6058 (株)ベクトルの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	975	1,004	958	998	406,200	998
2020-12-29	928	973	925	973	446,400	973
2020-12-28	918	925	900	915	361,500	915
2020-12-25	910	923	903	917	306,900	917
2020-12-24	896	922	892	910	302,400	910
2020-12-23	891	905	882	890	228,400	890
2020-12-22	925	925	888	891	318,600	891
2020-12-21	959	962	929	933	243,500	933
2020-12-18	948	972	944	959	698,800	959
2020-12-17	948	949	931	936	188,100	936
2020-12-16	944	950	935	941	191,800	941
2020-12-15	964	969	923	931	295,700	931
2020-12-14	956	969	950	957	295,000	957
2020-12-11	937	957	932	957	353,900	957
2020-12-10	949	952	923	932	262,800	932
2020-12-09	950	962	935	936	311,800	936
2020-12-08	929	964	925	957	373,000	957
2020-12-07	966	984	919	919	614,600	919
2020-12-04	957	970	944	965	420,800	965
2020-12-03	970	970	950	955	329,800	955
2020-12-02	945	969	934	962	441,000	962
2020-12-01	919	946	907	937	295,100	937
2020-11-30	963	971	920	920	558,300	920
2020-11-27	938	955	932	953	632,100	953
2020-11-26	915	942	912	941	219,500	941
2020-11-25	934	948	915	916	400,400	916
2020-11-24	904	932	901	916	414,900	916
2020-11-20	888	898	860	889	477,300	889
2020-11-19	854	896	850	886	764,300	886
2020-11-18	879	894	831	859	1,007,600	859
2020-11-17	843	918	830	896	1,119,800	896
2020-11-16	897	900	804	827	1,048,500	827
2020-11-13	890	901	883	895	386,800	895
2020-11-12	900	900	880	883	332,900	883
2020-11-11	916	923	893	904	325,000	904
2020-11-10	918	931	891	907	571,800	907
2020-11-09	885	892	880	888	398,100	888
2020-11-06	908	911	892	895	309,400	895
2020-11-05	897	914	889	904	384,600	904
2020-11-04	899	913	886	901	470,700	901
2020-11-02	875	902	873	884	318,500	884
2020-10-30	914	925	880	884	460,700	884
2020-10-29	923	928	902	914	483,300	914
2020-10-28	975	975	931	936	392,700	936
2020-10-27	964	977	936	971	392,900	971
2020-10-26	1,000	1,022	984	986	240,100	986
2020-10-23	1,038	1,038	992	1,009	258,000	1,009
2020-10-22	1,041	1,051	1,018	1,018	339,900	1,018
2020-10-21	1,056	1,075	1,041	1,043	345,100	1,043
2020-10-20	1,045	1,081	1,045	1,055	383,600	1,055
2020-10-19	1,014	1,049	1,014	1,045	361,500	1,045
2020-10-16	999	1,037	999	1,013	526,200	1,013
2020-10-15	1,005	1,027	991	1,004	799,200	1,004
2020-10-14	1,020	1,062	1,015	1,049	757,800	1,049
2020-10-13	1,017	1,026	992	993	668,000	993
2020-10-12	1,000	1,038	960	1,025	1,543,800	1,025
2020-10-09	1,125	1,125	1,095	1,118	540,500	1,118
2020-10-08	1,140	1,146	1,122	1,135	448,400	1,135
2020-10-07	1,073	1,124	1,063	1,121	437,800	1,121
2020-10-06	1,098	1,104	1,071	1,082	363,000	1,082
2020-10-05	1,061	1,096	1,056	1,091	386,400	1,091
2020-10-02	1,064	1,094	1,035	1,042	729,900	1,042
2020-09-30	1,094	1,104	1,056	1,064	500,600	1,064
2020-09-29	1,105	1,127	1,078	1,113	541,400	1,113
2020-09-28	1,090	1,137	1,070	1,099	726,400	1,099
2020-09-25	1,046	1,076	1,046	1,067	413,300	1,067
2020-09-24	1,070	1,092	1,034	1,044	763,900	1,044
2020-09-23	1,089	1,102	1,061	1,095	732,000	1,095
2020-09-18	1,080	1,096	1,074	1,093	486,500	1,093
2020-09-17	1,073	1,093	1,057	1,080	527,300	1,080
2020-09-16	1,050	1,084	1,043	1,068	729,000	1,068
2020-09-15	983	1,039	983	1,039	650,000	1,039
2020-09-14	998	998	974	985	427,500	985
2020-09-11	970	995	961	990	596,600	990
2020-09-10	950	966	941	961	489,500	961
2020-09-09	911	938	908	938	524,500	938
2020-09-08	910	933	886	926	656,200	926
2020-09-07	869	905	867	905	542,700	905
2020-09-04	865	880	854	874	516,800	874
2020-09-03	912	920	881	886	540,900	886
2020-09-02	895	914	872	914	791,400	914
2020-09-01	935	946	879	895	1,024,700	895
2020-08-31	981	984	912	945	930,200	945
2020-08-28	969	996	924	951	956,100	951
2020-08-27	938	960	930	957	422,400	957
2020-08-26	925	943	924	937	217,200	937
2020-08-25	943	948	912	927	384,200	927
2020-08-24	900	923	894	923	449,500	923
2020-08-21	865	890	862	890	298,300	890
2020-08-20	866	885	856	861	318,700	861
2020-08-19	843	862	835	860	286,500	860
2020-08-18	836	843	829	842	163,000	842
2020-08-17	831	842	814	841	261,900	841
2020-08-14	845	846	827	840	277,900	840
2020-08-13	861	873	844	851	323,200	851
2020-08-12	862	868	838	858	295,500	858
2020-08-11	813	834	808	834	217,300	834
2020-08-07	797	820	788	800	262,300	800
2020-08-06	803	813	784	792	217,900	792
2020-08-05	783	812	766	807	326,100	807
2020-08-04	765	796	763	786	260,500	786
2020-08-03	739	763	730	759	356,600	759
2020-07-31	743	743	714	724	512,300	724
2020-07-30	804	814	750	752	531,300	752
2020-07-29	750	786	742	784	542,100	784
2020-07-28	788	798	754	759	456,300	759
2020-07-27	813	814	785	790	438,200	790
2020-07-22	807	828	796	825	352,000	825
2020-07-21	817	836	803	809	558,800	809
2020-07-20	838	842	814	832	362,700	832
2020-07-17	888	918	831	832	848,100	832
2020-07-16	817	887	817	876	931,400	876
2020-07-15	825	874	814	869	895,200	869
2020-07-14	846	848	810	810	632,300	810
2020-07-13	856	868	845	866	297,900	866
2020-07-10	850	867	838	841	466,800	841
2020-07-09	888	888	853	855	264,700	855
2020-07-08	881	890	856	881	268,900	881
2020-07-07	871	887	860	886	348,400	886
2020-07-06	823	864	823	864	251,000	864
2020-07-03	818	839	818	838	313,100	838
2020-07-02	874	877	797	805	615,400	805
2020-07-01	895	899	853	862	373,200	862
2020-06-30	864	889	855	870	342,700	870
2020-06-29	878	878	825	834	419,800	834
2020-06-26	888	891	858	880	276,600	880
2020-06-25	886	894	873	884	329,000	884
2020-06-24	919	932	894	901	311,300	901
2020-06-23	901	916	888	904	404,600	904
2020-06-22	872	896	863	891	296,600	891
2020-06-19	899	907	881	887	420,200	887
2020-06-18	916	917	874	887	524,700	887
2020-06-17	909	918	886	916	441,400	916
2020-06-16	890	927	887	915	609,700	915
2020-06-15	878	908	846	846	819,100	846
2020-06-12	851	886	844	865	1,074,400	865
2020-06-11	955	955	904	915	697,700	915
2020-06-10	989	1,001	951	960	642,000	960
2020-06-09	1,006	1,027	993	1,006	675,600	1,006
2020-06-08	971	1,008	963	997	830,600	997
2020-06-05	921	924	898	921	427,300	921
2020-06-04	925	934	905	921	542,200	921
2020-06-03	900	927	890	904	563,000	904
2020-06-02	863	895	859	888	499,900	888
2020-06-01	858	873	853	862	308,500	862
2020-05-29	857	873	836	853	456,300	853
2020-05-28	831	876	827	870	711,800	870
2020-05-27	836	840	816	824	394,600	824
2020-05-26	824	836	816	826	547,700	826
2020-05-25	797	815	781	815	605,700	815
2020-05-22	772	788	760	787	494,500	787
2020-05-21	782	783	759	775	458,600	775
2020-05-20	748	775	740	775	333,700	775
2020-05-19	755	764	734	754	493,000	754
2020-05-18	702	731	697	725	419,700	725
2020-05-15	716	723	668	692	717,200	692
2020-05-14	723	734	696	702	703,400	702
2020-05-13	750	755	724	731	494,500	731
2020-05-12	784	789	758	761	763,200	761
2020-05-11	750	782	739	777	669,200	777
2020-05-08	711	742	710	740	685,400	740
2020-05-07	712	745	708	722	969,300	722
2020-05-01	720	720	679	694	956,000	694
2020-04-30	728	748	708	717	1,139,200	717
2020-04-28	728	738	687	703	1,079,800	703
2020-04-27	715	739	697	730	795,100	730
2020-04-24	728	728	682	705	1,092,300	705
2020-04-23	733	765	707	732	1,221,400	732
2020-04-22	752	758	721	733	882,200	733
2020-04-21	826	826	765	777	1,034,700	777
2020-04-20	862	865	776	832	2,021,400	832
2020-04-17	772	805	772	802	656,900	802
2020-04-16	743	765	731	761	604,100	761
2020-04-15	738	777	731	756	1,024,600	756
2020-04-14	735	762	708	735	1,032,900	735
2020-04-13	680	730	680	700	587,400	700
2020-04-10	701	714	675	691	479,700	691
2020-04-09	685	698	667	691	508,500	691
2020-04-08	655	681	626	673	714,400	673
2020-04-07	655	672	624	655	677,400	655
2020-04-06	577	626	570	618	950,400	618
2020-04-03	611	623	571	579	449,400	579
2020-04-02	611	628	587	601	547,100	601
2020-04-01	649	678	624	631	634,900	631
2020-03-31	650	680	642	651	520,900	651
2020-03-30	660	672	629	647	509,300	647
2020-03-27	688	737	662	680	1,104,100	680
2020-03-26	719	748	672	688	1,126,000	688
2020-03-25	720	720	671	720	445,000	720
2020-03-24	574	622	562	620	1,019,700	620
2020-03-23	528	563	517	554	1,293,200	554
2020-03-19	632	648	522	522	1,793,000	522
2020-03-18	662	683	618	622	949,300	622
2020-03-17	610	676	608	663	839,000	663
2020-03-16	670	723	640	642	982,700	642
2020-03-13	639	689	606	662	954,900	662
2020-03-12	746	769	703	714	1,007,600	714
2020-03-11	838	838	784	784	986,000	784
2020-03-10	778	854	757	847	1,302,000	847
2020-03-09	821	839	770	789	1,077,500	789
2020-03-06	910	922	866	890	1,018,600	890
2020-03-05	949	964	918	940	705,300	940
2020-03-04	923	953	921	936	579,700	936
2020-03-03	1,009	1,036	926	938	1,283,400	938
2020-03-02	909	1,012	909	983	1,131,600	983
2020-02-28	945	966	900	905	1,016,000	905
2020-02-27	1,018	1,022	973	995	1,370,500	995
2020-02-26	1,043	1,056	1,010	1,018	1,679,200	1,018
2020-02-25	1,060	1,079	1,010	1,057	1,410,900	1,057
2020-02-21	1,180	1,186	1,121	1,139	1,269,900	1,139
2020-02-20	1,237	1,244	1,186	1,199	817,800	1,199
2020-02-19	1,230	1,254	1,211	1,239	580,700	1,239
2020-02-18	1,235	1,248	1,211	1,211	481,900	1,211
2020-02-17	1,232	1,253	1,213	1,249	598,700	1,249
2020-02-14	1,253	1,264	1,230	1,243	471,000	1,243
2020-02-13	1,248	1,279	1,238	1,265	615,800	1,265
2020-02-12	1,246	1,251	1,211	1,239	717,400	1,239
2020-02-10	1,219	1,268	1,212	1,235	864,400	1,235
2020-02-07	1,289	1,296	1,208	1,222	1,250,900	1,222
2020-02-06	1,300	1,333	1,264	1,305	1,888,600	1,305
2020-02-05	1,222	1,289	1,211	1,281	1,209,600	1,281
2020-02-04	1,170	1,216	1,148	1,214	956,800	1,214
2020-02-03	1,201	1,209	1,143	1,161	1,617,800	1,161
2020-01-31	1,212	1,290	1,205	1,260	1,368,800	1,260
2020-01-30	1,164	1,213	1,141	1,166	876,500	1,166
2020-01-29	1,168	1,195	1,149	1,167	896,000	1,167
2020-01-28	1,121	1,167	1,118	1,132	740,500	1,132
2020-01-27	1,168	1,173	1,133	1,139	773,300	1,139
2020-01-24	1,251	1,254	1,174	1,203	746,700	1,203
2020-01-23	1,223	1,241	1,193	1,236	725,300	1,236
2020-01-22	1,202	1,247	1,189	1,223	1,239,100	1,223
2020-01-21	1,127	1,194	1,108	1,186	1,407,600	1,186
2020-01-20	1,157	1,179	1,126	1,138	1,234,900	1,138
2020-01-17	1,198	1,217	1,162	1,166	1,275,900	1,166
2020-01-16	1,260	1,266	1,185	1,192	2,047,900	1,192
2020-01-15	1,275	1,320	1,267	1,275	2,196,800	1,275
2020-01-14	1,279	1,363	1,230	1,256	4,701,000	1,256
2020-01-10	1,105	1,106	1,047	1,063	854,700	1,063
2020-01-09	1,167	1,178	1,103	1,120	658,700	1,120
2020-01-08	1,134	1,181	1,052	1,115	1,282,900	1,115
2020-01-07	1,051	1,126	1,044	1,114	845,900	1,114
2020-01-06	1,044	1,050	1,009	1,026	387,100	1,026

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 [2020年度]

6058 (株)ベクトルの時系列データ [2020年度]