7593 VTホールディングス(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	218	224	218	224	1,900	74.67
2006-12-28	224	224	219	219	8,300	73
2006-12-27	215	224	215	221	4,900	73.67
2006-12-26	215	220	213	214	9,400	71.33
2006-12-25	218	219	212	214	15,200	71.33
2006-12-22	225	227	217	220	17,700	73.33
2006-12-21	231	232	223	230	25,200	76.67
2006-12-20	230	250	226	230	26,300	76.67
2006-12-19	254	254	231	243	28,700	81
2006-12-18	255	265	243	244	15,600	81.33
2006-12-15	249	250	238	250	6,200	83.33
2006-12-14	244	249	243	248	17,400	82.67
2006-12-13	237	252	237	244	5,100	81.33
2006-12-12	248	260	240	240	34,200	80
2006-12-11	260	263	253	253	7,900	84.33
2006-12-08	253	269	252	259	22,700	86.33
2006-12-07	248	250	245	247	11,300	82.33
2006-12-06	243	255	235	255	21,600	85
2006-12-05	245	252	240	246	41,000	82
2006-12-04	226	255	226	255	37,400	85
2006-12-01	224	230	224	230	18,200	76.67
2006-11-30	225	227	220	227	17,000	75.67
2006-11-29	222	225	221	225	24,000	75
2006-11-28	217	225	216	221	23,200	73.67
2006-11-27	219	225	213	224	19,900	74.67
2006-11-24	206	214	201	209	13,900	69.67
2006-11-22	209	216	202	210	18,900	70
2006-11-21	203	215	200	204	27,500	68
2006-11-20	207	213	188	203	53,800	67.67
2006-11-17	237	237	209	222	65,500	74
2006-11-16	230	238	229	232	38,800	77.33
2006-11-15	250	250	230	239	46,300	79.67
2006-11-14	255	258	246	248	23,300	82.67
2006-11-13	275	275	255	262	103,200	87.33
2006-11-10	270	270	241	245	125,500	81.67
2006-11-09	287	287	263	265	80,900	88.33
2006-11-08	316	316	310	311	13,600	103.67
2006-11-07	334	334	307	316	67,100	105.33
2006-11-06	335	336	330	334	10,800	111.33
2006-11-02	333	338	333	335	8,400	111.67
2006-11-01	334	337	334	337	9,100	112.33
2006-10-31	332	335	331	333	14,500	111
2006-10-30	333	337	331	331	22,100	110.33
2006-10-27	335	338	331	334	21,100	111.33
2006-10-26	346	346	336	336	9,700	112
2006-10-25	344	349	335	341	17,600	113.67
2006-10-24	359	359	341	347	32,900	115.67
2006-10-23	339	350	336	350	18,800	116.67
2006-10-20	337	344	335	335	29,000	111.67
2006-10-19	341	341	335	337	19,500	112.33
2006-10-18	334	337	331	337	13,700	112.33
2006-10-17	335	336	330	332	29,900	110.67
2006-10-16	349	349	329	332	20,300	110.67
2006-10-13	334	346	331	342	1,700	114
2006-10-12	337	337	329	334	4,200	111.33
2006-10-11	340	350	337	340	4,800	113.33
2006-10-10	356	366	340	355	15,700	118.33
2006-10-06	362	362	357	359	3,400	119.67
2006-10-05	368	368	359	362	4,900	120.67
2006-10-04	369	377	363	364	8,600	121.33
2006-10-03	366	373	360	362	7,600	120.67
2006-10-02	375	375	360	361	34,400	120.33
2006-09-29	384	399	375	377	8,200	125.67
2006-09-28	378	385	376	385	3,600	128.33
2006-09-27	400	400	375	381	6,700	127
2006-09-26	400	405	400	405	200	135
2006-09-25	404	407	400	400	600	133.33
2006-09-22	400	405	395	395	1,400	131.67
2006-09-21	409	409	396	404	1,000	134.67
2006-09-20	405	418	404	409	5,000	136.33
2006-09-19	420	420	404	404	1,500	134.67
2006-09-15	427	427	416	421	800	140.33
2006-09-14	432	432	422	422	4,700	140.67
2006-09-13	427	427	427	427	100	142.33
2006-09-12	427	427	427	427	300	142.33
2006-09-11	450	450	430	430	1,300	143.33
2006-09-08	441	447	441	441	1,300	147
2006-09-07	451	457	451	457	1,600	152.33
2006-09-06	456	456	446	446	2,700	148.67
2006-09-05	460	460	450	455	5,000	151.67
2006-09-04	456	456	450	450	800	150
2006-09-01	460	467	458	467	800	155.67
2006-08-31	458	468	458	468	500	156
2006-08-30	476	476	465	465	1,000	155
2006-08-29	470	471	456	471	3,100	157
2006-08-28	476	486	468	470	1,400	156.67
2006-08-25	480	480	480	480	400	160
2006-08-24	485	485	465	465	4,300	155
2006-08-23	470	480	470	480	3,300	160
2006-08-22	460	465	460	465	3,100	155
2006-08-21	455	455	455	455	700	151.67
2006-08-18	455	455	455	455	1,300	151.67
2006-08-17	445	457	445	457	1,800	152.33
2006-08-16	447	459	447	450	3,500	150
2006-08-15	458	458	442	452	1,300	150.67
2006-08-14	455	463	450	455	1,700	151.67
2006-08-11	465	465	450	455	4,100	151.67
2006-08-10	469	469	460	460	2,400	153.33
2006-08-09	460	479	460	462	1,600	154
2006-08-08	474	474	461	461	1,600	153.67
2006-08-07	486	486	470	470	600	156.67
2006-08-04	485	485	481	481	200	160.33
2006-08-03	480	490	480	482	1,000	160.67
2006-08-02	490	490	460	490	2,100	163.33
2006-08-01	482	489	478	489	2,400	163
2006-07-31	460	484	460	480	8,700	160
2006-07-28	482	485	451	484	13,300	161.33
2006-07-27	475	485	463	482	2,700	160.67
2006-07-26	491	491	470	485	1,400	161.67
2006-07-25	485	490	481	490	1,000	163.33
2006-07-24	486	495	481	495	400	165
2006-07-21	488	499	481	486	1,500	162
2006-07-20	454	478	454	478	1,300	159.33
2006-07-19	456	470	450	450	8,800	150
2006-07-18	500	500	471	471	2,000	157
2006-07-14	507	510	503	507	5,500	169
2006-07-13	506	509	490	509	4,700	169.67
2006-07-12	515	520	508	508	29,600	169.33
2006-07-11	509	510	505	510	2,700	170
2006-07-10	500	510	496	510	6,200	170
2006-07-07	510	510	500	510	2,900	170
2006-07-06	510	515	500	514	7,100	171.33
2006-07-05	500	510	500	504	5,700	168
2006-07-04	505	514	500	500	11,600	166.67
2006-07-03	495	502	494	501	35,700	167
2006-06-30	491	500	491	500	17,800	166.67
2006-06-29	480	495	480	490	13,000	163.33
2006-06-28	474	485	470	480	6,000	160
2006-06-27	470	475	462	462	1,500	154
2006-06-26	470	479	466	474	4,600	158
2006-06-23	450	458	450	458	1,600	152.67
2006-06-22	435	448	435	448	3,600	149.33
2006-06-21	410	436	410	435	5,000	145
2006-06-20	406	410	397	410	1,500	136.67
2006-06-19	410	413	403	413	1,500	137.67
2006-06-16	403	412	402	407	700	135.67
2006-06-15	410	416	405	405	3,700	135
2006-06-14	404	408	399	400	6,900	133.33
2006-06-13	394	405	377	396	4,500	132
2006-06-12	395	399	380	380	2,400	126.67
2006-06-09	385	404	385	396	1,300	132
2006-06-08	384	391	384	390	2,200	130
2006-06-07	406	406	387	403	4,700	134.33
2006-06-06	399	410	399	406	1,600	135.33
2006-06-05	385	402	382	402	4,000	134
2006-06-02	367	386	330	386	8,100	128.67
2006-06-01	410	410	370	380	3,400	126.67
2006-05-31	425	425	389	390	3,100	130
2006-05-30	440	440	430	430	3,300	143.33
2006-05-29	440	442	437	442	900	147.33
2006-05-26	435	444	433	440	3,700	146.67
2006-05-25	430	440	430	435	1,300	145
2006-05-24	430	437	428	430	2,400	143.33
2006-05-23	426	435	420	430	2,900	143.33
2006-05-22	440	440	435	439	1,500	146.33
2006-05-19	418	430	413	428	4,500	142.67
2006-05-18	430	430	420	425	3,100	141.67
2006-05-17	450	465	441	450	3,500	150
2006-05-16	477	485	460	460	7,300	153.33
2006-05-15	478	491	477	491	6,400	163.67
2006-05-12	479	483	479	483	700	161
2006-05-11	484	485	480	485	14,400	161.67
2006-05-10	484	485	478	485	1,600	161.67
2006-05-09	481	484	480	483	1,600	161
2006-05-08	481	498	480	490	15,300	163.33
2006-05-02	475	482	475	482	1,300	160.67
2006-05-01	475	475	470	475	1,300	158.33
2006-04-28	481	485	470	479	5,400	159.67
2006-04-27	480	483	480	483	1,200	161
2006-04-26	486	486	475	480	3,400	160
2006-04-25	476	480	476	480	1,800	160
2006-04-24	480	484	476	476	1,700	158.67
2006-04-21	481	481	476	480	1,900	160
2006-04-20	477	481	476	481	4,100	160.33
2006-04-19	495	495	480	485	7,300	161.67
2006-04-18	483	503	481	495	11,000	165
2006-04-17	510	510	500	508	4,400	169.33
2006-04-14	507	509	500	509	11,500	169.67
2006-04-13	514	514	500	506	15,600	168.67
2006-04-12	528	529	505	514	12,100	171.33
2006-04-11	506	527	506	522	18,500	174
2006-04-10	495	509	486	509	15,900	169.67
2006-04-07	475	485	475	485	3,700	161.67
2006-04-06	471	480	470	479	6,300	159.67
2006-04-05	475	475	466	474	5,300	158
2006-04-04	485	485	475	475	2,100	158.33
2006-04-03	479	490	478	480	15,200	160
2006-03-31	498	498	479	479	4,200	159.67
2006-03-30	480	495	480	494	11,100	164.67
2006-03-29	471	480	471	480	4,700	160
2006-03-28	470	480	470	478	3,400	159.33
2006-03-27	480	484	475	481	18,000	160.33
2006-03-24	484	484	478	480	6,100	160
2006-03-23	479	483	479	483	2,300	161
2006-03-22	485	488	480	480	2,500	160
2006-03-20	480	488	480	480	8,500	160
2006-03-17	482	482	480	480	2,500	160
2006-03-16	480	485	476	481	10,500	160.33
2006-03-15	488	488	470	470	14,900	156.67
2006-03-14	453	488	448	488	21,100	162.67
2006-03-13	445	450	443	450	2,100	150
2006-03-10	438	451	438	445	10,500	148.33
2006-03-09	441	449	441	443	900	147.67
2006-03-08	442	450	440	440	9,300	146.67
2006-03-07	428	446	428	444	9,600	148
2006-03-06	441	445	414	433	13,600	144.33
2006-03-03	448	448	435	445	4,600	148.33
2006-03-02	450	471	425	449	32,800	149.67
2006-03-01	409	468	409	453	25,900	151
2006-02-28	406	415	401	410	14,600	136.67
2006-02-27	410	413	401	401	23,800	133.67
2006-02-24	382	410	376	404	14,100	134.67
2006-02-23	380	382	372	382	11,800	127.33
2006-02-22	356	395	356	370	9,000	123.33
2006-02-21	330	365	330	345	16,100	115
2006-02-20	385	390	331	342	13,900	114
2006-02-17	400	406	382	399	12,100	133
2006-02-16	440	440	401	418	8,900	139.33
2006-02-15	441	446	431	435	3,100	145
2006-02-14	426	431	386	431	17,200	143.67
2006-02-13	458	458	435	450	7,900	150
2006-02-10	468	468	455	459	8,200	153
2006-02-09	470	470	457	463	19,100	154.33
2006-02-08	474	475	464	470	8,800	156.67
2006-02-07	475	475	466	474	9,100	158
2006-02-06	472	475	468	474	11,500	158
2006-02-03	485	485	468	475	11,100	158.33
2006-02-02	490	490	480	488	4,200	162.67
2006-02-01	487	493	485	485	5,700	161.67
2006-01-31	503	520	487	492	11,700	164
2006-01-30	520	520	490	498	20,100	166
2006-01-27	496	496	486	495	10,400	165
2006-01-26	472	483	472	483	6,400	161
2006-01-25	480	485	463	471	29,700	157
2006-01-24	465	485	465	479	10,100	159.67
2006-01-23	495	497	465	470	18,700	156.67
2006-01-20	520	520	485	485	15,800	161.67
2006-01-19	470	540	460	495	15,300	165
2006-01-18	550	550	471	490	15,100	163.33
2006-01-17	580	580	550	571	20,200	190.33
2006-01-16	590	593	580	581	10,100	193.67
2006-01-13	592	599	580	580	8,700	193.33
2006-01-12	584	595	584	592	3,200	197.33
2006-01-11	590	600	585	594	11,100	198
2006-01-10	577	589	570	589	24,500	196.33
2006-01-06	589	589	560	577	17,100	192.33
2006-01-05	608	615	594	604	42,000	201.33
2006-01-04	621	639	600	607	52,000	202.33

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