6058 (株)ベクトルの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,155	1,179	1,137	1,178	183,600	1,178
2016-12-29	1,129	1,154	1,109	1,152	180,700	1,152
2016-12-28	1,098	1,138	1,096	1,133	220,400	1,133
2016-12-27	1,111	1,126	1,077	1,089	215,800	1,089
2016-12-26	1,060	1,099	1,029	1,099	268,300	1,099
2016-12-22	1,058	1,066	1,029	1,038	167,800	1,038
2016-12-21	1,078	1,090	1,071	1,075	92,300	1,075
2016-12-20	1,063	1,089	1,055	1,087	117,200	1,087
2016-12-19	1,090	1,100	1,066	1,079	133,100	1,079
2016-12-16	1,100	1,109	1,088	1,095	202,700	1,095
2016-12-15	1,101	1,106	1,088	1,095	155,200	1,095
2016-12-14	1,127	1,132	1,097	1,104	233,600	1,104
2016-12-13	1,094	1,110	1,070	1,102	398,500	1,102
2016-12-12	1,028	1,085	1,010	1,077	365,100	1,077
2016-12-09	1,015	1,035	1,006	1,021	384,300	1,021
2016-12-08	1,055	1,072	1,031	1,042	383,400	1,042
2016-12-07	1,090	1,093	1,055	1,070	367,600	1,070
2016-12-06	1,130	1,142	1,092	1,095	207,500	1,095
2016-12-05	1,120	1,135	1,107	1,126	206,400	1,126
2016-12-02	1,175	1,176	1,118	1,128	343,100	1,128
2016-12-01	1,207	1,207	1,170	1,181	166,500	1,181
2016-11-30	1,205	1,228	1,196	1,206	607,200	1,206
2016-11-29	1,195	1,207	1,179	1,205	178,200	1,205
2016-11-28	1,211	1,239	1,190	1,214	244,000	1,214
2016-11-25	1,250	1,256	1,199	1,212	260,000	1,212
2016-11-24	1,300	1,300	1,259	1,263	399,900	1,263
2016-11-22	1,260	1,298	1,246	1,294	594,400	1,294
2016-11-21	1,193	1,265	1,188	1,258	320,000	1,258
2016-11-18	1,200	1,203	1,180	1,193	166,800	1,193
2016-11-17	1,152	1,194	1,145	1,187	212,400	1,187
2016-11-16	1,104	1,170	1,104	1,155	253,100	1,155
2016-11-15	1,115	1,115	1,064	1,100	201,000	1,100
2016-11-14	1,098	1,131	1,077	1,110	226,200	1,110
2016-11-11	1,156	1,159	1,093	1,103	233,500	1,103
2016-11-10	1,157	1,186	1,135	1,165	205,500	1,165
2016-11-09	1,185	1,195	1,093	1,134	317,100	1,134
2016-11-08	1,168	1,191	1,145	1,158	147,100	1,158
2016-11-07	1,133	1,174	1,124	1,168	261,100	1,168
2016-11-04	1,113	1,150	1,091	1,142	303,300	1,142
2016-11-02	1,180	1,194	1,130	1,148	367,400	1,148
2016-11-01	1,212	1,231	1,193	1,214	343,700	1,214
2016-10-31	1,195	1,245	1,191	1,242	676,200	1,242
2016-10-28	1,185	1,208	1,147	1,190	519,200	1,190
2016-10-27	1,174	1,219	1,159	1,179	594,100	1,179
2016-10-26	1,100	1,137	1,090	1,135	242,200	1,135
2016-10-25	1,111	1,116	1,077	1,107	169,300	1,107
2016-10-24	1,083	1,129	1,072	1,120	209,000	1,120
2016-10-21	1,120	1,120	1,072	1,078	262,600	1,078
2016-10-20	1,137	1,154	1,104	1,130	251,700	1,130
2016-10-19	1,120	1,165	1,120	1,137	304,700	1,137
2016-10-17	1,095	1,129	1,070	1,091	537,200	1,091
2016-10-13	958	988	958	980	108,800	980
2016-10-12	953	976	949	957	130,600	957
2016-10-11	969	986	948	962	178,400	962
2016-10-07	988	993	957	984	200,700	984
2016-10-06	975	1,009	951	996	221,300	996
2016-10-05	1,035	1,039	972	980	260,500	980
2016-10-04	1,030	1,042	1,019	1,035	165,900	1,035
2016-10-03	1,000	1,038	1,000	1,036	295,700	1,036
2016-09-30	937	991	937	985	224,800	985
2016-09-29	971	975	942	960	166,500	960
2016-09-28	938	974	920	971	137,100	971
2016-09-27	925	945	903	945	101,800	945
2016-09-26	917	935	916	932	95,800	932
2016-09-23	920	921	893	918	245,300	918
2016-09-21	900	915	883	899	86,800	899
2016-09-20	875	913	875	899	112,900	899
2016-09-16	900	901	868	875	541,800	875
2016-09-15	890	910	890	903	177,400	903
2016-09-14	907	928	900	922	153,800	922
2016-09-13	915	919	903	909	73,900	909
2016-09-12	920	926	895	901	89,300	901
2016-09-09	923	941	917	935	82,700	935
2016-09-08	944	950	916	935	218,300	935
2016-09-07	922	984	920	967	295,300	967
2016-09-06	875	929	875	927	91,800	927
2016-09-05	902	902	876	879	130,700	879
2016-09-02	870	913	870	911	131,600	911
2016-09-01	880	881	857	872	113,700	872
2016-08-31	885	888	851	880	269,200	880
2016-08-30	900	918	888	910	90,800	910
2016-08-29	921	922	882	890	119,600	890
2016-08-26	2,795	2,813	2,768	2,786	51,500	928.67
2016-08-25	2,770	2,799	2,751	2,758	21,400	919.33
2016-08-24	2,743	2,780	2,740	2,756	36,600	918.67
2016-08-23	2,656	2,772	2,650	2,743	44,400	914.33
2016-08-22	2,664	2,668	2,589	2,657	98,500	885.67
2016-08-19	2,651	2,651	2,576	2,603	33,900	867.67
2016-08-18	2,707	2,726	2,612	2,625	37,200	875
2016-08-17	2,753	2,794	2,701	2,708	34,800	902.67
2016-08-16	2,776	2,781	2,713	2,753	46,300	917.67
2016-08-15	2,795	2,799	2,742	2,753	17,400	917.67
2016-08-12	2,723	2,790	2,683	2,770	38,300	923.33
2016-08-10	2,690	2,787	2,662	2,728	62,600	909.33
2016-08-09	2,555	2,750	2,514	2,688	127,500	896
2016-08-08	2,704	2,705	2,489	2,505	254,900	835
2016-08-05	2,739	2,775	2,654	2,687	108,100	895.67
2016-08-04	2,918	2,918	2,751	2,781	59,400	927
2016-08-03	2,905	2,956	2,865	2,868	37,500	956
2016-08-02	3,000	3,040	2,949	2,988	62,700	996
2016-08-01	3,025	3,050	2,983	3,045	62,800	1,015
2016-07-29	2,908	3,065	2,906	3,050	158,600	1,016.67
2016-07-28	2,902	2,928	2,834	2,898	106,700	966
2016-07-27	2,900	2,934	2,791	2,824	79,600	941.33
2016-07-26	2,843	2,900	2,800	2,883	89,600	961
2016-07-25	2,760	2,850	2,716	2,793	96,600	931
2016-07-22	2,728	2,755	2,667	2,679	79,700	893
2016-07-21	2,831	2,860	2,712	2,728	200,000	909.33
2016-07-20	2,796	2,867	2,771	2,865	108,700	955
2016-07-19	2,795	2,855	2,748	2,823	215,600	941
2016-07-15	2,921	2,921	2,710	2,745	334,400	915
2016-07-14	3,020	3,055	2,863	2,996	238,000	998.67
2016-07-13	3,185	3,190	2,944	3,070	231,200	1,023.33
2016-07-12	3,130	3,195	3,035	3,185	142,500	1,061.67
2016-07-11	3,045	3,090	3,010	3,070	79,100	1,023.33
2016-07-08	3,040	3,115	2,984	2,996	122,300	998.67
2016-07-07	3,025	3,055	2,961	2,972	78,500	990.67
2016-07-06	3,035	3,050	2,950	2,991	76,800	997
2016-07-05	3,075	3,110	3,020	3,105	72,600	1,035
2016-07-04	3,080	3,080	3,030	3,060	45,600	1,020
2016-07-01	3,050	3,085	3,005	3,020	96,500	1,006.67
2016-06-30	2,910	3,055	2,910	3,010	156,700	1,003.33
2016-06-29	2,817	2,860	2,774	2,835	92,200	945
2016-06-28	2,713	2,767	2,695	2,740	61,000	913.33
2016-06-27	2,659	2,845	2,644	2,797	79,500	932.33
2016-06-24	2,888	2,888	2,592	2,640	203,000	880
2016-06-23	2,880	2,880	2,771	2,809	84,600	936.33
2016-06-22	2,880	2,935	2,858	2,886	58,100	962
2016-06-21	2,931	2,950	2,870	2,886	90,300	962
2016-06-20	2,922	3,010	2,922	2,926	39,600	975.33
2016-06-17	2,990	3,070	2,890	2,910	84,700	970
2016-06-16	3,200	3,200	2,962	2,981	90,200	993.67
2016-06-15	3,235	3,345	3,155	3,170	162,700	1,056.67
2016-06-14	3,095	3,200	2,966	3,080	81,100	1,026.67
2016-06-13	3,240	3,240	3,100	3,125	98,500	1,041.67
2016-06-10	3,280	3,305	3,190	3,295	148,900	1,098.33
2016-06-09	3,090	3,200	3,070	3,140	54,700	1,046.67
2016-06-08	3,165	3,165	3,065	3,090	39,400	1,030
2016-06-07	3,030	3,125	3,030	3,115	32,200	1,038.33
2016-06-06	2,941	3,085	2,934	3,060	72,700	1,020
2016-06-03	3,000	3,015	2,920	2,991	90,400	997
2016-06-02	3,145	3,170	2,998	3,010	60,800	1,003.33
2016-06-01	3,195	3,195	3,070	3,115	56,600	1,038.33
2016-05-31	3,195	3,200	3,165	3,195	76,900	1,065
2016-05-30	3,125	3,180	3,075	3,170	60,600	1,056.67
2016-05-27	3,065	3,120	3,025	3,075	30,100	1,025
2016-05-26	3,015	3,115	2,984	3,045	72,400	1,015
2016-05-25	3,160	3,165	2,950	2,974	128,600	991.33
2016-05-24	3,045	3,200	3,045	3,175	110,000	1,058.33
2016-05-23	3,040	3,140	3,025	3,035	47,000	1,011.67
2016-05-20	3,060	3,155	3,035	3,060	71,800	1,020
2016-05-19	3,170	3,205	3,055	3,130	73,800	1,043.33
2016-05-18	3,045	3,235	3,030	3,150	169,300	1,050
2016-05-17	2,895	3,035	2,881	2,962	103,200	987.33
2016-05-16	3,065	3,145	2,920	2,924	126,500	974.67
2016-05-13	3,110	3,200	3,035	3,135	103,600	1,045
2016-05-12	3,200	3,225	3,150	3,160	107,700	1,053.33
2016-05-11	3,085	3,245	3,070	3,235	227,900	1,078.33
2016-05-10	3,165	3,175	3,105	3,125	157,100	1,041.67
2016-05-09	3,000	3,145	2,992	3,095	299,000	1,031.67
2016-05-06	2,970	3,040	2,936	2,979	185,000	993
2016-05-02	2,775	2,997	2,758	2,939	196,100	979.67
2016-04-28	2,940	2,946	2,776	2,866	153,600	955.33
2016-04-27	2,898	2,977	2,870	2,954	278,700	984.67
2016-04-26	2,836	2,948	2,736	2,863	359,600	954.33
2016-04-25	2,871	2,871	2,773	2,786	128,400	928.67
2016-04-22	2,800	2,909	2,800	2,874	257,100	958
2016-04-21	2,720	2,848	2,709	2,839	343,700	946.33
2016-04-20	2,700	2,708	2,663	2,684	132,400	894.67
2016-04-19	2,650	2,720	2,614	2,653	179,000	884.33
2016-04-18	2,388	2,635	2,388	2,589	350,400	863
2016-04-15	2,364	2,459	2,335	2,443	218,200	814.33
2016-04-14	2,477	2,496	2,401	2,428	146,400	809.33
2016-04-13	2,407	2,462	2,373	2,453	169,200	817.67
2016-04-12	2,580	2,580	2,353	2,361	289,200	787
2016-04-11	2,451	2,500	2,360	2,495	163,400	831.67
2016-04-08	2,326	2,418	2,307	2,401	130,900	800.33
2016-04-07	2,345	2,404	2,233	2,391	201,400	797
2016-04-06	2,315	2,377	2,255	2,349	213,400	783
2016-04-05	2,523	2,526	2,283	2,297	300,300	765.67
2016-04-04	2,590	2,609	2,514	2,532	175,100	844
2016-04-01	2,759	2,761	2,552	2,578	372,200	859.33
2016-03-31	2,874	2,906	2,784	2,833	182,200	944.33
2016-03-30	2,899	2,955	2,882	2,916	174,700	972
2016-03-29	2,811	2,919	2,811	2,899	98,900	966.33
2016-03-28	2,865	2,883	2,712	2,805	137,200	935
2016-03-25	2,854	2,903	2,824	2,885	215,800	961.67
2016-03-24	2,777	2,844	2,753	2,807	148,500	935.67
2016-03-23	2,700	2,765	2,674	2,728	98,000	909.33
2016-03-22	2,781	2,782	2,650	2,685	119,100	895
2016-03-18	2,631	2,731	2,625	2,698	157,100	899.33
2016-03-17	2,899	2,899	2,603	2,626	329,800	875.33
2016-03-16	2,919	2,932	2,871	2,900	195,900	966.67
2016-03-15	2,942	2,950	2,865	2,928	231,800	976
2016-03-14	2,927	3,015	2,927	2,976	200,900	992
2016-03-11	2,770	2,888	2,760	2,842	142,200	947.33
2016-03-10	2,729	2,870	2,722	2,818	208,400	939.33
2016-03-09	2,760	2,860	2,665	2,729	204,700	909.67
2016-03-08	2,645	2,790	2,638	2,748	169,800	916
2016-03-07	2,738	2,738	2,613	2,634	171,400	878
2016-03-04	2,492	2,765	2,470	2,738	415,100	912.67
2016-03-03	2,409	2,434	2,387	2,418	43,800	806
2016-03-02	2,460	2,470	2,386	2,409	70,500	803
2016-03-01	2,350	2,469	2,350	2,424	94,700	808
2016-02-29	2,485	2,495	2,331	2,338	137,900	779.33
2016-02-26	2,248	2,348	2,243	2,262	76,800	754
2016-02-25	2,281	2,330	2,200	2,232	65,300	744
2016-02-24	2,258	2,388	2,232	2,300	77,500	766.67
2016-02-23	2,588	2,588	2,275	2,291	170,400	763.67
2016-02-22	2,360	2,588	2,354	2,588	276,900	862.67
2016-02-19	2,202	2,375	2,192	2,359	111,600	786.33
2016-02-18	2,169	2,281	2,169	2,203	90,200	734.33
2016-02-17	2,104	2,191	2,087	2,155	55,300	718.33
2016-02-16	2,043	2,199	2,043	2,137	122,000	712.33
2016-02-15	2,038	2,124	2,002	2,041	98,200	680.33
2016-02-12	1,980	2,150	1,925	2,088	154,100	696
2016-02-10	2,095	2,154	2,017	2,080	100,700	693.33
2016-02-09	2,162	2,172	2,055	2,095	62,400	698.33
2016-02-08	2,200	2,227	2,153	2,184	96,000	728
2016-02-05	2,198	2,338	2,198	2,299	106,100	766.33
2016-02-04	2,348	2,348	2,251	2,256	93,300	752
2016-02-03	2,186	2,327	2,171	2,288	119,700	762.67
2016-02-02	2,240	2,285	2,214	2,233	44,200	744.33
2016-02-01	2,200	2,306	2,200	2,240	132,100	746.67
2016-01-29	2,080	2,199	2,062	2,165	111,100	721.67
2016-01-28	2,090	2,090	2,012	2,072	104,900	690.67
2016-01-27	2,058	2,154	2,058	2,115	98,000	705
2016-01-26	2,044	2,097	2,014	2,020	64,000	673.33
2016-01-25	2,080	2,104	2,027	2,100	95,000	700
2016-01-22	1,925	2,050	1,921	2,005	104,300	668.33
2016-01-21	1,998	2,052	1,902	1,914	98,500	638
2016-01-20	2,150	2,175	1,990	1,998	114,300	666
2016-01-19	2,133	2,160	2,077	2,120	99,900	706.67
2016-01-18	1,970	2,150	1,969	2,133	132,300	711
2016-01-15	2,054	2,067	1,975	2,008	94,300	669.33
2016-01-14	1,900	1,927	1,842	1,884	62,500	628
2016-01-13	1,880	2,000	1,876	1,982	72,500	660.67
2016-01-12	1,870	1,905	1,827	1,844	65,700	614.67
2016-01-08	1,998	1,998	1,902	1,910	42,000	636.67
2016-01-07	1,978	2,033	1,960	1,990	51,500	663.33
2016-01-06	2,083	2,083	1,969	1,982	51,200	660.67
2016-01-05	2,059	2,107	2,044	2,083	40,400	694.33
2016-01-04	2,185	2,185	2,061	2,097	38,500	699

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 [2016年度]

6058 (株)ベクトルの時系列データ [2016年度]