6058 (株)ベクトルの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,601	1,648	1,601	1,627	73,300	542.33
2014-12-29	1,600	1,656	1,585	1,624	295,500	541.33
2014-12-26	1,546	1,608	1,526	1,590	135,200	530
2014-12-25	1,567	1,590	1,515	1,515	132,800	505
2014-12-24	1,614	1,622	1,564	1,570	118,500	523.33
2014-12-22	1,601	1,619	1,580	1,608	72,100	536
2014-12-19	1,594	1,608	1,587	1,596	62,900	532
2014-12-18	1,574	1,602	1,565	1,580	152,000	526.67
2014-12-17	1,574	1,588	1,557	1,557	97,900	519
2014-12-16	1,585	1,608	1,560	1,574	113,200	524.67
2014-12-15	1,615	1,618	1,568	1,584	154,400	528
2014-12-12	1,630	1,630	1,606	1,612	48,400	537.33
2014-12-11	1,603	1,637	1,598	1,616	60,300	538.67
2014-12-10	1,603	1,635	1,602	1,615	76,300	538.33
2014-12-09	1,606	1,615	1,594	1,615	129,900	538.33
2014-12-08	1,611	1,616	1,600	1,614	60,300	538
2014-12-05	1,605	1,621	1,601	1,605	62,800	535
2014-12-04	1,630	1,639	1,614	1,614	91,500	538
2014-12-03	1,645	1,670	1,635	1,640	82,900	546.67
2014-12-02	1,646	1,649	1,628	1,634	71,500	544.67
2014-12-01	1,650	1,675	1,640	1,650	106,900	550
2014-11-28	1,640	1,670	1,610	1,648	351,600	549.33
2014-11-27	1,718	1,729	1,677	1,680	62,400	560
2014-11-26	1,718	1,740	1,708	1,709	50,500	569.67
2014-11-25	1,790	1,790	1,713	1,718	52,900	572.67
2014-11-21	1,800	1,800	1,736	1,780	56,500	593.33
2014-11-20	1,795	1,830	1,788	1,788	42,500	596
2014-11-19	1,750	1,904	1,750	1,795	134,900	598.33
2014-11-18	1,760	1,770	1,690	1,734	106,100	578
2014-11-17	1,768	1,784	1,711	1,733	64,600	577.67
2014-11-14	1,719	1,829	1,719	1,763	58,700	587.67
2014-11-13	1,622	1,823	1,612	1,759	66,700	586.33
2014-11-12	1,630	1,727	1,550	1,646	86,300	548.67
2014-11-11	1,702	1,702	1,630	1,632	56,300	544
2014-11-10	1,700	1,839	1,695	1,703	86,300	567.67
2014-11-07	1,750	1,823	1,750	1,815	47,400	605
2014-11-06	1,788	1,825	1,711	1,742	73,500	580.67
2014-11-05	1,835	1,849	1,731	1,797	81,200	599
2014-11-04	1,811	1,855	1,811	1,847	108,900	615.67
2014-10-31	1,749	1,819	1,745	1,797	124,300	599
2014-10-30	1,715	1,780	1,715	1,744	71,100	581.33
2014-10-29	1,705	1,724	1,702	1,716	48,500	572
2014-10-28	1,680	1,740	1,674	1,725	48,900	575
2014-10-27	1,705	1,755	1,660	1,702	68,200	567.33
2014-10-24	1,700	1,720	1,625	1,692	84,500	564
2014-10-23	1,555	1,718	1,551	1,695	126,200	565
2014-10-22	1,586	1,620	1,559	1,595	122,500	531.67
2014-10-21	1,482	1,524	1,472	1,523	53,800	507.67
2014-10-20	1,438	1,487	1,419	1,463	55,100	487.67
2014-10-17	1,363	1,425	1,363	1,394	29,300	464.67
2014-10-16	1,300	1,434	1,263	1,373	59,000	457.67
2014-10-15	1,286	1,314	1,251	1,314	31,100	438
2014-10-14	1,300	1,300	1,240	1,256	27,400	418.67
2014-10-10	1,316	1,347	1,282	1,300	38,200	433.33
2014-10-09	1,377	1,390	1,345	1,354	33,500	451.33
2014-10-08	1,367	1,448	1,358	1,375	55,100	458.33
2014-10-07	1,420	1,485	1,402	1,404	51,100	468
2014-10-06	1,457	1,494	1,442	1,442	16,900	480.67
2014-10-03	1,401	1,439	1,390	1,439	12,400	479.67
2014-10-02	1,403	1,412	1,380	1,400	24,700	466.67
2014-10-01	1,485	1,485	1,418	1,418	36,500	472.67
2014-09-30	1,465	1,498	1,461	1,469	27,500	489.67
2014-09-29	1,528	1,528	1,476	1,480	29,600	493.33
2014-09-26	1,525	1,540	1,492	1,528	20,900	509.33
2014-09-25	1,452	1,525	1,452	1,521	27,600	507
2014-09-24	1,450	1,475	1,449	1,460	13,700	486.67
2014-09-22	1,467	1,480	1,451	1,462	17,000	487.33
2014-09-19	1,467	1,490	1,448	1,479	14,000	493
2014-09-18	1,420	1,463	1,410	1,461	22,600	487
2014-09-17	1,459	1,478	1,421	1,421	31,100	473.67
2014-09-16	1,454	1,490	1,443	1,459	16,400	486.33
2014-09-12	1,477	1,498	1,461	1,462	31,800	487.33
2014-09-11	1,485	1,510	1,466	1,506	22,200	502
2014-09-10	1,466	1,507	1,447	1,502	24,600	500.67
2014-09-09	1,478	1,490	1,470	1,473	21,000	491
2014-09-08	1,515	1,515	1,473	1,488	18,700	496
2014-09-05	1,479	1,500	1,454	1,466	28,000	488.67
2014-09-04	1,476	1,480	1,441	1,451	18,500	483.67
2014-09-03	1,505	1,530	1,480	1,480	43,500	493.33
2014-09-02	1,486	1,494	1,461	1,475	16,400	491.67
2014-09-01	1,493	1,493	1,450	1,456	24,000	485.33
2014-08-29	1,501	1,514	1,465	1,493	29,500	497.67
2014-08-28	1,572	1,650	1,500	1,531	68,200	510.33
2014-08-27	1,480	1,550	1,459	1,550	58,400	516.67
2014-08-26	1,412	1,490	1,404	1,459	65,400	486.33
2014-08-25	1,400	1,426	1,391	1,405	37,500	468.33
2014-08-22	1,408	1,425	1,385	1,401	19,800	467
2014-08-21	1,397	1,415	1,397	1,413	27,700	471
2014-08-20	1,423	1,423	1,383	1,388	16,900	462.67
2014-08-19	1,441	1,455	1,405	1,406	20,000	468.67
2014-08-18	1,416	1,441	1,408	1,427	32,300	475.67
2014-08-15	1,390	1,430	1,388	1,424	33,800	474.67
2014-08-14	1,427	1,435	1,391	1,400	26,500	466.67
2014-08-13	1,427	1,430	1,402	1,419	25,900	473
2014-08-12	1,444	1,446	1,422	1,427	16,800	475.67
2014-08-11	1,419	1,458	1,407	1,414	34,400	471.33
2014-08-08	1,405	1,417	1,350	1,389	39,900	463
2014-08-07	1,510	1,530	1,412	1,422	70,400	474
2014-08-06	1,615	1,615	1,500	1,502	35,200	500.67
2014-08-05	1,585	1,601	1,575	1,580	12,600	526.67
2014-08-04	1,570	1,621	1,570	1,602	20,200	534
2014-08-01	1,632	1,635	1,600	1,600	32,200	533.33
2014-07-31	1,634	1,662	1,623	1,636	31,800	545.33
2014-07-30	1,689	1,690	1,620	1,654	39,500	551.33
2014-07-29	1,678	1,689	1,638	1,678	25,400	559.33
2014-07-28	1,654	1,670	1,646	1,662	21,700	554
2014-07-25	1,642	1,681	1,642	1,675	22,600	558.33
2014-07-24	1,638	1,678	1,629	1,676	26,200	558.67
2014-07-23	1,636	1,663	1,635	1,648	19,100	549.33
2014-07-22	1,614	1,685	1,614	1,633	47,100	544.33
2014-07-18	1,578	1,663	1,573	1,653	58,500	551
2014-07-17	1,562	1,645	1,562	1,645	88,500	548.33
2014-07-16	1,548	1,594	1,490	1,562	218,700	520.67
2014-07-15	1,688	1,715	1,654	1,654	99,000	551.33
2014-07-14	1,627	1,680	1,601	1,676	55,800	558.67
2014-07-11	1,501	1,616	1,495	1,603	83,200	534.33
2014-07-10	1,619	1,640	1,537	1,542	58,600	514
2014-07-09	1,616	1,634	1,584	1,620	69,800	540
2014-07-08	1,701	1,709	1,641	1,665	64,200	555
2014-07-07	1,711	1,775	1,701	1,713	47,100	571
2014-07-04	1,683	1,720	1,670	1,680	37,300	560
2014-07-03	1,730	1,730	1,657	1,670	71,200	556.67
2014-07-02	1,760	1,825	1,644	1,705	173,900	568.33
2014-07-01	1,700	1,769	1,685	1,750	108,200	583.33
2014-06-30	1,634	1,855	1,631	1,725	276,700	575
2014-06-27	1,655	1,679	1,590	1,607	82,000	535.67
2014-06-26	1,635	1,678	1,585	1,654	90,900	551.33
2014-06-25	1,635	1,666	1,590	1,635	87,000	545
2014-06-24	1,550	1,660	1,546	1,650	112,000	550
2014-06-23	1,549	1,589	1,501	1,559	51,300	519.67
2014-06-20	1,573	1,599	1,500	1,548	75,200	516
2014-06-19	1,550	1,620	1,502	1,612	139,800	537.33
2014-06-18	1,530	1,545	1,501	1,528	43,200	509.33
2014-06-17	1,468	1,500	1,453	1,500	62,100	500
2014-06-16	1,505	1,600	1,430	1,450	221,900	483.33
2014-06-13	1,474	1,474	1,436	1,459	25,800	486.33
2014-06-12	1,400	1,465	1,380	1,454	49,100	484.67
2014-06-11	1,380	1,413	1,363	1,400	23,100	466.67
2014-06-10	1,460	1,460	1,380	1,384	41,700	461.33
2014-06-09	1,422	1,466	1,392	1,442	66,400	480.67
2014-06-06	1,416	1,429	1,386	1,392	31,200	464
2014-06-05	1,480	1,480	1,370	1,386	66,700	462
2014-06-04	1,501	1,577	1,430	1,459	147,300	486.33
2014-06-03	1,490	1,492	1,386	1,423	83,000	474.33
2014-06-02	1,320	1,494	1,312	1,448	206,900	482.67
2014-05-30	1,345	1,350	1,282	1,300	40,700	433.33
2014-05-29	1,286	1,322	1,280	1,309	32,700	436.33
2014-05-28	1,275	1,285	1,249	1,285	30,300	428.33
2014-05-27	1,282	1,305	1,253	1,253	34,000	417.67
2014-05-26	1,328	1,329	1,270	1,300	36,500	433.33
2014-05-23	1,171	1,280	1,154	1,243	72,700	414.33
2014-05-22	1,141	1,170	1,130	1,141	37,400	380.33
2014-05-21	1,136	1,163	1,104	1,141	25,800	380.33
2014-05-20	1,122	1,169	1,122	1,153	19,200	384.33
2014-05-19	1,196	1,204	1,136	1,137	22,400	379
2014-05-16	1,183	1,223	1,183	1,195	43,900	398.33
2014-05-15	1,198	1,212	1,170	1,200	26,400	400
2014-05-14	1,217	1,235	1,193	1,198	40,300	399.33
2014-05-13	1,224	1,250	1,217	1,227	18,000	409
2014-05-12	1,229	1,245	1,216	1,224	25,600	408
2014-05-09	1,222	1,260	1,219	1,251	24,100	417
2014-05-08	1,277	1,285	1,235	1,249	19,800	416.33
2014-05-07	1,240	1,269	1,220	1,269	11,100	423
2014-05-02	1,238	1,280	1,238	1,251	11,500	417
2014-05-01	1,258	1,278	1,218	1,255	25,100	418.33
2014-04-30	1,288	1,299	1,215	1,255	28,600	418.33
2014-04-28	1,310	1,310	1,266	1,266	23,200	422
2014-04-25	1,347	1,360	1,319	1,339	14,200	446.33
2014-04-24	1,376	1,382	1,351	1,358	26,100	452.67
2014-04-23	1,337	1,383	1,306	1,357	82,400	452.33
2014-04-22	1,351	1,375	1,305	1,309	37,800	436.33
2014-04-21	1,398	1,400	1,324	1,348	35,200	449.33
2014-04-18	1,360	1,393	1,360	1,393	41,800	464.33
2014-04-17	1,443	1,446	1,325	1,353	51,300	451
2014-04-16	1,265	1,507	1,265	1,398	136,600	466
2014-04-15	1,340	1,366	1,249	1,266	103,400	422
2014-04-14	1,170	1,239	1,166	1,177	85,800	392.33
2014-04-11	1,132	1,190	1,120	1,170	198,200	390
2014-04-10	1,344	1,386	1,215	1,250	70,900	416.67
2014-04-09	1,336	1,379	1,288	1,310	31,800	436.67
2014-04-08	1,406	1,419	1,336	1,356	39,200	452
2014-04-07	1,491	1,491	1,418	1,436	76,100	478.67
2014-04-04	1,503	1,550	1,471	1,548	27,200	516
2014-04-03	1,510	1,560	1,460	1,525	42,500	508.33
2014-04-02	1,404	1,527	1,404	1,527	54,900	509
2014-04-01	1,426	1,438	1,357	1,420	27,900	473.33
2014-03-31	1,405	1,425	1,356	1,425	58,400	475
2014-03-28	1,221	1,350	1,213	1,345	32,800	448.33
2014-03-27	1,210	1,329	1,190	1,278	81,300	426
2014-03-26	1,201	1,250	1,185	1,210	66,500	403.33
2014-03-25	1,290	1,290	1,193	1,202	65,900	400.67
2014-03-24	1,265	1,306	1,230	1,292	84,300	430.67
2014-03-20	1,440	1,441	1,250	1,274	116,800	424.67
2014-03-19	1,488	1,503	1,450	1,450	30,300	483.33
2014-03-18	1,473	1,510	1,470	1,488	18,000	496
2014-03-17	1,465	1,544	1,451	1,464	29,900	488
2014-03-14	1,496	1,505	1,446	1,483	54,700	494.33
2014-03-13	1,600	1,666	1,520	1,536	41,200	512
2014-03-12	1,574	1,650	1,567	1,610	69,000	536.67
2014-03-11	1,478	1,615	1,478	1,534	82,500	511.33
2014-03-10	1,491	1,500	1,442	1,475	35,400	491.67
2014-03-07	1,512	1,540	1,480	1,486	21,500	495.33
2014-03-06	1,475	1,502	1,464	1,482	30,400	494
2014-03-05	1,528	1,543	1,497	1,513	91,100	504.33
2014-03-04	1,427	1,478	1,412	1,469	28,800	489.67
2014-03-03	1,461	1,461	1,381	1,427	61,800	475.67
2014-02-28	1,610	1,610	1,459	1,462	90,100	487.33
2014-02-27	1,593	1,630	1,571	1,620	31,300	540
2014-02-26	1,649	1,649	1,531	1,609	50,300	536.33
2014-02-25	5,010	5,040	4,800	4,950	26,400	550
2014-02-24	4,505	4,740	4,495	4,730	14,700	525.56
2014-02-21	4,420	4,545	4,400	4,490	19,200	498.89
2014-02-20	4,560	4,560	4,380	4,490	10,400	498.89
2014-02-19	4,690	4,750	4,600	4,615	9,900	512.78
2014-02-18	4,500	4,690	4,400	4,620	18,500	513.33
2014-02-17	4,680	4,685	4,375	4,465	21,200	496.11
2014-02-14	4,860	4,900	4,515	4,610	17,200	512.22
2014-02-13	4,915	5,020	4,815	4,885	15,800	542.78
2014-02-12	5,100	5,130	4,890	4,965	31,300	551.67
2014-02-10	4,920	4,935	4,825	4,890	17,700	543.33
2014-02-07	4,810	4,900	4,520	4,695	28,600	521.67
2014-02-06	4,155	4,785	4,120	4,600	41,700	511.11
2014-02-05	4,300	4,340	3,965	4,200	43,300	466.67
2014-02-04	4,120	4,350	4,120	4,120	96,800	457.78
2014-02-03	5,200	5,210	4,700	4,820	48,100	535.56
2014-01-31	5,570	5,670	5,250	5,340	17,800	593.33
2014-01-30	5,550	5,550	5,310	5,470	20,400	607.78
2014-01-29	5,730	5,770	5,570	5,650	29,600	627.78
2014-01-28	5,300	5,730	5,300	5,430	40,900	603.33
2014-01-27	5,400	5,400	5,180	5,260	51,000	584.44
2014-01-24	5,300	5,740	5,270	5,610	42,800	623.33
2014-01-23	5,740	5,920	5,490	5,540	62,200	615.56
2014-01-22	5,860	6,000	5,730	5,940	52,200	660
2014-01-21	6,090	6,650	5,730	6,050	135,800	672.22
2014-01-20	5,250	5,930	5,250	5,890	107,900	654.44
2014-01-17	5,200	5,350	4,925	5,240	107,100	582.22
2014-01-16	4,770	4,835	4,605	4,775	29,900	530.56
2014-01-15	4,750	5,020	4,660	4,730	43,300	525.56
2014-01-14	4,715	5,190	4,500	4,750	59,700	527.78
2014-01-10	4,760	5,000	4,710	4,740	84,400	526.67
2014-01-09	4,625	5,350	4,540	5,200	78,200	577.78
2014-01-08	4,790	4,790	4,605	4,645	31,400	516.11
2014-01-07	4,950	4,950	4,430	4,810	54,300	534.44
2014-01-06	4,750	5,030	4,590	4,730	120,700	525.56

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

2024年05月
日	月	火	水	木	金	土
« 04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 [2014年度]

6058 (株)ベクトルの時系列データ [2014年度]