6058 (株)ベクトルの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	3,885	4,445	3,885	4,400	130,300	488.89
2013-12-27	3,740	4,005	3,680	3,745	76,100	416.11
2013-12-26	3,440	3,945	3,415	3,850	103,800	427.78
2013-12-25	3,230	3,470	3,230	3,370	30,900	374.44
2013-12-24	3,330	3,375	3,230	3,250	27,800	361.11
2013-12-20	3,370	3,400	3,320	3,330	14,600	370
2013-12-19	3,485	3,525	3,360	3,410	31,500	378.89
2013-12-18	3,430	3,580	3,400	3,450	64,200	383.33
2013-12-17	3,315	3,420	3,300	3,300	24,100	366.67
2013-12-16	3,515	3,520	3,310	3,310	29,600	367.78
2013-12-13	3,410	3,515	3,385	3,505	29,900	389.44
2013-12-12	3,435	3,500	3,340	3,410	34,700	378.89
2013-12-11	3,480	3,495	3,435	3,435	15,700	381.67
2013-12-10	3,600	3,665	3,490	3,500	30,400	388.89
2013-12-09	3,580	3,700	3,580	3,640	22,600	404.44
2013-12-06	3,640	3,680	3,565	3,580	47,600	397.78
2013-12-05	3,765	3,900	3,570	3,610	43,300	401.11
2013-12-04	3,690	3,715	3,555	3,700	21,100	411.11
2013-12-03	3,800	3,840	3,650	3,715	33,000	412.78
2013-12-02	3,750	3,785	3,650	3,765	50,100	418.33
2013-11-29	3,375	3,620	3,320	3,565	58,800	396.11
2013-11-28	3,250	3,390	3,200	3,335	13,700	370.56
2013-11-27	3,285	3,320	3,200	3,210	7,800	356.67
2013-11-26	3,150	3,375	3,120	3,300	23,300	366.67
2013-11-25	3,290	3,290	3,135	3,165	15,700	351.67
2013-11-22	3,340	3,400	3,165	3,210	27,600	356.67
2013-11-21	3,350	3,385	3,325	3,375	12,100	375
2013-11-20	3,400	3,400	3,320	3,320	27,200	368.89
2013-11-19	3,565	3,565	3,350	3,410	30,700	378.89
2013-11-18	3,620	3,650	3,490	3,530	35,300	392.22
2013-11-15	3,610	3,775	3,540	3,550	43,800	394.44
2013-11-14	3,730	3,860	3,620	3,660	55,700	406.67
2013-11-13	3,690	3,800	3,630	3,665	35,600	407.22
2013-11-12	3,400	3,720	3,400	3,620	53,800	402.22
2013-11-11	3,540	3,780	3,410	3,435	112,500	381.67
2013-11-08	3,395	3,515	3,310	3,470	31,900	385.56
2013-11-07	3,500	3,585	3,405	3,420	20,400	380
2013-11-06	3,385	3,575	3,360	3,500	13,500	388.89
2013-11-05	3,440	3,500	3,310	3,455	20,600	383.89
2013-11-01	3,585	3,585	3,175	3,375	58,500	375
2013-10-31	3,450	3,640	3,440	3,495	46,200	388.33
2013-10-30	3,700	3,700	3,365	3,435	130,700	381.67
2013-10-29	3,715	4,085	3,700	3,805	77,500	422.78
2013-10-28	4,080	4,470	3,845	3,855	240,700	428.33
2013-10-25	3,800	4,165	3,560	3,870	202,100	430
2013-10-24	3,175	3,970	3,160	3,970	202,900	441.11
2013-10-23	3,490	3,590	3,205	3,270	62,800	363.33
2013-10-22	3,300	3,440	3,105	3,365	65,100	373.89
2013-10-21	3,150	3,450	3,130	3,175	106,400	352.78
2013-10-18	2,853	3,230	2,853	3,050	103,400	338.89
2013-10-17	2,770	2,859	2,737	2,803	17,900	311.44
2013-10-16	2,756	2,793	2,700	2,706	21,800	300.67
2013-10-15	2,871	2,910	2,779	2,800	60,500	311.11
2013-10-11	2,960	2,975	2,845	2,905	32,700	322.78
2013-10-10	2,688	2,947	2,688	2,860	47,500	317.78
2013-10-09	2,606	2,723	2,606	2,702	7,300	300.22
2013-10-08	2,592	2,683	2,564	2,621	9,000	291.22
2013-10-07	2,557	2,700	2,553	2,668	12,100	296.44
2013-10-04	2,625	2,625	2,530	2,556	9,700	284
2013-10-03	2,634	2,693	2,607	2,635	4,400	292.78
2013-10-02	2,615	2,680	2,600	2,634	10,700	292.67
2013-10-01	2,699	2,770	2,645	2,648	12,700	294.22
2013-09-30	2,730	2,731	2,645	2,665	10,200	296.11
2013-09-27	2,731	2,798	2,625	2,710	37,700	301.11
2013-09-26	2,679	2,845	2,520	2,818	43,100	313.11
2013-09-25	2,598	2,798	2,531	2,579	33,300	286.56
2013-09-24	2,629	2,629	2,556	2,585	6,800	287.22
2013-09-20	2,671	2,671	2,600	2,639	7,400	293.22
2013-09-19	2,773	2,797	2,670	2,671	11,900	296.78
2013-09-18	2,677	2,780	2,593	2,773	31,000	308.11
2013-09-17	2,570	2,599	2,517	2,558	7,100	284.22
2013-09-13	2,450	2,564	2,450	2,500	10,500	277.78
2013-09-12	2,450	2,450	2,415	2,419	6,900	268.78
2013-09-11	2,449	2,449	2,393	2,397	6,300	266.33
2013-09-10	2,401	2,415	2,324	2,399	11,000	266.56
2013-09-09	2,488	2,488	2,400	2,444	6,300	271.56
2013-09-06	2,485	2,485	2,340	2,370	11,700	263.33
2013-09-05	2,450	2,555	2,430	2,455	21,200	272.78
2013-09-04	2,420	2,466	2,370	2,371	13,100	263.44
2013-09-03	2,290	2,484	2,260	2,450	18,900	272.22
2013-09-02	2,176	2,280	2,176	2,222	11,000	246.89
2013-08-30	2,235	2,245	2,185	2,216	13,400	246.22
2013-08-29	2,200	2,243	2,169	2,185	15,400	242.78
2013-08-28	2,240	2,290	2,192	2,192	18,400	243.56
2013-08-27	2,372	2,372	2,300	2,340	14,900	260
2013-08-26	2,429	2,485	2,316	2,394	25,600	266
2013-08-23	2,600	2,623	2,455	2,479	20,200	275.44
2013-08-22	2,570	2,779	2,520	2,526	30,500	280.67
2013-08-21	2,580	2,880	2,492	2,620	113,500	291.11
2013-08-20	2,305	2,815	2,293	2,530	182,200	281.11
2013-08-19	2,344	2,415	2,281	2,315	10,800	257.22
2013-08-16	2,430	2,440	2,335	2,344	12,500	260.44
2013-08-15	2,310	2,500	2,310	2,443	19,000	271.44
2013-08-14	2,450	2,477	2,334	2,405	21,700	267.22
2013-08-13	2,230	2,339	2,191	2,339	17,300	259.89
2013-08-12	2,366	2,390	2,155	2,170	47,000	241.11
2013-08-09	2,490	2,579	2,452	2,466	19,300	274
2013-08-08	2,530	2,570	2,461	2,466	20,100	274
2013-08-07	2,730	2,730	2,578	2,611	22,500	290.11
2013-08-06	2,610	2,863	2,548	2,719	71,400	302.11
2013-08-05	2,557	2,650	2,532	2,554	21,200	283.78
2013-08-02	2,419	2,635	2,406	2,557	41,700	284.11
2013-08-01	2,445	2,577	2,330	2,390	77,600	265.56
2013-07-31	2,939	2,945	2,545	2,545	108,900	282.78
2013-07-30	3,110	3,370	2,731	3,030	235,400	336.67
2013-07-29	3,320	3,320	3,320	3,320	119,300	368.89
2013-07-26	2,350	2,820	2,280	2,820	107,500	313.33
2013-07-25	2,210	2,361	2,204	2,320	11,100	257.78
2013-07-24	2,231	2,300	2,231	2,251	4,000	250.11
2013-07-23	2,198	2,260	2,161	2,250	3,800	250
2013-07-22	2,290	2,290	2,120	2,148	5,900	238.67
2013-07-19	2,260	2,290	2,226	2,240	8,100	248.89
2013-07-18	2,200	2,314	2,182	2,310	8,200	256.67
2013-07-17	2,291	2,300	2,224	2,224	13,000	247.11
2013-07-16	2,350	2,410	2,281	2,380	25,400	264.44
2013-07-12	2,360	2,449	2,360	2,435	17,600	270.56
2013-07-11	2,250	2,360	2,250	2,311	10,700	256.78
2013-07-10	2,440	2,440	2,314	2,382	15,400	264.67
2013-07-09	2,250	2,390	2,232	2,390	14,600	265.56
2013-07-08	2,225	2,235	2,180	2,200	10,200	244.44
2013-07-05	2,020	2,225	2,020	2,175	16,300	241.67
2013-07-04	1,990	1,999	1,966	1,999	5,300	222.11
2013-07-03	2,000	2,000	1,920	1,972	8,600	219.11
2013-07-02	1,910	1,960	1,887	1,960	10,900	217.78
2013-07-01	1,919	1,939	1,875	1,911	9,300	212.33
2013-06-28	1,790	1,892	1,790	1,879	3,600	208.78
2013-06-27	1,743	1,800	1,712	1,783	9,200	198.11
2013-06-26	1,920	1,920	1,770	1,770	10,400	196.67
2013-06-25	1,907	1,907	1,811	1,840	7,400	204.44
2013-06-24	2,020	2,020	1,940	1,940	4,500	215.56
2013-06-21	1,900	1,962	1,870	1,949	8,500	216.56
2013-06-20	2,064	2,120	1,980	2,000	9,500	222.22
2013-06-19	2,103	2,120	1,969	2,014	8,700	223.78
2013-06-18	2,000	2,060	1,962	2,053	10,800	228.11
2013-06-17	1,850	1,927	1,850	1,927	6,500	214.11
2013-06-14	1,890	1,895	1,822	1,846	4,100	205.11
2013-06-13	1,820	1,839	1,785	1,800	6,700	200
2013-06-12	1,783	1,887	1,783	1,887	4,700	209.67
2013-06-11	1,926	1,926	1,818	1,860	11,000	206.67
2013-06-10	1,813	1,870	1,733	1,840	20,200	204.44
2013-06-07	1,750	1,750	1,552	1,613	30,700	179.22
2013-06-06	2,003	2,030	1,694	1,750	25,300	194.44
2013-06-05	2,194	2,194	2,030	2,030	6,500	225.56
2013-06-04	2,100	2,179	2,010	2,179	10,900	242.11
2013-06-03	2,270	2,289	2,051	2,150	11,700	238.89
2013-05-31	2,450	2,450	2,207	2,230	15,300	247.78
2013-05-30	2,350	2,350	2,220	2,230	8,900	247.78
2013-05-29	2,300	2,484	2,220	2,300	34,800	255.56
2013-05-28	2,125	2,125	2,011	2,084	8,700	231.56
2013-05-27	2,052	2,185	2,050	2,160	14,000	240
2013-05-24	2,250	2,300	1,938	2,050	46,400	227.78
2013-05-23	2,480	2,480	2,186	2,250	16,700	250
2013-05-22	2,571	2,588	2,415	2,430	14,100	270
2013-05-21	2,648	2,720	2,555	2,570	22,600	285.56
2013-05-20	2,600	2,645	2,500	2,600	16,100	288.89
2013-05-17	2,450	2,600	2,403	2,493	13,100	277
2013-05-16	2,449	2,499	2,080	2,499	31,800	277.67
2013-05-15	2,688	2,688	2,380	2,380	35,100	264.44
2013-05-14	2,463	2,697	2,425	2,697	24,100	299.67
2013-05-13	2,595	2,601	2,480	2,482	31,700	275.78
2013-05-10	2,600	2,664	2,501	2,589	25,600	287.67
2013-05-09	2,779	2,817	2,610	2,620	28,400	291.11
2013-05-08	2,745	2,880	2,678	2,798	39,100	310.89
2013-05-07	2,775	2,800	2,700	2,733	36,000	303.67
2013-05-02	2,600	2,680	2,535	2,625	32,800	291.67
2013-05-01	2,435	2,535	2,420	2,535	21,500	281.67
2013-04-30	2,220	2,373	2,201	2,373	16,200	263.67
2013-04-26	2,300	2,380	2,271	2,317	18,600	257.44
2013-04-25	2,490	2,500	2,280	2,450	47,100	272.22
2013-04-24	2,555	2,600	2,415	2,450	56,200	272.22
2013-04-23	2,300	2,575	2,250	2,455	61,600	272.78
2013-04-22	2,150	2,265	2,112	2,220	31,900	246.67
2013-04-19	2,043	2,288	2,043	2,195	37,100	243.89
2013-04-18	2,050	2,194	1,986	2,000	59,100	222.22
2013-04-17	1,859	2,100	1,830	2,020	70,900	224.44
2013-04-16	1,795	1,815	1,710	1,790	28,100	198.89
2013-04-15	1,807	1,839	1,762	1,824	91,000	202.67
2013-04-12	1,625	1,690	1,625	1,652	17,500	183.56
2013-04-11	1,690	1,700	1,650	1,651	17,200	183.44
2013-04-10	1,690	1,714	1,671	1,698	11,200	188.67
2013-04-09	1,700	1,700	1,627	1,678	15,900	186.44
2013-04-08	1,699	1,700	1,649	1,695	17,000	188.33
2013-04-05	1,650	1,679	1,621	1,665	9,800	185
2013-04-04	1,650	1,699	1,556	1,590	21,600	176.67
2013-04-03	1,615	1,679	1,615	1,640	17,500	182.22
2013-04-02	1,540	1,625	1,422	1,575	32,200	175
2013-04-01	1,850	1,850	1,621	1,666	32,400	185.11
2013-03-29	1,830	1,830	1,731	1,830	26,500	203.33
2013-03-28	1,800	1,814	1,753	1,800	14,500	200
2013-03-27	1,800	1,815	1,785	1,800	13,800	200
2013-03-26	1,798	1,798	1,758	1,783	7,000	198.11
2013-03-25	1,800	1,800	1,743	1,770	18,200	196.67
2013-03-22	1,794	1,800	1,760	1,790	12,100	198.89
2013-03-21	1,810	1,823	1,780	1,800	30,400	200
2013-03-19	1,855	1,855	1,780	1,800	34,300	200
2013-03-18	1,746	1,805	1,700	1,790	35,400	198.89
2013-03-15	1,672	1,767	1,672	1,712	30,300	190.22
2013-03-14	1,680	1,690	1,640	1,690	23,600	187.78
2013-03-13	1,700	1,700	1,647	1,685	16,600	187.22
2013-03-12	1,659	1,690	1,612	1,670	14,900	185.56
2013-03-11	1,740	1,757	1,631	1,658	48,000	184.22
2013-03-08	1,885	1,941	1,651	1,758	46,000	195.33
2013-03-07	1,768	2,033	1,740	1,880	68,000	208.89
2013-03-06	1,736	1,736	1,650	1,725	32,800	191.67
2013-03-05	1,745	1,831	1,670	1,730	112,800	192.22
2013-03-04	1,500	1,709	1,475	1,709	127,300	189.89
2013-03-01	1,469	1,510	1,409	1,409	26,700	156.56
2013-02-28	1,480	1,520	1,450	1,455	12,600	161.67
2013-02-27	1,443	1,528	1,428	1,492	17,800	165.78
2013-02-26	1,400	1,435	1,373	1,422	17,800	158
2013-02-25	1,440	1,460	1,410	1,442	25,500	160.22
2013-02-22	1,410	1,437	1,400	1,422	15,900	158
2013-02-21	1,420	1,438	1,405	1,408	9,000	156.44
2013-02-20	1,386	1,420	1,375	1,410	7,700	156.67
2013-02-19	1,390	1,412	1,370	1,400	23,400	155.56
2013-02-18	1,330	1,365	1,322	1,330	14,600	147.78
2013-02-15	1,428	1,428	1,236	1,300	34,800	144.44
2013-02-14	1,410	1,479	1,410	1,429	15,800	158.78
2013-02-13	1,421	1,453	1,391	1,400	15,200	155.56
2013-02-12	1,630	1,630	1,363	1,464	53,200	162.67
2013-02-08	1,665	1,680	1,630	1,630	14,900	181.11
2013-02-07	1,650	1,670	1,638	1,670	20,000	185.56
2013-02-06	1,618	1,699	1,618	1,695	22,000	188.33
2013-02-05	1,620	1,690	1,596	1,619	28,500	179.89
2013-02-04	1,820	1,830	1,641	1,700	65,000	188.89
2013-02-01	1,514	1,740	1,514	1,698	112,000	188.67
2013-01-31	1,387	1,665	1,387	1,512	92,100	168
2013-01-30	1,380	1,383	1,327	1,383	12,800	153.67
2013-01-29	1,365	1,389	1,335	1,373	10,900	152.56
2013-01-28	1,350	1,380	1,325	1,365	8,000	151.67
2013-01-25	1,300	1,325	1,298	1,325	3,400	147.22
2013-01-24	1,290	1,296	1,275	1,277	8,800	141.89
2013-01-23	1,301	1,337	1,286	1,286	6,100	142.89
2013-01-22	1,361	1,361	1,300	1,300	23,400	144.44
2013-01-21	1,389	1,394	1,330	1,340	23,000	148.89
2013-01-18	1,350	1,373	1,330	1,373	20,900	152.56
2013-01-17	1,380	1,380	1,273	1,300	27,700	144.44
2013-01-16	1,301	1,374	1,301	1,368	36,000	152
2013-01-15	1,201	1,277	1,200	1,277	34,900	141.89
2013-01-11	1,166	1,172	1,125	1,150	12,800	127.78
2013-01-10	1,192	1,196	1,173	1,173	9,400	130.33
2013-01-09	1,143	1,174	1,143	1,170	6,500	130
2013-01-08	1,155	1,157	1,085	1,127	13,500	125.22
2013-01-07	1,201	1,206	1,175	1,185	19,200	131.67
2013-01-04	1,106	1,147	1,095	1,147	12,900	127.44

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 [2013年度]

6058 (株)ベクトルの時系列データ [2013年度]