7593 VTホールディングス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 760 | 800 | 760 | 800 | 1,500 | 53.33 |
| 2000-12-27 | 800 | 800 | 800 | 800 | 500 | 53.33 |
| 2000-12-26 | 800 | 800 | 800 | 800 | 5,000 | 53.33 |
| 2000-12-25 | 840 | 840 | 760 | 760 | 7,000 | 50.67 |
| 2000-12-20 | 780 | 780 | 780 | 780 | 1,000 | 52 |
| 2000-12-07 | 800 | 800 | 800 | 800 | 500 | 53.33 |
| 2000-12-06 | 781 | 781 | 780 | 781 | 3,000 | 52.07 |
| 2000-12-04 | 800 | 800 | 800 | 800 | 1,500 | 53.33 |
| 2000-12-01 | 780 | 800 | 780 | 800 | 2,500 | 53.33 |
| 2000-11-27 | 850 | 850 | 781 | 849 | 4,500 | 56.60 |
| 2000-11-24 | 800 | 800 | 781 | 781 | 4,000 | 52.07 |
| 2000-11-22 | 810 | 810 | 810 | 810 | 1,000 | 54 |
| 2000-11-21 | 800 | 800 | 800 | 800 | 500 | 53.33 |
| 2000-11-16 | 850 | 850 | 850 | 850 | 1,000 | 56.67 |
| 2000-11-15 | 860 | 860 | 860 | 860 | 3,000 | 57.33 |
| 2000-11-13 | 801 | 801 | 801 | 801 | 500 | 53.40 |
| 2000-11-10 | 840 | 840 | 840 | 840 | 500 | 56 |
| 2000-11-06 | 819 | 819 | 819 | 819 | 500 | 54.60 |
| 2000-11-02 | 809 | 809 | 809 | 809 | 500 | 53.93 |
| 2000-11-01 | 779 | 779 | 779 | 779 | 1,000 | 51.93 |
| 2000-10-26 | 899 | 899 | 899 | 899 | 1,500 | 59.93 |
| 2000-10-25 | 900 | 900 | 900 | 900 | 500 | 60 |
| 2000-10-24 | 900 | 900 | 900 | 900 | 500 | 60 |
| 2000-10-23 | 900 | 900 | 900 | 900 | 1,000 | 60 |
| 2000-10-18 | 889 | 889 | 889 | 889 | 1,000 | 59.27 |
| 2000-10-17 | 909 | 909 | 909 | 909 | 1,500 | 60.60 |
| 2000-10-11 | 980 | 1,000 | 980 | 1,000 | 1,500 | 66.67 |
| 2000-10-10 | 980 | 980 | 980 | 980 | 1,000 | 65.33 |
| 2000-10-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 66.67 |
| 2000-10-05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 66.67 |
| 2000-10-03 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 66.67 |
| 2000-10-02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 66.67 |
| 2000-09-25 | 1,040 | 1,040 | 1,040 | 1,040 | 1,500 | 69.33 |
| 2000-09-22 | 1,039 | 1,039 | 1,000 | 1,000 | 1,500 | 66.67 |
| 2000-09-21 | 1,039 | 1,039 | 1,039 | 1,039 | 500 | 69.27 |
| 2000-09-20 | 1,039 | 1,039 | 1,000 | 1,039 | 2,500 | 69.27 |
| 2000-09-19 | 1,000 | 1,039 | 1,000 | 1,039 | 1,500 | 69.27 |
| 2000-09-18 | 1,039 | 1,039 | 1,039 | 1,039 | 500 | 69.27 |
| 2000-09-12 | 1,048 | 1,048 | 1,048 | 1,048 | 1,000 | 69.87 |
| 2000-09-11 | 1,047 | 1,048 | 1,047 | 1,048 | 1,500 | 69.87 |
| 2000-09-08 | 1,048 | 1,048 | 1,048 | 1,048 | 1,000 | 69.87 |
| 2000-09-07 | 1,048 | 1,048 | 1,048 | 1,048 | 1,500 | 69.87 |
| 2000-09-04 | 1,050 | 1,050 | 1,050 | 1,050 | 500 | 70 |
| 2000-09-01 | 1,050 | 1,050 | 1,050 | 1,050 | 500 | 70 |
| 2000-08-31 | 1,050 | 1,050 | 1,050 | 1,050 | 500 | 70 |
| 2000-08-29 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 70 |
| 2000-08-28 | 1,000 | 1,100 | 1,000 | 1,100 | 1,000 | 73.33 |
| 2000-08-25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,500 | 73.33 |
| 2000-08-24 | 1,100 | 1,100 | 1,100 | 1,100 | 500 | 73.33 |
| 2000-08-22 | 1,100 | 1,100 | 1,100 | 1,100 | 500 | 73.33 |
| 2000-08-18 | 1,052 | 1,100 | 1,000 | 1,100 | 3,500 | 73.33 |
| 2000-08-17 | 1,052 | 1,052 | 1,052 | 1,052 | 1,000 | 70.13 |
| 2000-08-16 | 1,051 | 1,051 | 1,051 | 1,051 | 500 | 70.07 |
| 2000-08-15 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 70 |
| 2000-08-10 | 1,100 | 1,100 | 1,100 | 1,100 | 500 | 73.33 |
| 2000-08-09 | 1,150 | 1,150 | 1,100 | 1,100 | 1,500 | 73.33 |
| 2000-08-04 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 73.33 |
| 2000-08-03 | 1,100 | 1,100 | 1,100 | 1,100 | 3,500 | 73.33 |
| 2000-08-02 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 73.33 |
| 2000-08-01 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 77.33 |
| 2000-07-31 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 85.33 |
| 2000-07-25 | 1,350 | 1,350 | 1,350 | 1,350 | 70,000 | 90 |
| 2000-07-21 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 90 |
| 2000-07-19 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 77.33 |
| 2000-07-17 | 1,359 | 1,359 | 1,359 | 1,359 | 2,000 | 90.60 |
| 2000-07-13 | 1,236 | 1,236 | 1,236 | 1,236 | 1,000 | 82.40 |
| 2000-07-10 | 1,301 | 1,340 | 1,301 | 1,340 | 2,000 | 89.33 |
| 2000-07-06 | 1,350 | 1,350 | 1,180 | 1,180 | 2,000 | 78.67 |
| 2000-07-03 | 1,350 | 1,360 | 1,160 | 1,160 | 4,000 | 77.33 |
| 2000-06-29 | 1,370 | 1,370 | 1,190 | 1,370 | 5,000 | 91.33 |
| 2000-06-28 | 1,210 | 1,370 | 1,210 | 1,350 | 3,000 | 90 |
| 2000-06-27 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 91.33 |
| 2000-06-26 | 1,270 | 1,370 | 1,270 | 1,370 | 2,000 | 91.33 |
| 2000-06-23 | 1,350 | 1,350 | 1,330 | 1,330 | 2,000 | 88.67 |
| 2000-06-22 | 1,350 | 1,350 | 1,300 | 1,350 | 11,000 | 90 |
| 2000-06-21 | 1,350 | 1,350 | 1,349 | 1,350 | 17,000 | 90 |
| 2000-06-20 | 1,339 | 1,340 | 1,339 | 1,340 | 6,000 | 89.33 |
| 2000-06-19 | 1,350 | 1,350 | 1,349 | 1,349 | 6,000 | 89.93 |
分割・併合履歴 ： [2014-03-27]1株→3株 [2004-09-27]1株→5株 [2000-03-28]1株→1.2株