7593 VTホールディングス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	307	319	304	310	1,231,601	103.33
2010-12-29	304	307	285	303	1,253,401	101
2010-12-28	288	320	284	300	2,620,503	100
2010-12-27	265	284	262	283	976,001	94.33
2010-12-24	248	259	246	257	226,700	85.67
2010-12-22	248	262	247	253	375,700	84.33
2010-12-21	267	281	250	258	1,260,401	86
2010-12-20	245	262	241	259	783,201	86.33
2010-12-17	240	245	240	244	312,200	81.33
2010-12-16	240	248	239	243	459,700	81
2010-12-15	234	245	227	245	876,701	81.67
2010-12-14	215	235	213	231	768,701	77
2010-12-13	214	215	210	212	221,400	70.67
2010-12-10	211	216	209	214	289,300	71.33
2010-12-09	208	211	206	210	196,200	70
2010-12-08	206	208	204	207	141,500	69
2010-12-07	204	207	202	206	164,700	68.67
2010-12-06	204	208	203	206	100,700	68.67
2010-12-03	208	209	197	204	577,401	68
2010-12-02	215	215	212	214	239,600	71.33
2010-12-01	204	215	204	214	331,400	71.33
2010-11-30	203	208	201	206	213,300	68.67
2010-11-29	204	209	200	209	258,600	69.67
2010-11-26	206	206	192	199	461,800	66.33
2010-11-25	193	208	193	206	396,800	68.67
2010-11-24	180	194	180	192	261,300	64
2010-11-22	175	185	175	183	335,100	61
2010-11-19	172	175	171	172	79,000	57.33
2010-11-18	171	174	170	174	59,200	58
2010-11-17	170	171	167	170	97,500	56.67
2010-11-16	171	173	170	171	38,400	57
2010-11-15	170	172	169	169	43,300	56.33
2010-11-12	172	173	170	172	54,600	57.33
2010-11-11	170	175	170	173	190,800	57.67
2010-11-10	171	171	168	168	71,900	56
2010-11-09	172	174	167	168	326,500	56
2010-11-08	162	164	160	163	64,200	54.33
2010-11-05	156	161	155	161	105,200	53.67
2010-11-04	154	156	153	156	29,200	52
2010-11-02	153	155	152	155	32,900	51.67
2010-11-01	158	158	151	155	103,100	51.67
2010-10-29	157	160	155	157	84,600	52.33
2010-10-28	157	164	157	160	141,500	53.33
2010-10-27	155	159	155	156	225,600	52
2010-10-26	160	164	152	160	757,201	53.33
2010-10-25	141	142	139	142	13,700	47.33
2010-10-22	143	143	140	141	7,900	47
2010-10-21	139	143	137	143	59,700	47.67
2010-10-20	139	145	139	142	62,600	47.33
2010-10-19	142	146	140	141	29,600	47
2010-10-18	146	147	142	143	37,200	47.67
2010-10-15	150	150	146	150	14,500	50
2010-10-14	148	150	146	150	14,400	50
2010-10-13	152	152	146	149	41,200	49.67
2010-10-12	147	154	147	149	12,800	49.67
2010-10-08	149	150	147	149	12,300	49.67
2010-10-07	146	151	146	150	21,300	50
2010-10-06	144	154	144	148	52,900	49.33
2010-10-05	146	147	139	144	103,200	48
2010-10-04	152	152	145	147	58,700	49
2010-10-01	156	159	151	153	67,700	51
2010-09-30	158	161	158	160	22,800	53.33
2010-09-29	160	162	158	160	26,300	53.33
2010-09-28	158	162	155	158	38,500	52.67
2010-09-27	167	167	161	161	59,700	53.67
2010-09-24	167	169	164	165	77,400	55
2010-09-22	170	172	169	169	38,900	56.33
2010-09-21	170	172	168	170	44,700	56.67
2010-09-17	174	175	168	171	57,000	57
2010-09-16	174	176	170	174	42,400	58
2010-09-15	173	175	169	174	35,500	58
2010-09-14	175	175	170	175	25,100	58.33
2010-09-13	176	178	174	176	18,800	58.67
2010-09-10	173	177	173	176	27,600	58.67
2010-09-09	168	176	168	176	53,400	58.67
2010-09-08	167	172	165	168	91,400	56
2010-09-07	180	180	170	172	188,000	57.33
2010-09-06	182	183	177	181	103,400	60.33
2010-09-03	178	181	174	181	104,200	60.33
2010-09-02	172	182	172	177	203,800	59
2010-09-01	169	173	168	172	51,200	57.33
2010-08-31	169	170	167	170	70,700	56.67
2010-08-30	168	170	166	169	45,700	56.33
2010-08-27	167	167	163	167	25,700	55.67
2010-08-26	167	167	163	167	49,100	55.67
2010-08-25	165	168	164	167	45,600	55.67
2010-08-24	166	169	166	168	41,500	56
2010-08-23	170	171	168	168	36,600	56
2010-08-20	170	171	166	170	54,500	56.67
2010-08-19	169	171	165	170	54,800	56.67
2010-08-18	168	172	167	170	95,500	56.67
2010-08-17	165	168	164	167	55,500	55.67
2010-08-16	165	166	161	166	71,200	55.33
2010-08-13	159	165	157	165	123,600	55
2010-08-12	153	159	152	159	69,700	53
2010-08-11	156	157	155	156	44,900	52
2010-08-10	163	166	156	158	328,900	52.67
2010-08-09	153	155	152	154	46,700	51.33
2010-08-06	155	156	154	156	12,900	52
2010-08-05	154	156	152	156	46,600	52
2010-08-04	152	154	152	154	17,100	51.33
2010-08-03	152	155	152	155	9,100	51.67
2010-08-02	154	154	151	152	27,200	50.67
2010-07-30	157	157	151	154	167,300	51.33
2010-07-29	157	159	157	159	19,700	53
2010-07-28	156	159	155	159	48,400	53
2010-07-27	156	156	153	156	20,200	52
2010-07-26	156	156	151	156	105,200	52
2010-07-23	142	149	142	149	62,100	49.67
2010-07-22	138	141	138	141	32,200	47
2010-07-21	143	144	137	139	136,300	46.33
2010-07-20	150	150	145	146	85,200	48.67
2010-07-16	152	153	151	152	45,900	50.67
2010-07-15	154	156	154	156	31,900	52
2010-07-14	154	156	154	156	19,500	52
2010-07-13	155	157	152	154	40,800	51.33
2010-07-12	154	155	152	155	17,700	51.67
2010-07-09	155	155	153	155	25,400	51.67
2010-07-08	153	155	152	155	45,200	51.67
2010-07-07	152	152	148	151	55,100	50.33
2010-07-06	152	155	150	152	31,600	50.67
2010-07-05	148	159	148	155	118,800	51.67
2010-07-02	138	146	138	145	43,400	48.33
2010-07-01	140	140	138	140	61,000	46.67
2010-06-30	143	144	137	141	249,100	47
2010-06-29	155	156	149	149	197,300	49.67
2010-06-28	163	163	158	159	60,000	53
2010-06-25	162	163	161	163	37,200	54.33
2010-06-24	162	165	162	164	58,000	54.67
2010-06-23	163	164	162	163	48,500	54.33
2010-06-22	166	166	163	164	68,700	54.67
2010-06-21	167	169	165	167	174,000	55.67
2010-06-18	168	169	166	169	58,500	56.33
2010-06-17	171	171	167	170	117,200	56.67
2010-06-16	168	171	168	170	87,500	56.67
2010-06-15	165	170	164	169	138,900	56.33
2010-06-14	164	168	164	167	108,300	55.67
2010-06-11	164	167	162	167	55,000	55.67
2010-06-10	162	163	160	163	27,500	54.33
2010-06-09	162	162	158	162	81,100	54
2010-06-08	157	165	157	162	39,400	54
2010-06-07	164	164	160	161	105,300	53.67
2010-06-04	166	170	165	167	97,500	55.67
2010-06-03	162	168	162	167	143,400	55.67
2010-06-02	164	164	159	159	188,800	53
2010-06-01	175	176	163	166	559,401	55.33
2010-05-31	180	184	171	178	1,085,201	59.33
2010-05-28	163	164	160	163	83,500	54.33
2010-05-27	152	158	150	158	46,300	52.67
2010-05-26	150	157	149	153	110,400	51
2010-05-25	154	155	148	149	98,000	49.67
2010-05-24	154	155	151	154	110,600	51.33
2010-05-21	148	153	146	148	416,100	49.33
2010-05-20	163	166	159	163	109,900	54.33
2010-05-19	169	169	159	164	318,100	54.67
2010-05-18	180	182	169	173	258,200	57.67
2010-05-17	182	184	177	183	202,300	61
2010-05-14	186	188	181	187	208,000	62.33
2010-05-13	183	192	180	192	68,600	64
2010-05-12	185	188	177	183	584,101	61
2010-05-11	189	190	184	188	191,900	62.67
2010-05-10	182	188	182	188	192,700	62.67
2010-05-07	179	186	175	185	341,100	61.67
2010-05-06	192	193	188	189	365,000	63
2010-04-30	208	208	197	197	460,400	65.67
2010-04-28	202	211	199	206	602,401	68.67
2010-04-27	209	224	205	208	2,752,003	69.33
2010-04-26	187	193	186	193	366,100	64.33
2010-04-23	187	187	182	187	215,800	62.33
2010-04-22	187	191	182	187	428,300	62.33
2010-04-21	174	185	173	185	409,600	61.67
2010-04-20	171	174	170	174	97,700	58
2010-04-19	170	172	168	172	59,700	57.33
2010-04-16	171	172	168	172	50,000	57.33
2010-04-15	169	172	167	172	103,400	57.33
2010-04-14	172	172	167	170	183,400	56.67
2010-04-13	173	174	170	173	148,900	57.67
2010-04-12	174	175	170	174	227,900	58
2010-04-09	166	175	166	174	413,900	58
2010-04-08	165	166	163	166	66,200	55.33
2010-04-07	164	166	163	166	41,100	55.33
2010-04-06	165	166	163	166	62,200	55.33
2010-04-05	167	168	164	166	97,700	55.33
2010-04-02	162	166	162	166	200,800	55.33
2010-04-01	160	162	159	162	67,000	54
2010-03-31	161	162	158	161	102,500	53.67
2010-03-30	156	162	155	162	139,800	54
2010-03-29	160	161	158	158	69,200	52.67
2010-03-26	159	161	157	160	98,100	53.33
2010-03-25	160	160	157	160	161,900	53.33
2010-03-24	165	165	158	162	234,700	54
2010-03-23	168	170	158	163	467,200	54.33
2010-03-19	158	159	156	158	47,200	52.67
2010-03-18	159	161	156	159	42,900	53
2010-03-17	158	159	157	159	66,600	53
2010-03-16	162	162	157	160	76,900	53.33
2010-03-15	163	165	159	163	174,600	54.33
2010-03-12	158	161	156	160	112,300	53.33
2010-03-11	156	158	154	157	65,800	52.33
2010-03-10	156	156	153	155	32,100	51.67
2010-03-09	156	158	154	156	76,200	52
2010-03-08	153	156	152	156	78,400	52
2010-03-05	152	154	151	154	25,000	51.33
2010-03-04	152	153	151	153	24,400	51
2010-03-03	154	154	151	154	53,100	51.33
2010-03-02	155	155	153	154	30,800	51.33
2010-03-01	154	154	152	153	33,600	51
2010-02-26	157	157	151	153	75,500	51
2010-02-25	157	158	153	156	37,200	52
2010-02-24	153	156	153	156	28,300	52
2010-02-23	153	157	150	157	99,300	52.33
2010-02-22	157	161	150	150	264,300	50
2010-02-19	162	163	158	158	68,400	52.67
2010-02-18	163	164	162	163	28,500	54.33
2010-02-17	162	164	161	164	94,400	54.67
2010-02-16	164	165	161	164	26,900	54.67
2010-02-15	167	167	163	166	62,000	55.33
2010-02-12	164	167	163	166	62,200	55.33
2010-02-10	160	167	155	166	152,600	55.33
2010-02-09	172	173	159	160	447,500	53.33
2010-02-08	162	167	160	167	75,200	55.67
2010-02-05	158	168	153	164	136,700	54.67
2010-02-04	176	176	163	163	215,600	54.33
2010-02-03	179	179	172	176	117,200	58.67
2010-02-02	179	182	173	178	360,200	59.33
2010-02-01	173	180	171	178	228,600	59.33
2010-01-29	169	174	168	173	104,100	57.67
2010-01-28	171	175	167	172	152,900	57.33
2010-01-27	169	169	164	168	163,100	56
2010-01-26	171	175	165	168	496,500	56
2010-01-25	165	182	161	179	1,040,801	59.67
2010-01-22	157	163	155	161	102,700	53.67
2010-01-21	154	160	153	160	28,900	53.33
2010-01-20	155	158	152	156	94,000	52
2010-01-19	162	162	151	157	163,900	52.33
2010-01-18	166	166	158	163	93,500	54.33
2010-01-15	157	168	156	165	281,200	55
2010-01-14	150	157	149	157	89,700	52.33
2010-01-13	151	152	149	152	23,200	50.67
2010-01-12	149	152	147	151	44,400	50.33
2010-01-08	151	153	146	151	98,500	50.33
2010-01-07	153	156	150	153	128,100	51
2010-01-06	141	149	141	147	97,000	49
2010-01-05	141	144	140	142	46,900	47.33
2010-01-04	140	141	138	141	15,800	47

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