,400 | 307 |
| 2022-03-03 | 329 | 333 | 317 | 320 | 76,300 | 320 |
| 2022-03-02 | 308 | 332 | 307 | 332 | 137,100 | 332 |
| 2022-03-01 | 296 | 348 | 296 | 320 | 527,600 | 320 |
| 2022-02-28 | 304 | 308 | 292 | 292 | 70,100 | 292 |
| 2022-02-25 | 275 | 296 | 275 | 296 | 52,800 | 296 |
| 2022-02-24 | 276 | 282 | 270 | 273 | 48,300 | 273 |
| 2022-02-22 | 290 | 290 | 277 | 284 | 87,900 | 284 |
| 2022-02-21 | 309 | 309 | 294 | 295 | 102,300 | 295 |
| 2022-02-18 | 297 | 321 | 296 | 318 | 107,200 | 318 |
| 2022-02-17 | 320 | 322 | 305 | 305 | 26,600 | 305 |
| 2022-02-16 | 313 | 320 | 308 | 320 | 43,400 | 320 |
| 2022-02-15 | 308 | 316 | 301 | 301 | 45,500 | 301 |
| 2022-02-14 | 296 | 311 | 294 | 311 | 19,800 | 311 |
| 2022-02-10 | 306 | 311 | 306 | 306 | 11,200 | 306 |
| 2022-02-09 | 300 | 305 | 297 | 305 | 14,600 | 305 |
| 2022-02-08 | 313 | 313 | 300 | 304 | 26,200 | 304 |
| 2022-02-07 | 305 | 319 | 300 | 308 | 103,300 | 308 |
| 2022-02-04 | 298 | 305 | 297 | 297 | 57,700 | 297 |
| 2022-02-03 | 292 | 297 | 290 | 295 | 18,900 | 295 |
| 2022-02-02 | 289 | 298 | 289 | 292 | 33,900 | 292 |
| 2022-02-01 | 289 | 292 | 285 | 285 | 17,900 | 285 |
| 2022-01-31 | 279 | 284 | 269 | 281 | 30,300 | 281 |
| 2022-01-28 | 266 | 274 | 261 | 264 | 68,200 | 264 |
| 2022-01-27 | 278 | 283 | 265 | 265 | 72,800 | 265 |
| 2022-01-26 | 275 | 283 | 275 | 283 | 7,400 | 283 |
| 2022-01-25 | 290 | 290 | 275 | 279 | 39,200 | 279 |
| 2022-01-24 | 275 | 290 | 275 | 290 | 38,900 | 290 |
| 2022-01-21 | 290 | 290 | 275 | 280 | 80,600 | 280 |
| 2022-01-20 | 282 | 289 | 277 | 289 | 39,500 | 289 |
| 2022-01-19 | 294 | 294 | 282 | 282 | 88,400 | 282 |
| 2022-01-18 | 291 | 299 | 290 | 293 | 24,500 | 293 |
| 2022-01-17 | 298 | 298 | 291 | 291 | 21,200 | 291 |
| 2022-01-14 | 303 | 303 | 298 | 298 | 34,700 | 298 |
| 2022-01-13 | 309 | 312 | 303 | 304 | 34,900 | 304 |
| 2022-01-12 | 306 | 310 | 301 | 306 | 59,500 | 306 |
| 2022-01-11 | 298 | 305 | 290 | 305 | 58,000 | 305 |
| 2022-01-07 | 294 | 298 | 289 | 295 | 63,900 | 295 |
| 2022-01-06 | 300 | 300 | 290 | 290 | 90,300 | 290 |
| 2022-01-05 | 305 | 305 | 296 | 296 | 62,400 | 296 |
| 2022-01-04 | 308 | 311 | 301 | 305 | 47,700 | 305 |
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
