7593 VTホールディングス(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	527	594	527	594	49,800	198
2005-12-29	520	530	514	529	35,200	176.33
2005-12-28	500	512	500	510	33,400	170
2005-12-27	492	495	485	486	5,300	162
2005-12-26	496	496	480	496	12,500	165.33
2005-12-22	475	486	471	486	8,900	162
2005-12-21	472	482	470	482	10,100	160.67
2005-12-20	492	492	450	471	39,300	157
2005-12-19	490	492	482	487	4,500	162.33
2005-12-16	480	484	480	484	5,100	161.33
2005-12-15	484	486	480	483	8,800	161
2005-12-14	485	487	479	484	9,900	161.33
2005-12-13	487	489	481	481	6,700	160.33
2005-12-12	487	490	480	487	11,700	162.33
2005-12-09	486	486	480	485	6,300	161.67
2005-12-08	488	489	485	485	4,000	161.67
2005-12-07	494	494	485	490	7,900	163.33
2005-12-06	501	501	490	494	1,700	164.67
2005-12-05	510	511	491	491	18,300	163.67
2005-12-02	497	500	496	496	3,100	165.33
2005-12-01	485	495	485	495	5,200	165
2005-11-30	497	497	480	480	9,600	160
2005-11-29	494	496	488	488	3,600	162.67
2005-11-28	481	489	480	489	1,500	163
2005-11-25	500	500	479	479	16,300	159.67
2005-11-24	493	502	491	498	5,100	166
2005-11-22	490	493	487	493	4,100	164.33
2005-11-21	501	501	485	494	14,500	164.67
2005-11-18	519	519	500	500	22,000	166.67
2005-11-17	525	535	518	521	16,000	173.67
2005-11-16	505	525	500	518	23,300	172.67
2005-11-15	483	508	483	499	20,300	166.33
2005-11-14	480	482	478	480	5,100	160
2005-11-11	485	488	474	474	17,100	158
2005-11-10	485	485	475	485	11,400	161.67
2005-11-09	480	486	471	485	17,500	161.67
2005-11-08	499	499	470	482	34,300	160.67
2005-11-07	502	502	481	499	21,300	166.33
2005-11-04	519	530	500	500	20,000	166.67
2005-11-02	533	533	513	519	5,600	173
2005-11-01	535	545	518	523	4,500	174.33
2005-10-31	545	545	530	539	2,800	179.67
2005-10-28	544	568	526	535	14,600	178.33
2005-10-27	532	541	520	541	4,300	180.33
2005-10-26	535	535	515	523	9,300	174.33
2005-10-25	519	520	498	519	21,500	173
2005-10-24	525	535	515	520	3,800	173.33
2005-10-21	550	550	516	535	6,600	178.33
2005-10-20	560	560	540	553	3,600	184.33
2005-10-19	551	565	551	565	2,600	188.33
2005-10-18	569	569	552	560	3,100	186.67
2005-10-17	561	571	555	565	2,600	188.33
2005-10-14	576	576	550	561	2,800	187
2005-10-13	555	576	555	576	800	192
2005-10-12	571	576	550	576	8,500	192
2005-10-11	590	590	560	571	7,600	190.33
2005-10-07	609	609	571	580	9,100	193.33
2005-10-06	615	615	600	610	2,900	203.33
2005-10-05	606	606	600	601	4,600	200.33
2005-10-04	605	615	605	605	3,900	201.67
2005-10-03	620	620	595	605	5,000	201.67
2005-09-30	610	625	610	625	2,400	208.33
2005-09-29	650	650	610	610	4,300	203.33
2005-09-28	670	670	636	655	2,600	218.33
2005-09-27	670	680	650	670	4,000	223.33
2005-09-26	675	700	670	670	5,100	223.33
2005-09-22	658	675	641	675	2,200	225
2005-09-21	641	650	641	646	2,700	215.33
2005-09-20	660	660	650	659	3,600	219.67
2005-09-16	655	672	650	660	7,600	220
2005-09-15	643	649	640	649	2,900	216.33
2005-09-14	641	660	636	660	9,300	220
2005-09-13	645	648	645	645	3,400	215
2005-09-12	656	656	648	648	2,700	216
2005-09-09	675	675	640	640	3,900	213.33
2005-09-08	675	679	666	670	2,000	223.33
2005-09-07	679	679	665	675	2,500	225
2005-09-06	690	690	661	680	8,200	226.67
2005-09-05	702	702	686	690	2,900	230
2005-09-02	683	698	676	676	2,100	225.33
2005-09-01	655	660	650	653	3,200	217.67
2005-08-31	650	675	650	675	2,400	225
2005-08-30	654	655	650	651	4,000	217
2005-08-29	668	668	654	654	1,600	218
2005-08-26	665	669	665	669	1,100	223
2005-08-25	673	673	655	670	3,600	223.33
2005-08-24	680	680	670	675	1,300	225
2005-08-23	672	680	670	680	1,600	226.67
2005-08-22	682	682	680	680	2,900	226.67
2005-08-19	694	700	682	690	3,400	230
2005-08-18	687	698	684	694	2,300	231.33
2005-08-17	691	699	690	699	900	233
2005-08-16	699	699	686	689	2,300	229.67
2005-08-15	700	700	696	700	4,500	233.33
2005-08-12	695	701	695	700	1,100	233.33
2005-08-11	700	705	691	701	1,300	233.67
2005-08-10	700	708	690	690	7,200	230
2005-08-09	700	710	700	710	1,900	236.67
2005-08-08	687	690	670	679	3,700	226.33
2005-08-05	718	718	691	695	2,200	231.67
2005-08-04	705	714	700	714	4,800	238
2005-08-03	710	719	706	719	2,100	239.67
2005-08-02	710	720	710	717	1,800	239
2005-08-01	707	734	707	715	1,600	238.33
2005-07-29	722	729	715	717	2,400	239
2005-07-28	718	729	710	729	500	243
2005-07-27	701	727	701	721	2,600	240.33
2005-07-26	730	732	717	717	6,000	239
2005-07-25	740	740	735	735	500	245
2005-07-22	740	750	735	740	4,900	246.67
2005-07-21	730	749	725	747	1,200	249
2005-07-20	752	759	730	750	4,100	250
2005-07-19	750	765	736	750	4,800	250
2005-07-15	730	733	718	725	3,900	241.67
2005-07-14	711	718	706	718	5,900	239.33
2005-07-13	695	711	695	711	3,100	237
2005-07-12	701	715	695	695	8,800	231.67
2005-07-11	720	730	704	704	4,000	234.67
2005-07-08	748	748	717	720	6,300	240
2005-07-07	765	765	730	738	8,300	246
2005-07-06	779	785	775	775	600	258.33
2005-07-05	799	799	789	789	600	263
2005-07-04	800	815	790	814	2,100	271.33
2005-07-01	790	790	790	790	500	263.33
2005-06-30	815	815	800	815	1,600	271.67
2005-06-29	785	830	785	815	4,000	271.67
2005-06-28	764	785	764	785	5,200	261.67
2005-06-27	740	765	740	765	300	255
2005-06-24	736	737	736	737	300	245.67
2005-06-23	736	737	736	737	600	245.67
2005-06-22	730	755	730	755	2,500	251.67
2005-06-21	750	750	750	750	100	250
2005-06-20	756	767	744	767	3,500	255.67
2005-06-17	769	769	759	768	2,800	256
2005-06-16	770	770	770	770	1,700	256.67
2005-06-15	767	777	751	754	4,800	251.33
2005-06-14	720	777	710	777	5,900	259
2005-06-13	700	710	700	710	600	236.67
2005-06-10	695	700	690	690	1,200	230
2005-06-09	691	695	685	695	600	231.67
2005-06-08	710	710	695	695	1,500	231.67
2005-06-07	720	720	701	701	2,100	233.67
2005-06-06	690	700	690	700	1,500	233.33
2005-06-03	699	699	680	699	1,000	233
2005-06-02	698	698	670	680	3,000	226.67
2005-06-01	671	690	670	690	1,100	230
2005-05-31	680	689	670	670	3,800	223.33
2005-05-30	690	690	659	676	5,300	225.33
2005-05-27	700	714	680	680	7,600	226.67
2005-05-26	670	715	670	715	8,100	238.33
2005-05-25	712	713	650	650	8,900	216.67
2005-05-24	700	710	650	710	11,500	236.67
2005-05-23	711	712	700	701	3,200	233.67
2005-05-20	750	750	706	710	9,100	236.67
2005-05-19	770	770	740	750	6,600	250
2005-05-18	760	785	760	779	2,900	259.67
2005-05-17	820	820	780	780	4,000	260
2005-05-16	839	839	821	821	6,100	273.67
2005-05-13	835	840	826	829	2,200	276.33
2005-05-12	839	839	825	835	3,600	278.33
2005-05-11	869	877	849	849	1,300	283
2005-05-10	880	880	859	879	2,100	293
2005-05-09	885	885	844	875	2,400	291.67
2005-05-06	889	889	850	875	3,300	291.67
2005-05-02	845	891	845	889	5,400	296.33
2005-04-28	828	840	822	840	1,800	280
2005-04-27	829	840	829	830	2,100	276.67
2005-04-26	851	851	835	835	400	278.33
2005-04-25	828	840	828	829	1,100	276.33
2005-04-22	840	850	831	832	4,300	277.33
2005-04-21	840	846	828	846	4,100	282
2005-04-20	865	865	850	850	700	283.33
2005-04-19	848	870	842	870	3,000	290
2005-04-18	841	850	830	840	4,600	280
2005-04-15	891	893	859	875	4,700	291.67
2005-04-14	901	901	889	889	3,700	296.33
2005-04-13	920	920	898	913	6,300	304.33
2005-04-12	896	910	896	907	17,900	302.33
2005-04-11	920	930	899	911	14,800	303.67
2005-04-08	890	935	885	933	31,300	311
2005-04-07	828	900	828	890	46,000	296.67
2005-04-06	825	827	825	826	3,900	275.33
2005-04-05	825	825	821	824	9,300	274.67
2005-04-04	824	825	824	825	8,800	275
2005-04-01	816	826	816	824	5,100	274.67
2005-03-31	825	826	816	825	7,300	275
2005-03-30	802	826	802	826	6,800	275.33
2005-03-29	814	822	810	822	8,600	274
2005-03-28	812	827	812	820	7,300	273.33
2005-03-25	828	828	824	824	3,200	274.67
2005-03-24	825	829	821	827	9,200	275.67
2005-03-23	821	821	818	821	3,700	273.67
2005-03-22	820	822	815	822	8,600	274
2005-03-18	826	829	823	823	4,500	274.33
2005-03-17	836	836	825	825	6,800	275
2005-03-16	829	839	829	833	8,400	277.67
2005-03-15	819	830	819	828	9,100	276
2005-03-14	828	829	821	829	5,700	276.33
2005-03-11	825	825	813	824	5,800	274.67
2005-03-10	829	834	824	824	5,800	274.67
2005-03-09	817	830	812	830	9,700	276.67
2005-03-08	829	829	811	818	9,500	272.67
2005-03-07	815	828	815	828	12,200	276
2005-03-04	825	825	810	810	27,300	270
2005-03-03	822	822	815	822	11,000	274
2005-03-02	822	832	816	827	13,900	275.67
2005-03-01	859	859	822	839	29,300	279.67
2005-02-28	865	865	836	852	60,100	284
2005-02-25	824	824	807	815	34,900	271.67
2005-02-24	813	813	801	801	17,800	267
2005-02-23	813	814	800	804	27,300	268
2005-02-22	830	830	802	802	5,800	267.33
2005-02-21	845	845	819	820	4,600	273.33
2005-02-18	845	845	820	829	13,000	276.33
2005-02-17	863	863	821	835	18,700	278.33
2005-02-16	910	910	862	862	14,100	287.33
2005-02-15	883	889	861	861	5,600	287
2005-02-14	915	915	881	881	4,800	293.67
2005-02-10	900	900	880	890	11,900	296.67
2005-02-09	920	925	901	901	4,300	300.33
2005-02-08	900	920	900	900	5,700	300
2005-02-07	920	926	905	905	4,300	301.67
2005-02-04	941	941	923	923	2,700	307.67
2005-02-03	971	971	930	950	6,800	316.67
2005-02-02	985	985	961	961	1,500	320.33
2005-02-01	960	970	956	970	3,700	323.33
2005-01-31	960	960	945	945	1,800	315
2005-01-28	935	966	925	948	6,500	316
2005-01-27	920	930	920	925	6,700	308.33
2005-01-26	989	989	940	940	17,100	313.33
2005-01-25	1,000	1,000	962	980	8,500	326.67
2005-01-24	1,019	1,019	987	1,000	5,900	333.33
2005-01-21	988	1,010	986	1,010	4,700	336.67
2005-01-20	1,020	1,020	990	995	5,900	331.67
2005-01-19	1,030	1,030	1,003	1,003	8,100	334.33
2005-01-18	1,050	1,050	1,013	1,015	9,400	338.33
2005-01-17	1,008	1,030	1,008	1,030	13,500	343.33
2005-01-14	1,031	1,031	982	1,010	10,900	336.67
2005-01-13	1,015	1,025	995	1,020	30,800	340
2005-01-12	928	1,009	928	990	15,800	330
2005-01-11	935	940	920	925	24,700	308.33
2005-01-07	869	950	869	936	20,000	312
2005-01-06	920	930	909	909	1,600	303
2005-01-05	939	939	925	925	3,000	308.33
2005-01-04	950	950	928	938	2,200	312.67

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

2025年03月
日	月	火	水	木	金	土
« 02月28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