6058 (株)ベクトルの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,092	1,096	1,065	1,066	238,700	1,066
2019-12-27	1,050	1,108	1,044	1,097	623,900	1,097
2019-12-26	1,015	1,045	1,014	1,044	379,100	1,044
2019-12-25	1,055	1,055	1,022	1,028	202,500	1,028
2019-12-24	1,043	1,055	1,019	1,052	368,400	1,052
2019-12-23	1,064	1,074	1,042	1,048	267,500	1,048
2019-12-20	1,042	1,055	1,032	1,052	333,600	1,052
2019-12-19	1,014	1,061	1,007	1,036	375,700	1,036
2019-12-18	1,045	1,057	1,007	1,019	316,900	1,019
2019-12-17	1,036	1,063	1,034	1,045	370,400	1,045
2019-12-16	1,008	1,033	1,003	1,023	309,300	1,023
2019-12-13	1,044	1,052	1,015	1,020	403,700	1,020
2019-12-12	1,080	1,080	1,034	1,034	319,600	1,034
2019-12-11	1,087	1,093	1,065	1,071	351,600	1,071
2019-12-10	1,066	1,082	1,062	1,076	353,300	1,076
2019-12-09	1,090	1,091	1,061	1,067	509,100	1,067
2019-12-06	1,092	1,100	1,078	1,089	298,200	1,089
2019-12-05	1,150	1,154	1,082	1,092	732,100	1,092
2019-12-04	1,136	1,159	1,129	1,150	615,200	1,150
2019-12-03	1,123	1,152	1,106	1,148	655,600	1,148
2019-12-02	1,101	1,171	1,101	1,139	1,411,000	1,139
2019-11-29	1,049	1,094	1,049	1,071	821,200	1,071
2019-11-28	1,022	1,045	1,016	1,035	464,500	1,035
2019-11-27	1,026	1,033	1,006	1,025	515,200	1,025
2019-11-26	1,011	1,034	1,003	1,029	503,100	1,029
2019-11-25	999	1,004	973	996	430,800	996
2019-11-22	969	1,014	966	1,004	512,800	1,004
2019-11-21	950	980	947	973	622,700	973
2019-11-20	935	963	934	947	464,600	947
2019-11-19	925	937	920	928	333,200	928
2019-11-18	922	942	917	923	406,300	923
2019-11-15	942	952	928	929	506,300	929
2019-11-14	942	975	942	950	398,600	950
2019-11-13	980	980	934	956	623,400	956
2019-11-12	995	1,007	981	995	323,700	995
2019-11-11	986	1,011	979	992	253,500	992
2019-11-08	994	1,008	976	981	312,000	981
2019-11-07	984	1,005	979	989	287,200	989
2019-11-06	995	1,001	975	985	411,800	985
2019-11-05	1,024	1,026	995	998	345,300	998
2019-11-01	1,015	1,015	991	1,010	404,700	1,010
2019-10-31	1,025	1,047	1,017	1,022	443,200	1,022
2019-10-30	1,022	1,062	1,012	1,034	772,400	1,034
2019-10-29	1,047	1,059	1,017	1,018	711,600	1,018
2019-10-28	1,003	1,043	1,002	1,024	633,900	1,024
2019-10-25	994	1,020	993	1,016	665,700	1,016
2019-10-24	981	1,012	961	987	1,285,500	987
2019-10-23	1,020	1,035	986	1,011	1,469,600	1,011
2019-10-21	951	1,035	947	1,026	1,968,600	1,026
2019-10-18	929	979	925	967	2,286,400	967
2019-10-17	829	948	828	930	3,488,000	930
2019-10-16	856	885	811	820	2,003,600	820
2019-10-15	823	859	823	856	1,166,300	856
2019-10-11	817	839	808	808	703,600	808
2019-10-10	826	829	803	815	552,000	815
2019-10-09	847	853	823	823	676,100	823
2019-10-08	815	881	815	854	1,049,900	854
2019-10-07	820	822	785	806	842,500	806
2019-10-04	841	843	805	817	1,061,900	817
2019-10-03	859	864	838	844	512,900	844
2019-10-02	878	887	866	872	371,900	872
2019-10-01	900	911	885	893	490,300	893
2019-09-30	893	902	873	900	491,700	900
2019-09-27	920	923	892	903	432,500	903
2019-09-26	931	950	917	919	512,000	919
2019-09-25	942	952	924	926	491,000	926
2019-09-24	930	966	928	950	382,700	950
2019-09-20	936	947	924	935	218,600	935
2019-09-19	936	962	927	929	380,400	929
2019-09-18	942	946	918	924	305,700	924
2019-09-17	940	951	919	941	360,300	941
2019-09-13	961	963	941	948	441,800	948
2019-09-12	985	997	964	965	578,700	965
2019-09-11	948	981	942	974	392,400	974
2019-09-10	951	975	946	953	361,700	953
2019-09-09	960	960	943	949	495,200	949
2019-09-06	990	998	969	975	460,500	975
2019-09-05	958	1,009	958	999	862,400	999
2019-09-04	940	950	925	943	540,300	943
2019-09-03	885	948	881	929	794,500	929
2019-09-02	879	885	857	871	580,100	871
2019-08-30	856	890	855	877	523,900	877
2019-08-29	859	860	822	850	783,300	850
2019-08-28	863	885	858	865	455,900	865
2019-08-27	850	863	837	855	348,900	855
2019-08-26	868	875	843	846	493,800	846
2019-08-23	918	925	875	883	479,400	883
2019-08-22	935	942	915	923	531,100	923
2019-08-21	917	938	913	929	439,600	929
2019-08-20	887	923	883	918	479,800	918
2019-08-19	882	895	872	894	286,900	894
2019-08-16	870	878	857	872	452,400	872
2019-08-15	878	894	872	882	311,900	882
2019-08-14	911	919	888	901	335,000	901
2019-08-13	890	906	882	897	318,200	897
2019-08-09	900	919	895	898	356,800	898
2019-08-08	906	913	891	896	520,000	896
2019-08-07	923	940	907	907	635,700	907
2019-08-06	856	934	850	933	791,800	933
2019-08-05	929	931	869	900	1,165,000	900
2019-08-02	927	949	916	943	592,500	943
2019-08-01	933	959	917	942	555,900	942
2019-07-31	960	983	943	945	809,400	945
2019-07-30	944	962	938	951	965,500	951
2019-07-29	912	959	908	939	1,693,300	939
2019-07-26	884	897	858	885	1,603,600	885
2019-07-25	830	901	823	896	2,371,700	896
2019-07-24	910	917	821	830	4,068,100	830
2019-07-23	921	970	895	955	1,988,100	955
2019-07-22	899	951	898	939	1,948,600	939
2019-07-19	864	913	864	890	1,711,800	890
2019-07-18	823	863	816	844	1,603,700	844
2019-07-17	871	889	805	826	2,085,800	826
2019-07-16	820	905	815	871	2,434,800	871
2019-07-12	1,070	1,078	1,036	1,045	718,700	1,045
2019-07-11	1,085	1,092	1,053	1,058	594,700	1,058
2019-07-10	1,075	1,087	1,065	1,075	510,900	1,075
2019-07-09	1,080	1,086	1,065	1,081	464,600	1,081
2019-07-08	1,115	1,115	1,056	1,064	673,500	1,064
2019-07-05	1,109	1,112	1,080	1,097	309,900	1,097
2019-07-04	1,070	1,095	1,051	1,089	508,200	1,089
2019-07-03	1,076	1,084	1,045	1,074	953,300	1,074
2019-07-02	1,043	1,102	1,037	1,096	572,700	1,096
2019-07-01	1,050	1,065	1,033	1,035	636,100	1,035
2019-06-28	999	1,028	994	1,027	652,200	1,027
2019-06-27	973	1,003	973	997	728,600	997
2019-06-26	995	997	958	972	1,464,400	972
2019-06-25	1,008	1,027	992	1,002	592,800	1,002
2019-06-24	1,023	1,028	977	1,004	1,550,500	1,004
2019-06-21	1,104	1,105	1,036	1,042	836,200	1,042
2019-06-20	1,050	1,103	1,049	1,097	864,300	1,097
2019-06-19	1,025	1,051	1,019	1,037	734,500	1,037
2019-06-18	1,057	1,059	999	1,006	753,100	1,006
2019-06-17	1,055	1,066	1,043	1,055	442,900	1,055
2019-06-14	1,024	1,040	1,012	1,038	554,600	1,038
2019-06-13	1,073	1,075	1,023	1,026	488,600	1,026
2019-06-12	1,070	1,096	1,063	1,082	326,100	1,082
2019-06-11	1,087	1,088	1,066	1,073	238,400	1,073
2019-06-10	1,086	1,100	1,072	1,075	281,500	1,075
2019-06-07	1,067	1,080	1,044	1,065	575,600	1,065
2019-06-06	1,088	1,093	1,059	1,059	404,400	1,059
2019-06-05	1,114	1,121	1,086	1,099	383,000	1,099
2019-06-04	1,092	1,113	1,057	1,091	834,800	1,091
2019-06-03	1,095	1,124	1,079	1,098	503,500	1,098
2019-05-31	1,135	1,147	1,114	1,115	412,200	1,115
2019-05-30	1,210	1,210	1,126	1,146	829,400	1,146
2019-05-29	1,255	1,255	1,212	1,214	326,700	1,214
2019-05-28	1,240	1,282	1,224	1,265	485,400	1,265
2019-05-27	1,245	1,270	1,235	1,241	264,300	1,241
2019-05-24	1,204	1,232	1,198	1,224	259,500	1,224
2019-05-23	1,241	1,267	1,218	1,230	277,600	1,230
2019-05-22	1,238	1,270	1,233	1,245	359,800	1,245
2019-05-21	1,232	1,239	1,194	1,231	423,900	1,231
2019-05-20	1,284	1,302	1,243	1,247	352,100	1,247
2019-05-17	1,267	1,303	1,263	1,264	294,800	1,264
2019-05-16	1,258	1,272	1,248	1,261	277,600	1,261
2019-05-15	1,221	1,277	1,221	1,274	380,500	1,274
2019-05-14	1,196	1,214	1,174	1,209	467,800	1,209
2019-05-13	1,259	1,274	1,230	1,233	327,500	1,233
2019-05-10	1,234	1,292	1,233	1,252	441,900	1,252
2019-05-09	1,259	1,274	1,222	1,234	581,500	1,234
2019-05-08	1,261	1,265	1,220	1,251	896,700	1,251
2019-05-07	1,331	1,331	1,284	1,289	729,900	1,289
2019-04-26	1,310	1,319	1,286	1,317	504,800	1,317
2019-04-25	1,324	1,330	1,295	1,315	685,800	1,315
2019-04-24	1,307	1,344	1,297	1,319	712,700	1,319
2019-04-23	1,282	1,331	1,276	1,330	870,900	1,330
2019-04-22	1,319	1,319	1,258	1,266	1,049,900	1,266
2019-04-19	1,360	1,367	1,297	1,320	1,437,600	1,320
2019-04-18	1,529	1,535	1,358	1,363	1,590,400	1,363
2019-04-17	1,531	1,553	1,488	1,508	1,015,700	1,508
2019-04-16	1,604	1,604	1,492	1,516	1,750,100	1,516
2019-04-15	1,578	1,860	1,528	1,630	4,966,900	1,630
2019-04-12	1,400	1,559	1,399	1,503	2,511,300	1,503
2019-04-11	1,402	1,407	1,372	1,391	288,800	1,391
2019-04-10	1,391	1,408	1,386	1,397	217,400	1,397
2019-04-09	1,417	1,420	1,379	1,401	351,100	1,401
2019-04-08	1,405	1,428	1,396	1,421	540,300	1,421
2019-04-05	1,401	1,462	1,365	1,393	902,300	1,393
2019-04-04	1,392	1,470	1,391	1,411	416,200	1,411
2019-04-03	1,360	1,427	1,353	1,392	383,900	1,392
2019-04-02	1,410	1,421	1,364	1,364	234,700	1,364
2019-04-01	1,409	1,465	1,401	1,402	475,200	1,402
2019-03-29	1,392	1,410	1,372	1,398	202,800	1,398
2019-03-28	1,402	1,402	1,359	1,379	282,300	1,379
2019-03-27	1,421	1,441	1,406	1,415	220,700	1,415
2019-03-26	1,368	1,429	1,368	1,426	375,000	1,426
2019-03-25	1,364	1,370	1,342	1,355	211,300	1,355
2019-03-22	1,402	1,408	1,375	1,404	223,200	1,404
2019-03-20	1,405	1,424	1,393	1,405	299,300	1,405
2019-03-19	1,382	1,405	1,360	1,401	372,600	1,401
2019-03-18	1,330	1,372	1,322	1,366	269,500	1,366
2019-03-15	1,312	1,337	1,312	1,320	213,700	1,320
2019-03-14	1,338	1,360	1,314	1,319	210,000	1,319
2019-03-13	1,354	1,368	1,326	1,338	139,200	1,338
2019-03-12	1,339	1,371	1,338	1,343	248,500	1,343
2019-03-11	1,327	1,339	1,294	1,325	279,000	1,325
2019-03-08	1,421	1,423	1,308	1,336	611,400	1,336
2019-03-07	1,464	1,472	1,437	1,451	215,200	1,451
2019-03-06	1,440	1,468	1,429	1,465	262,900	1,465
2019-03-05	1,430	1,441	1,413	1,422	247,300	1,422
2019-03-04	1,424	1,464	1,424	1,447	292,400	1,447
2019-03-01	1,403	1,429	1,387	1,424	297,500	1,424
2019-02-28	1,426	1,429	1,388	1,404	260,000	1,404
2019-02-27	1,436	1,460	1,426	1,427	235,300	1,427
2019-02-26	1,469	1,508	1,424	1,436	601,400	1,436
2019-02-25	1,480	1,482	1,441	1,467	786,300	1,467
2019-02-22	1,455	1,458	1,404	1,454	627,600	1,454
2019-02-21	1,480	1,520	1,433	1,483	924,200	1,483
2019-02-20	1,372	1,467	1,371	1,466	920,900	1,466
2019-02-19	1,310	1,362	1,310	1,352	586,900	1,352
2019-02-18	1,298	1,329	1,296	1,323	515,200	1,323
2019-02-15	1,335	1,339	1,286	1,292	545,300	1,292
2019-02-14	1,400	1,406	1,347	1,350	379,300	1,350
2019-02-13	1,384	1,414	1,364	1,390	508,300	1,390
2019-02-12	1,383	1,392	1,335	1,360	664,800	1,360
2019-02-08	1,376	1,398	1,372	1,389	531,500	1,389
2019-02-07	1,398	1,407	1,358	1,394	414,000	1,394
2019-02-06	1,421	1,427	1,382	1,398	366,600	1,398
2019-02-05	1,375	1,396	1,365	1,391	419,400	1,391
2019-02-04	1,361	1,398	1,361	1,378	397,900	1,378
2019-02-01	1,412	1,418	1,365	1,371	542,900	1,371
2019-01-31	1,315	1,429	1,315	1,412	998,700	1,412
2019-01-30	1,381	1,382	1,296	1,304	795,700	1,304
2019-01-29	1,386	1,419	1,358	1,397	618,900	1,397
2019-01-28	1,362	1,382	1,325	1,373	539,600	1,373
2019-01-25	1,322	1,378	1,322	1,349	516,600	1,349
2019-01-24	1,295	1,310	1,217	1,301	1,136,300	1,301
2019-01-23	1,342	1,374	1,326	1,353	350,600	1,353
2019-01-22	1,369	1,405	1,360	1,362	497,900	1,362
2019-01-21	1,452	1,470	1,352	1,360	923,000	1,360
2019-01-18	1,445	1,460	1,392	1,442	1,011,000	1,442
2019-01-17	1,290	1,437	1,288	1,425	1,739,700	1,425
2019-01-16	1,265	1,282	1,242	1,268	1,077,200	1,268
2019-01-15	1,191	1,244	1,140	1,205	2,665,000	1,205
2019-01-11	1,396	1,428	1,318	1,401	1,078,400	1,401
2019-01-10	1,408	1,418	1,373	1,384	394,200	1,384
2019-01-09	1,440	1,470	1,403	1,415	814,300	1,415
2019-01-08	1,490	1,499	1,434	1,444	750,300	1,444
2019-01-07	1,471	1,523	1,460	1,502	364,400	1,502
2019-01-04	1,393	1,433	1,375	1,412	398,200	1,412

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 [2019年度]

6058 (株)ベクトルの時系列データ [2019年度]