7593 VTホールディングス(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	114	116	111	116	11,800	38.67
2008-12-29	103	117	103	114	45,400	38
2008-12-26	115	115	107	109	42,100	36.33
2008-12-25	108	115	105	107	68,300	35.67
2008-12-24	100	130	100	103	195,900	34.33
2008-12-22	121	121	100	100	51,000	33.33
2008-12-19	100	105	97	98	30,700	32.67
2008-12-18	92	100	92	99	26,300	33
2008-12-17	85	95	85	95	43,600	31.67
2008-12-16	85	96	85	95	28,000	31.67
2008-12-15	92	93	86	93	24,600	31
2008-12-12	88	92	85	91	22,800	30.33
2008-12-11	88	89	82	88	26,000	29.33
2008-12-10	81	88	81	88	16,600	29.33
2008-12-09	78	81	78	80	7,300	26.67
2008-12-08	80	82	75	78	32,100	26
2008-12-05	80	81	76	77	31,200	25.67
2008-12-04	78	82	76	76	20,900	25.33
2008-12-03	82	82	75	77	25,300	25.67
2008-12-02	83	85	75	83	29,500	27.67
2008-12-01	84	84	79	83	22,900	27.67
2008-11-28	84	85	82	84	30,800	28
2008-11-27	84	84	78	84	25,200	28
2008-11-26	86	86	81	83	26,000	27.67
2008-11-25	85	85	83	85	21,200	28.33
2008-11-21	83	87	80	86	24,400	28.67
2008-11-20	87	88	82	87	16,100	29
2008-11-19	90	91	89	89	19,300	29.67
2008-11-18	88	93	84	90	20,500	30
2008-11-17	90	94	86	88	20,900	29.33
2008-11-14	84	90	81	90	22,300	30
2008-11-13	81	84	81	83	12,700	27.67
2008-11-12	80	82	78	81	13,000	27
2008-11-11	78	80	76	76	29,400	25.33
2008-11-10	78	80	77	77	5,100	25.67
2008-11-07	81	81	78	78	3,000	26
2008-11-06	79	83	75	82	11,500	27.33
2008-11-05	86	86	79	83	7,800	27.67
2008-11-04	83	83	80	83	8,900	27.67
2008-10-31	82	82	80	82	5,500	27.33
2008-10-30	80	81	80	81	4,600	27
2008-10-29	77	81	77	79	5,000	26.33
2008-10-28	75	80	70	80	9,600	26.67
2008-10-27	81	81	73	79	28,700	26.33
2008-10-24	78	81	73	76	19,900	25.33
2008-10-23	81	81	75	79	14,300	26.33
2008-10-22	81	82	78	82	5,500	27.33
2008-10-21	82	82	80	81	2,600	27
2008-10-20	77	82	75	82	12,200	27.33
2008-10-17	77	84	75	79	8,800	26.33
2008-10-16	75	81	71	80	8,600	26.67
2008-10-15	86	87	80	85	8,400	28.33
2008-10-14	74	84	74	84	56,500	28
2008-10-10	61	72	59	72	26,500	24
2008-10-09	70	74	65	73	10,500	24.33
2008-10-08	74	79	72	76	12,100	25.33
2008-10-07	75	81	69	79	32,400	26.33
2008-10-06	91	91	80	86	21,900	28.67
2008-10-03	98	98	90	95	29,200	31.67
2008-10-02	100	100	95	99	17,400	33
2008-10-01	103	103	98	99	6,400	33
2008-09-30	97	105	95	105	42,900	35
2008-09-29	102	102	99	100	15,300	33.33
2008-09-26	112	112	100	102	34,100	34
2008-09-25	101	108	101	107	4,200	35.67
2008-09-24	100	102	100	102	6,400	34
2008-09-22	103	103	100	100	13,700	33.33
2008-09-19	100	105	100	105	9,600	35
2008-09-18	104	104	100	103	16,300	34.33
2008-09-17	102	107	102	107	13,700	35.67
2008-09-16	99	104	99	102	23,500	34
2008-09-12	101	110	101	107	9,000	35.67
2008-09-11	103	103	99	101	19,100	33.67
2008-09-10	100	103	100	103	8,900	34.33
2008-09-09	99	102	98	101	16,000	33.67
2008-09-08	96	100	96	100	10,500	33.33
2008-09-05	98	101	87	99	28,700	33
2008-09-04	100	100	85	100	27,700	33.33
2008-09-03	101	103	98	98	20,500	32.67
2008-09-02	97	103	97	101	16,900	33.67
2008-09-01	99	102	99	100	17,700	33.33
2008-08-29	97	101	97	100	21,800	33.33
2008-08-28	100	101	99	100	16,500	33.33
2008-08-27	100	102	98	100	31,100	33.33
2008-08-26	106	106	99	99	35,000	33
2008-08-25	95	97	94	97	19,000	32.33
2008-08-22	96	97	95	95	14,300	31.67
2008-08-21	92	96	92	95	26,100	31.67
2008-08-20	90	101	90	94	43,700	31.33
2008-08-19	91	94	89	92	16,400	30.67
2008-08-18	86	90	86	90	35,400	30
2008-08-15	86	90	86	87	12,600	29
2008-08-14	90	90	85	86	46,700	28.67
2008-08-13	88	91	86	90	43,200	30
2008-08-12	87	95	87	89	47,600	29.67
2008-08-11	91	91	86	87	56,600	29
2008-08-08	101	103	64	88	264,700	29.33
2008-08-07	102	107	102	104	4,800	34.67
2008-08-06	108	108	102	102	23,600	34
2008-08-05	111	111	105	105	21,100	35
2008-08-04	113	114	107	110	10,300	36.67
2008-08-01	114	117	110	111	18,900	37
2008-07-31	116	117	113	116	9,000	38.67
2008-07-30	116	117	116	117	8,100	39
2008-07-29	118	121	113	116	6,500	38.67
2008-07-28	126	126	116	116	34,200	38.67
2008-07-25	118	119	115	118	8,400	39.33
2008-07-24	118	123	110	116	17,700	38.67
2008-07-23	118	119	115	116	3,400	38.67
2008-07-22	121	125	113	117	14,700	39
2008-07-18	118	118	112	115	15,700	38.33
2008-07-17	117	118	115	117	5,800	39
2008-07-16	116	118	115	118	10,000	39.33
2008-07-15	118	120	115	120	5,700	40
2008-07-14	120	120	119	119	700	39.67
2008-07-11	117	120	117	120	900	40
2008-07-10	118	118	116	116	12,000	38.67
2008-07-09	120	120	115	118	3,200	39.33
2008-07-08	116	120	116	120	1,100	40
2008-07-07	121	121	115	119	15,700	39.67
2008-07-04	123	124	118	121	10,700	40.33
2008-07-03	124	124	118	122	11,300	40.67
2008-07-02	128	128	124	124	17,500	41.33
2008-07-01	129	130	128	130	4,300	43.33
2008-06-30	130	130	130	130	1,400	43.33
2008-06-27	130	130	129	129	4,700	43
2008-06-26	135	135	130	130	22,700	43.33
2008-06-25	129	132	128	131	5,600	43.67
2008-06-24	131	132	129	130	10,500	43.33
2008-06-23	131	131	127	131	7,200	43.67
2008-06-20	131	134	127	134	13,600	44.67
2008-06-19	133	136	128	134	12,900	44.67
2008-06-18	137	138	134	135	31,100	45
2008-06-17	136	136	134	136	2,000	45.33
2008-06-16	135	136	133	136	3,500	45.33
2008-06-13	134	138	133	137	34,700	45.67
2008-06-12	137	138	134	137	9,100	45.67
2008-06-11	135	140	135	140	27,800	46.67
2008-06-10	145	145	140	141	34,100	47
2008-06-09	144	144	142	144	31,600	48
2008-06-06	144	146	142	145	36,500	48.33
2008-06-05	142	147	141	143	58,100	47.67
2008-06-04	142	143	138	142	75,700	47.33
2008-06-03	140	142	138	141	23,000	47
2008-06-02	138	140	135	140	17,300	46.67
2008-05-30	137	137	133	136	10,400	45.33
2008-05-29	133	136	132	135	14,400	45
2008-05-28	132	135	131	133	25,300	44.33
2008-05-27	134	137	132	134	19,000	44.67
2008-05-26	131	140	131	133	41,200	44.33
2008-05-23	133	135	131	135	13,400	45
2008-05-22	134	135	130	133	34,600	44.33
2008-05-21	137	137	134	135	16,300	45
2008-05-20	133	140	133	139	28,600	46.33
2008-05-19	134	135	131	134	20,400	44.67
2008-05-16	136	140	131	133	70,600	44.33
2008-05-15	137	139	132	135	39,600	45
2008-05-14	132	135	129	135	32,100	45
2008-05-13	129	134	127	132	36,100	44
2008-05-12	135	136	123	125	87,000	41.67
2008-05-09	142	160	128	135	839,401	45
2008-05-08	127	138	126	138	34,800	46
2008-05-07	126	131	126	130	13,300	43.33
2008-05-02	120	127	120	125	32,300	41.67
2008-05-01	121	124	120	122	24,600	40.67
2008-04-30	117	122	115	122	41,600	40.67
2008-04-28	121	123	116	119	16,200	39.67
2008-04-25	119	121	112	120	21,600	40
2008-04-24	120	120	117	119	5,700	39.67
2008-04-23	118	119	117	118	14,900	39.33
2008-04-22	115	120	114	117	30,600	39
2008-04-21	115	118	112	115	17,900	38.33
2008-04-18	112	113	111	113	11,100	37.67
2008-04-17	112	114	112	114	4,100	38
2008-04-16	108	112	108	112	4,600	37.33
2008-04-15	112	112	111	112	5,500	37.33
2008-04-14	111	114	110	113	13,900	37.67
2008-04-11	111	113	111	112	5,000	37.33
2008-04-10	113	114	111	113	12,400	37.67
2008-04-09	119	124	112	118	54,200	39.33
2008-04-08	116	116	115	115	1,800	38.33
2008-04-07	116	118	115	117	3,300	39
2008-04-04	117	117	113	114	2,800	38
2008-04-03	115	116	112	116	2,900	38.67
2008-04-02	114	116	112	116	11,200	38.67
2008-04-01	114	116	111	111	3,600	37
2008-03-31	117	117	110	114	5,900	38
2008-03-28	113	118	111	112	2,200	37.33
2008-03-27	116	118	116	118	600	39.33
2008-03-26	113	124	112	117	12,000	39
2008-03-25	114	116	113	113	9,800	37.67
2008-03-24	111	113	108	113	8,100	37.67
2008-03-21	110	111	105	107	26,700	35.67
2008-03-19	115	115	112	114	2,600	38
2008-03-18	114	114	104	113	4,100	37.67
2008-03-17	108	114	106	114	4,900	38
2008-03-14	116	116	107	113	5,000	37.67
2008-03-13	119	119	110	112	6,700	37.33
2008-03-12	114	119	114	116	3,900	38.67
2008-03-11	114	114	109	114	3,800	38
2008-03-10	114	115	108	115	6,000	38.33
2008-03-07	114	115	110	114	8,100	38
2008-03-06	113	116	113	115	16,600	38.33
2008-03-05	116	124	114	115	22,600	38.33
2008-03-04	119	120	111	115	20,000	38.33
2008-03-03	120	125	116	120	18,300	40
2008-02-29	128	128	115	125	30,000	41.67
2008-02-28	130	132	123	128	28,800	42.67
2008-02-27	123	129	123	129	19,000	43
2008-02-26	125	125	119	123	14,400	41
2008-02-25	112	123	112	118	27,800	39.33
2008-02-22	113	114	110	113	11,100	37.67
2008-02-21	112	112	110	111	6,900	37
2008-02-20	112	114	111	112	22,500	37.33
2008-02-19	113	113	113	113	16,300	37.67
2008-02-18	115	115	112	112	18,900	37.33
2008-02-15	114	117	111	117	5,000	39
2008-02-14	111	113	111	113	7,300	37.67
2008-02-13	111	112	110	111	20,300	37
2008-02-12	111	112	110	110	3,400	36.67
2008-02-08	115	115	110	112	21,500	37.33
2008-02-07	110	115	110	115	6,700	38.33
2008-02-06	115	115	111	113	3,100	37.67
2008-02-05	118	118	110	115	8,500	38.33
2008-02-04	111	118	111	118	11,000	39.33
2008-02-01	115	118	113	114	10,600	38
2008-01-31	115	116	111	115	8,600	38.33
2008-01-30	116	118	115	118	2,100	39.33
2008-01-29	115	118	115	118	2,300	39.33
2008-01-28	115	120	115	115	26,300	38.33
2008-01-25	109	114	106	113	12,000	37.67
2008-01-24	115	117	109	110	111,200	36.67
2008-01-23	98	122	98	106	76,500	35.33
2008-01-22	99	99	95	98	10,700	32.67
2008-01-21	101	102	98	100	22,700	33.33
2008-01-18	96	103	96	100	41,800	33.33
2008-01-17	97	103	97	101	29,900	33.67
2008-01-16	111	111	98	104	37,900	34.67
2008-01-15	122	124	114	118	11,000	39.33
2008-01-11	125	127	121	124	15,600	41.33
2008-01-10	125	129	125	125	1,900	41.67
2008-01-09	126	128	125	125	17,200	41.67
2008-01-08	128	129	127	129	9,900	43
2008-01-07	130	133	129	130	33,200	43.33
2008-01-04	132	132	129	130	10,100	43.33

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