6058 (株)ベクトルの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,442	1,472	1,419	1,434	414,300	1,434
2018-12-27	1,458	1,497	1,434	1,463	469,500	1,463
2018-12-26	1,350	1,415	1,340	1,376	457,300	1,376
2018-12-25	1,277	1,400	1,277	1,339	499,200	1,339
2018-12-21	1,458	1,497	1,422	1,457	637,800	1,457
2018-12-20	1,573	1,581	1,456	1,478	619,300	1,478
2018-12-19	1,578	1,658	1,573	1,601	521,300	1,601
2018-12-18	1,599	1,630	1,568	1,577	534,400	1,577
2018-12-17	1,664	1,687	1,604	1,633	587,800	1,633
2018-12-14	1,736	1,750	1,662	1,667	420,600	1,667
2018-12-13	1,777	1,789	1,730	1,745	312,600	1,745
2018-12-12	1,760	1,781	1,705	1,770	336,300	1,770
2018-12-11	1,687	1,808	1,687	1,753	1,098,100	1,753
2018-12-10	1,806	1,813	1,677	1,679	1,243,200	1,679
2018-12-07	1,828	1,857	1,812	1,853	404,000	1,853
2018-12-06	1,835	1,855	1,776	1,803	376,400	1,803
2018-12-05	1,767	1,843	1,754	1,829	264,000	1,829
2018-12-04	1,849	1,865	1,803	1,803	289,800	1,803
2018-12-03	1,866	1,866	1,797	1,832	493,300	1,832
2018-11-30	1,830	1,844	1,787	1,840	477,400	1,840
2018-11-29	1,839	1,881	1,812	1,819	458,300	1,819
2018-11-28	1,765	1,811	1,760	1,801	322,300	1,801
2018-11-27	1,735	1,771	1,729	1,760	304,200	1,760
2018-11-26	1,703	1,755	1,701	1,718	404,600	1,718
2018-11-22	1,727	1,741	1,678	1,726	589,300	1,726
2018-11-21	1,701	1,769	1,691	1,710	765,200	1,710
2018-11-20	1,827	1,846	1,760	1,766	627,300	1,766
2018-11-19	1,840	1,915	1,806	1,863	565,100	1,863
2018-11-16	1,968	2,016	1,875	1,878	478,400	1,878
2018-11-15	1,932	2,030	1,914	1,996	478,400	1,996
2018-11-14	1,964	1,996	1,909	1,932	470,100	1,932
2018-11-13	1,935	1,997	1,919	1,961	678,300	1,961
2018-11-12	2,029	2,077	1,968	1,973	388,500	1,973
2018-11-09	2,041	2,102	2,022	2,042	286,800	2,042
2018-11-08	2,115	2,125	2,040	2,072	360,000	2,072
2018-11-07	1,995	2,062	1,979	2,046	472,200	2,046
2018-11-06	1,985	2,010	1,951	2,000	298,800	2,000
2018-11-05	1,916	2,022	1,908	1,974	369,600	1,974
2018-11-02	1,920	1,968	1,919	1,964	399,400	1,964
2018-11-01	1,936	1,946	1,888	1,903	372,000	1,903
2018-10-31	1,885	1,943	1,838	1,934	438,100	1,934
2018-10-30	1,731	1,828	1,695	1,805	816,000	1,805
2018-10-29	1,879	1,905	1,752	1,757	926,100	1,757
2018-10-26	1,955	2,013	1,865	1,879	905,600	1,879
2018-10-25	1,970	1,993	1,938	1,944	675,400	1,944
2018-10-24	2,023	2,082	2,016	2,069	517,700	2,069
2018-10-23	2,066	2,102	2,021	2,028	735,300	2,028
2018-10-22	1,982	2,079	1,952	2,064	942,000	2,064
2018-10-19	1,955	1,973	1,914	1,942	806,500	1,942
2018-10-18	1,985	2,024	1,952	1,975	929,700	1,975
2018-10-17	1,981	1,987	1,901	1,955	1,436,400	1,955
2018-10-16	2,059	2,110	1,895	1,900	2,888,200	1,900
2018-10-15	2,236	2,272	2,212	2,214	535,900	2,214
2018-10-12	2,136	2,221	2,133	2,215	408,300	2,215
2018-10-11	2,189	2,238	2,138	2,157	771,900	2,157
2018-10-10	2,285	2,323	2,252	2,308	714,300	2,308
2018-10-09	2,288	2,301	2,249	2,255	364,000	2,255
2018-10-05	2,371	2,388	2,306	2,319	517,100	2,319
2018-10-04	2,462	2,469	2,377	2,392	475,900	2,392
2018-10-03	2,415	2,439	2,358	2,433	753,700	2,433
2018-10-02	2,592	2,594	2,402	2,416	1,205,900	2,416
2018-10-01	2,689	2,690	2,566	2,589	752,200	2,589
2018-09-28	2,652	2,750	2,650	2,683	1,489,700	2,683
2018-09-27	2,526	2,558	2,501	2,507	238,500	2,507
2018-09-26	2,552	2,585	2,541	2,559	229,500	2,559
2018-09-25	2,535	2,610	2,527	2,571	323,800	2,571
2018-09-21	2,600	2,638	2,581	2,587	317,700	2,587
2018-09-20	2,562	2,599	2,542	2,591	325,400	2,591
2018-09-19	2,576	2,577	2,531	2,562	359,700	2,562
2018-09-18	2,509	2,568	2,479	2,551	374,500	2,551
2018-09-14	2,507	2,558	2,474	2,508	366,600	2,508
2018-09-13	2,500	2,533	2,446	2,494	237,200	2,494
2018-09-12	2,419	2,474	2,416	2,474	195,800	2,474
2018-09-11	2,421	2,452	2,402	2,419	209,700	2,419
2018-09-10	2,348	2,399	2,340	2,394	196,100	2,394
2018-09-07	2,334	2,367	2,309	2,346	238,600	2,346
2018-09-06	2,410	2,410	2,318	2,353	285,700	2,353
2018-09-05	2,501	2,516	2,413	2,436	357,800	2,436
2018-09-04	2,485	2,511	2,473	2,501	208,400	2,501
2018-09-03	2,540	2,540	2,478	2,499	187,400	2,499
2018-08-31	2,525	2,567	2,511	2,539	187,800	2,539
2018-08-30	2,530	2,586	2,514	2,554	276,300	2,554
2018-08-29	2,480	2,544	2,480	2,510	192,800	2,510
2018-08-28	2,515	2,535	2,476	2,500	291,600	2,500
2018-08-27	2,522	2,533	2,486	2,525	345,300	2,525
2018-08-24	2,450	2,506	2,400	2,500	331,800	2,500
2018-08-23	2,445	2,478	2,367	2,432	490,400	2,432
2018-08-22	2,403	2,470	2,376	2,418	282,500	2,418
2018-08-21	2,460	2,486	2,390	2,423	328,400	2,423
2018-08-20	2,427	2,517	2,424	2,461	497,400	2,461
2018-08-17	2,400	2,483	2,387	2,426	819,500	2,426
2018-08-16	2,270	2,307	2,232	2,236	202,000	2,236
2018-08-15	2,363	2,363	2,293	2,303	115,900	2,303
2018-08-14	2,299	2,366	2,299	2,337	209,800	2,337
2018-08-13	2,309	2,324	2,281	2,281	183,900	2,281
2018-08-10	2,353	2,365	2,313	2,321	178,500	2,321
2018-08-09	2,347	2,392	2,320	2,379	124,600	2,379
2018-08-08	2,292	2,367	2,292	2,347	228,700	2,347
2018-08-07	2,312	2,366	2,278	2,292	187,800	2,292
2018-08-06	2,325	2,362	2,311	2,326	196,500	2,326
2018-08-03	2,391	2,412	2,340	2,342	223,900	2,342
2018-08-02	2,418	2,470	2,383	2,387	300,600	2,387
2018-08-01	2,417	2,484	2,413	2,428	327,300	2,428
2018-07-31	2,400	2,438	2,371	2,414	229,400	2,414
2018-07-30	2,445	2,465	2,390	2,408	259,400	2,408
2018-07-27	2,434	2,457	2,403	2,454	280,200	2,454
2018-07-26	2,423	2,443	2,387	2,428	309,700	2,428
2018-07-25	2,366	2,422	2,330	2,411	528,300	2,411
2018-07-24	2,298	2,367	2,248	2,367	421,600	2,367
2018-07-23	2,347	2,400	2,270	2,285	434,800	2,285
2018-07-20	2,320	2,430	2,288	2,352	849,300	2,352
2018-07-19	2,308	2,310	2,203	2,241	453,000	2,241
2018-07-18	2,057	2,330	2,050	2,291	1,087,200	2,291
2018-07-17	2,110	2,189	1,954	2,056	1,253,600	2,056
2018-07-13	2,151	2,300	2,151	2,248	567,700	2,248
2018-07-12	2,130	2,160	2,091	2,120	216,900	2,120
2018-07-11	2,162	2,174	2,104	2,116	314,300	2,116
2018-07-10	2,250	2,272	2,192	2,194	280,900	2,194
2018-07-09	2,101	2,241	2,100	2,232	506,600	2,232
2018-07-06	2,166	2,185	2,093	2,094	656,400	2,094
2018-07-05	2,197	2,233	2,123	2,124	315,000	2,124
2018-07-04	2,175	2,220	2,160	2,197	160,900	2,197
2018-07-03	2,187	2,246	2,165	2,195	274,900	2,195
2018-07-02	2,293	2,308	2,198	2,202	329,100	2,202
2018-06-29	2,310	2,378	2,290	2,292	340,000	2,292
2018-06-28	2,331	2,357	2,270	2,332	230,000	2,332
2018-06-27	2,321	2,365	2,314	2,344	311,200	2,344
2018-06-26	2,285	2,323	2,263	2,307	236,200	2,307
2018-06-25	2,364	2,373	2,307	2,321	237,300	2,321
2018-06-22	2,263	2,367	2,255	2,342	567,600	2,342
2018-06-21	2,212	2,290	2,200	2,283	240,500	2,283
2018-06-20	2,234	2,249	2,162	2,213	284,000	2,213
2018-06-19	2,305	2,312	2,242	2,252	257,500	2,252
2018-06-18	2,310	2,337	2,284	2,330	262,100	2,330
2018-06-15	2,300	2,333	2,268	2,315	471,200	2,315
2018-06-14	2,225	2,313	2,222	2,264	480,400	2,264
2018-06-13	2,260	2,268	2,206	2,230	188,100	2,230
2018-06-12	2,237	2,254	2,198	2,251	259,300	2,251
2018-06-11	2,199	2,238	2,191	2,200	315,600	2,200
2018-06-08	2,123	2,182	2,123	2,175	196,200	2,175
2018-06-07	2,094	2,162	2,094	2,142	356,500	2,142
2018-06-06	2,119	2,119	2,051	2,087	279,400	2,087
2018-06-05	2,172	2,197	2,123	2,128	256,000	2,128
2018-06-04	2,225	2,230	2,118	2,182	388,100	2,182
2018-06-01	2,208	2,237	2,196	2,216	255,600	2,216
2018-05-31	2,148	2,228	2,143	2,207	299,600	2,207
2018-05-30	2,087	2,200	2,081	2,110	367,100	2,110
2018-05-29	2,250	2,273	2,173	2,181	356,900	2,181
2018-05-28	2,240	2,294	2,202	2,251	323,700	2,251
2018-05-25	2,265	2,306	2,243	2,260	257,600	2,260
2018-05-24	2,275	2,330	2,268	2,279	222,700	2,279
2018-05-23	2,260	2,324	2,260	2,290	263,900	2,290
2018-05-22	2,324	2,324	2,285	2,300	232,000	2,300
2018-05-21	2,314	2,347	2,304	2,326	318,700	2,326
2018-05-18	2,279	2,307	2,264	2,295	287,500	2,295
2018-05-17	2,247	2,309	2,247	2,273	332,700	2,273
2018-05-16	2,301	2,301	2,186	2,241	733,200	2,241
2018-05-15	2,279	2,332	2,257	2,322	592,000	2,322
2018-05-14	2,230	2,269	2,205	2,268	410,300	2,268
2018-05-11	2,159	2,205	2,128	2,201	403,900	2,201
2018-05-10	2,150	2,163	2,106	2,138	321,300	2,138
2018-05-09	2,198	2,210	2,131	2,150	602,200	2,150
2018-05-08	2,229	2,229	2,138	2,196	564,000	2,196
2018-05-07	2,220	2,265	2,162	2,230	862,900	2,230
2018-05-02	2,148	2,206	2,079	2,194	756,200	2,194
2018-05-01	2,120	2,168	2,094	2,145	656,900	2,145
2018-04-27	2,068	2,128	2,053	2,116	946,100	2,116
2018-04-26	1,966	2,048	1,944	2,018	891,300	2,018
2018-04-25	1,930	1,973	1,929	1,962	628,500	1,962
2018-04-24	1,981	1,999	1,932	1,949	569,400	1,949
2018-04-23	1,970	1,977	1,881	1,941	593,400	1,941
2018-04-20	1,922	1,956	1,865	1,940	552,100	1,940
2018-04-19	1,949	1,949	1,854	1,922	612,500	1,922
2018-04-18	1,915	1,980	1,883	1,932	877,500	1,932
2018-04-17	2,006	2,007	1,899	1,941	1,825,900	1,941
2018-04-16	2,030	2,172	2,026	2,026	1,915,600	2,026
2018-04-13	2,515	2,527	2,434	2,526	427,900	2,526
2018-04-12	2,430	2,533	2,426	2,474	389,000	2,474
2018-04-11	2,601	2,603	2,433	2,473	745,500	2,473
2018-04-10	2,671	2,671	2,620	2,634	400,300	2,634
2018-04-09	2,599	2,692	2,540	2,673	795,100	2,673
2018-04-06	2,514	2,610	2,491	2,576	460,800	2,576
2018-04-05	2,530	2,553	2,485	2,524	329,900	2,524
2018-04-04	2,538	2,552	2,504	2,506	287,600	2,506
2018-04-03	2,501	2,537	2,466	2,518	346,300	2,518
2018-03-30	2,452	2,489	2,436	2,456	251,500	2,456
2018-03-29	2,401	2,460	2,385	2,434	316,500	2,434
2018-03-28	2,310	2,385	2,310	2,368	183,900	2,368
2018-03-27	2,261	2,346	2,261	2,334	329,100	2,334
2018-03-26	2,315	2,322	2,208	2,234	694,900	2,234
2018-03-23	2,401	2,419	2,348	2,365	364,500	2,365
2018-03-22	2,409	2,470	2,379	2,470	422,100	2,470
2018-03-20	2,301	2,406	2,301	2,396	358,500	2,396
2018-03-19	2,403	2,407	2,262	2,347	350,600	2,347
2018-03-16	2,436	2,452	2,372	2,400	297,600	2,400
2018-03-15	2,443	2,449	2,387	2,423	658,500	2,423
2018-03-14	2,337	2,440	2,323	2,431	569,400	2,431
2018-03-13	2,289	2,364	2,283	2,343	385,200	2,343
2018-03-12	2,302	2,326	2,259	2,308	359,300	2,308
2018-03-09	2,318	2,346	2,226	2,269	429,200	2,269
2018-03-08	2,213	2,319	2,191	2,276	668,000	2,276
2018-03-07	2,198	2,243	2,159	2,186	454,400	2,186
2018-03-06	2,185	2,243	2,172	2,199	329,900	2,199
2018-03-05	2,202	2,270	2,151	2,166	570,900	2,166
2018-03-02	2,172	2,244	2,172	2,205	358,200	2,205
2018-03-01	2,243	2,293	2,226	2,237	491,700	2,237
2018-02-28	2,140	2,313	2,140	2,280	820,200	2,280
2018-02-27	2,201	2,226	2,139	2,160	353,700	2,160
2018-02-26	2,187	2,275	2,163	2,183	823,500	2,183
2018-02-23	2,092	2,144	2,092	2,132	538,200	2,132
2018-02-22	2,113	2,140	2,086	2,091	453,900	2,091
2018-02-21	2,146	2,150	2,081	2,097	649,900	2,097
2018-02-20	2,244	2,267	2,165	2,176	628,800	2,176
2018-02-19	2,158	2,243	2,158	2,240	575,200	2,240
2018-02-16	2,047	2,140	2,028	2,132	629,900	2,132
2018-02-15	2,093	2,131	2,051	2,062	671,200	2,062
2018-02-14	2,182	2,221	2,042	2,051	1,082,500	2,051
2018-02-13	2,301	2,319	2,224	2,228	691,800	2,228
2018-02-09	2,201	2,299	2,194	2,290	551,800	2,290
2018-02-08	2,290	2,304	2,249	2,271	541,600	2,271
2018-02-07	2,346	2,407	2,288	2,293	1,014,000	2,293
2018-02-06	2,199	2,309	2,199	2,251	1,106,100	2,251
2018-02-05	2,320	2,363	2,299	2,319	667,100	2,319
2018-02-02	2,292	2,386	2,292	2,371	909,400	2,371
2018-02-01	2,207	2,305	2,192	2,304	620,800	2,304
2018-01-31	2,102	2,207	2,086	2,177	447,900	2,177
2018-01-30	2,170	2,190	2,137	2,152	390,500	2,152
2018-01-29	2,196	2,216	2,173	2,178	380,400	2,178
2018-01-26	2,190	2,210	2,176	2,194	342,200	2,194
2018-01-25	2,198	2,225	2,184	2,188	350,300	2,188
2018-01-24	2,237	2,247	2,194	2,214	661,800	2,214
2018-01-23	2,160	2,246	2,160	2,246	764,500	2,246
2018-01-22	2,139	2,169	2,118	2,138	518,000	2,138
2018-01-19	2,153	2,184	2,126	2,144	439,100	2,144
2018-01-18	2,167	2,199	2,120	2,129	853,300	2,129
2018-01-17	2,045	2,227	2,040	2,173	2,031,600	2,173
2018-01-16	1,969	1,991	1,946	1,968	617,700	1,968
2018-01-15	1,849	1,997	1,811	1,975	2,227,600	1,975
2018-01-12	1,614	1,662	1,612	1,651	380,400	1,651
2018-01-11	1,640	1,648	1,616	1,628	310,800	1,628
2018-01-10	1,656	1,676	1,656	1,657	258,600	1,657
2018-01-09	1,678	1,678	1,644	1,659	315,900	1,659
2018-01-05	1,700	1,702	1,660	1,673	272,500	1,673
2018-01-04	1,674	1,694	1,658	1,689	257,100	1,689

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 [2018年度]

6058 (株)ベクトルの時系列データ [2018年度]