6058 (株)ベクトルの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,070	1,089	1,070	1,078	10,400	119.78
2012-12-27	1,060	1,077	1,042	1,060	7,200	117.78
2012-12-26	1,039	1,080	1,025	1,030	15,400	114.44
2012-12-25	1,011	1,021	1,008	1,013	6,700	112.56
2012-12-21	1,017	1,033	1,007	1,007	7,400	111.89
2012-12-20	1,031	1,035	1,015	1,015	11,200	112.78
2012-12-19	1,041	1,045	1,029	1,031	7,900	114.56
2012-12-18	1,045	1,055	1,035	1,038	3,200	115.33
2012-12-17	1,046	1,046	1,030	1,031	4,300	114.56
2012-12-14	1,048	1,049	1,025	1,041	1,000	115.67
2012-12-13	1,046	1,046	1,020	1,040	1,700	115.56
2012-12-12	1,045	1,056	1,040	1,040	1,000	115.56
2012-12-11	1,062	1,065	1,030	1,030	4,200	114.44
2012-12-10	1,091	1,098	1,060	1,060	2,600	117.78
2012-12-07	1,085	1,110	1,076	1,080	5,400	120
2012-12-06	1,050	1,071	1,046	1,069	4,700	118.78
2012-12-05	1,027	1,046	1,020	1,042	2,600	115.78
2012-12-04	1,015	1,027	1,015	1,020	1,700	113.33
2012-12-03	1,008	1,024	1,001	1,020	3,000	113.33
2012-11-30	1,028	1,028	1,000	1,005	6,100	111.67
2012-11-29	1,005	1,033	999	1,028	6,400	114.22
2012-11-28	1,019	1,019	1,002	1,002	2,600	111.33
2012-11-27	1,010	1,022	1,000	1,015	5,000	112.78
2012-11-26	1,020	1,020	1,008	1,010	2,300	112.22
2012-11-22	1,022	1,022	1,010	1,018	3,700	113.11
2012-11-21	1,039	1,040	1,022	1,022	1,500	113.56
2012-11-20	1,035	1,040	1,024	1,025	3,500	113.89
2012-11-19	1,039	1,055	1,022	1,042	3,500	115.78
2012-11-16	1,055	1,068	1,008	1,039	9,800	115.44
2012-11-15	1,028	1,042	1,028	1,040	3,000	115.56
2012-11-14	1,010	1,022	1,008	1,011	1,000	112.33
2012-11-13	1,039	1,039	995	1,020	4,900	113.33
2012-11-12	1,065	1,065	1,040	1,040	4,600	115.56
2012-11-09	994	1,063	990	1,050	9,300	116.67
2012-11-08	1,010	1,040	982	993	11,100	110.33
2012-11-07	1,040	1,040	1,005	1,005	6,800	111.67
2012-11-06	1,078	1,078	1,036	1,038	2,200	115.33
2012-11-05	1,085	1,085	1,030	1,065	5,500	118.33
2012-11-02	1,024	1,063	1,024	1,041	8,800	115.67
2012-11-01	1,032	1,040	1,024	1,024	2,900	113.78
2012-10-31	1,049	1,055	1,022	1,050	2,600	116.67
2012-10-30	1,050	1,050	1,027	1,027	3,700	114.11
2012-10-29	1,070	1,071	1,019	1,020	6,900	113.33
2012-10-26	1,069	1,099	1,051	1,069	9,900	118.78
2012-10-25	1,100	1,136	1,057	1,095	10,400	121.67
2012-10-24	1,057	1,120	1,057	1,100	15,300	122.22
2012-10-23	1,079	1,089	1,058	1,080	10,800	120
2012-10-22	1,000	1,080	970	1,055	22,700	117.22
2012-10-19	1,020	1,036	993	1,001	18,900	111.22
2012-10-18	953	994	953	994	17,100	110.44
2012-10-17	951	951	930	948	10,000	105.33
2012-10-16	963	963	930	939	23,300	104.33
2012-10-15	1,000	1,045	932	945	71,800	105
2012-10-12	1,250	1,250	1,172	1,180	24,000	131.11
2012-10-11	1,325	1,394	1,241	1,260	41,200	140
2012-10-10	1,349	1,350	1,272	1,330	32,900	147.78
2012-10-09	1,324	1,405	1,286	1,365	101,100	151.67
2012-10-05	1,205	1,285	1,185	1,285	39,900	142.78
2012-10-04	1,186	1,230	1,180	1,188	30,300	132
2012-10-03	1,146	1,170	1,145	1,156	7,800	128.44
2012-10-02	1,194	1,194	1,150	1,170	5,500	130
2012-10-01	1,203	1,203	1,144	1,196	18,500	132.89
2012-09-28	1,130	1,209	1,121	1,203	48,600	133.67
2012-09-27	1,090	1,140	1,083	1,120	4,500	124.44
2012-09-26	1,130	1,130	1,095	1,100	2,200	122.22
2012-09-25	1,130	1,132	1,085	1,118	4,600	124.22
2012-09-24	1,086	1,118	1,086	1,118	7,100	124.22
2012-09-21	1,084	1,085	1,073	1,073	2,000	119.22
2012-09-20	1,085	1,086	1,070	1,070	3,100	118.89
2012-09-19	1,072	1,080	1,070	1,079	2,900	119.89
2012-09-18	1,097	1,100	1,072	1,072	5,100	119.11
2012-09-14	1,093	1,095	1,078	1,088	3,700	120.89
2012-09-13	1,079	1,100	1,079	1,100	4,600	122.22
2012-09-12	1,079	1,085	1,060	1,085	3,900	120.56
2012-09-11	1,035	1,070	1,035	1,070	2,300	118.89
2012-09-10	1,026	1,030	1,023	1,030	1,300	114.44
2012-09-07	1,048	1,048	1,006	1,009	3,600	112.11
2012-09-06	1,048	1,048	1,048	1,048	200	116.44
2012-09-05	1,045	1,045	1,007	1,018	4,100	113.11
2012-09-04	1,039	1,045	1,030	1,031	1,500	114.56
2012-09-03	1,040	1,040	1,010	1,010	2,900	112.22
2012-08-31	1,041	1,045	1,009	1,009	3,800	112.11
2012-08-30	1,047	1,065	1,046	1,046	2,200	116.22
2012-08-29	1,047	1,048	1,047	1,047	400	116.33
2012-08-28	1,047	1,048	1,046	1,046	1,800	116.22
2012-08-27	1,045	1,065	1,045	1,047	4,200	116.33
2012-08-24	1,044	1,053	1,044	1,045	2,000	116.11
2012-08-23	1,061	1,066	1,040	1,048	3,800	116.44
2012-08-22	1,080	1,080	1,070	1,070	1,100	118.89
2012-08-21	1,120	1,128	1,093	1,093	1,800	121.44
2012-08-20	1,115	1,124	1,078	1,124	2,600	124.89
2012-08-17	1,105	1,140	1,091	1,105	7,500	122.78
2012-08-16	1,071	1,127	1,071	1,116	6,700	124
2012-08-15	1,064	1,090	1,063	1,067	3,500	118.56
2012-08-14	1,038	1,068	1,038	1,046	2,500	116.22
2012-08-13	1,052	1,105	1,052	1,065	5,700	118.33
2012-08-10	1,038	1,055	1,026	1,055	3,300	117.22
2012-08-09	1,083	1,083	1,038	1,038	7,400	115.33
2012-08-08	1,117	1,134	1,100	1,100	4,300	122.22
2012-08-07	1,082	1,140	1,081	1,128	5,200	125.33
2012-08-06	1,068	1,185	1,068	1,122	11,200	124.67
2012-08-03	1,075	1,094	1,037	1,039	14,100	115.44
2012-08-02	1,115	1,115	1,062	1,109	19,500	123.22
2012-08-01	1,245	1,289	1,120	1,120	125,900	124.44
2012-07-31	1,035	1,035	1,033	1,035	14,300	115
2012-07-30	900	900	885	885	2,600	98.33
2012-07-27	911	915	880	900	3,900	100
2012-07-26	900	935	860	904	8,000	100.44
2012-07-25	972	972	889	889	12,400	98.78
2012-07-24	989	989	971	987	3,700	109.67
2012-07-23	1,015	1,015	986	989	2,900	109.89
2012-07-20	1,015	1,037	1,015	1,037	8,700	115.22
2012-07-19	1,040	1,050	989	998	8,400	110.89
2012-07-18	1,115	1,115	1,010	1,070	11,000	118.89
2012-07-17	1,080	1,115	1,060	1,115	27,900	123.89
2012-07-13	1,141	1,189	1,130	1,180	27,900	131.11
2012-07-12	1,179	1,179	1,122	1,140	7,400	126.67
2012-07-11	1,144	1,175	1,100	1,170	13,000	130
2012-07-10	1,163	1,196	1,150	1,150	22,900	127.78
2012-07-09	1,109	1,170	1,090	1,163	19,900	129.22
2012-07-06	1,103	1,125	1,086	1,110	13,100	123.33
2012-07-05	1,116	1,122	1,100	1,107	5,700	123
2012-07-04	1,139	1,139	1,110	1,116	8,100	124
2012-07-03	1,114	1,133	1,100	1,133	16,100	125.89
2012-07-02	1,091	1,142	1,091	1,124	37,600	124.89
2012-06-29	1,050	1,076	1,050	1,066	9,700	118.44
2012-06-28	1,070	1,070	1,033	1,050	5,600	116.67
2012-06-27	1,070	1,090	1,060	1,073	7,500	119.22
2012-06-26	1,088	1,095	1,033	1,074	10,600	119.33
2012-06-25	1,018	1,091	1,018	1,065	23,500	118.33
2012-06-22	979	1,024	961	1,013	11,900	112.56
2012-06-21	984	984	961	976	2,500	108.44
2012-06-20	986	986	963	978	2,000	108.67
2012-06-19	960	985	945	960	3,500	106.67
2012-06-18	970	992	970	975	2,000	108.33
2012-06-15	965	965	947	959	5,500	106.56
2012-06-14	1,010	1,024	948	954	8,700	106
2012-06-13	1,000	1,026	991	1,024	2,500	113.78
2012-06-12	985	1,025	956	990	6,600	110
2012-06-11	985	1,015	985	1,000	4,900	111.11
2012-06-08	978	1,052	966	985	11,500	109.44
2012-06-07	955	967	942	966	2,900	107.33
2012-06-06	929	958	929	940	2,000	104.44
2012-06-05	930	945	930	935	1,400	103.89
2012-06-04	960	960	930	945	5,500	105
2012-06-01	960	984	960	965	12,700	107.22
2012-05-31	950	950	928	936	2,300	104
2012-05-30	945	969	940	969	2,800	107.67
2012-05-29	955	955	928	945	1,700	105
2012-05-28	970	970	931	955	2,300	106.11
2012-05-25	935	965	932	962	2,900	106.89
2012-05-24	942	943	921	935	2,100	103.89
2012-05-23	951	951	920	940	2,300	104.44
2012-05-22	947	960	920	951	9,800	105.67
2012-05-21	902	917	885	917	6,800	101.89
2012-05-18	955	955	920	922	9,400	102.44
2012-05-17	948	969	936	969	5,000	107.67
2012-05-16	1,000	1,000	960	960	3,800	106.67
2012-05-15	1,045	1,045	975	1,000	15,900	111.11
2012-05-14	1,000	1,056	997	1,056	33,300	117.33
2012-05-11	970	985	961	970	9,900	107.78
2012-05-10	935	975	922	970	15,000	107.78
2012-05-09	970	970	950	950	12,800	105.56
2012-05-08	1,003	1,004	970	984	20,300	109.33
2012-05-07	1,057	1,057	1,000	1,012	21,800	112.44
2012-05-02	1,076	1,100	1,075	1,082	5,400	120.22
2012-05-01	1,105	1,110	1,073	1,078	12,200	119.78
2012-04-27	1,115	1,118	1,090	1,118	9,900	124.22
2012-04-26	1,129	1,129	1,082	1,115	19,100	123.89
2012-04-25	1,096	1,115	1,080	1,109	27,200	123.22
2012-04-24	1,115	1,135	1,055	1,070	38,100	118.89
2012-04-23	1,144	1,157	1,120	1,121	25,500	124.56
2012-04-20	1,150	1,164	1,140	1,144	18,200	127.11
2012-04-19	1,165	1,170	1,140	1,142	20,200	126.89
2012-04-18	1,134	1,160	1,132	1,150	26,700	127.78
2012-04-17	1,169	1,172	1,122	1,144	58,500	127.11
2012-04-16	1,199	1,199	1,164	1,169	80,200	129.89
2012-04-13	1,275	1,275	1,231	1,259	80,200	139.89
2012-04-12	1,310	1,356	1,255	1,276	189,100	141.78
2012-04-11	1,180	1,313	1,175	1,280	284,001	142.22
2012-04-10	1,177	1,188	1,152	1,176	38,600	130.67
2012-04-09	1,190	1,198	1,135	1,147	37,800	127.44
2012-04-06	1,205	1,225	1,164	1,177	40,700	130.78
2012-04-05	1,150	1,238	1,144	1,191	113,500	132.33
2012-04-04	1,195	1,195	1,151	1,157	52,400	128.56
2012-04-03	1,118	1,185	1,115	1,180	94,100	131.11
2012-04-02	1,150	1,182	1,120	1,148	102,100	127.56
2012-03-30	1,181	1,218	1,161	1,179	124,400	131
2012-03-29	1,280	1,281	1,172	1,200	222,800	133.33
2012-03-28	1,345	1,399	1,240	1,251	659,401	139
2012-03-27	1,160	1,370	1,155	1,315	2,075,304	146.11

分割・併合履歴： [2016-08-29]1株→3株 [2014-02-26]1株→3株

2025年01月
日	月	火	水	木	金	土
« 12月30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	31

6058 (株)ベクトル の時系列データ [2012年度]

6058 (株)ベクトルの時系列データ [2012年度]