7593 VTホールディングス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	824	844	805	823	122,800	274.33
2012-12-27	806	835	798	825	117,400	275
2012-12-26	805	810	789	798	62,200	266
2012-12-25	806	806	792	796	59,400	265.33
2012-12-21	789	815	786	791	147,100	263.67
2012-12-20	768	795	762	782	98,600	260.67
2012-12-19	786	805	758	760	149,500	253.33
2012-12-18	766	799	762	797	45,500	265.67
2012-12-17	790	791	762	778	47,500	259.33
2012-12-14	801	809	789	800	56,900	266.67
2012-12-13	799	816	791	802	41,500	267.33
2012-12-12	810	830	782	799	142,700	266.33
2012-12-11	800	850	791	832	152,700	277.33
2012-12-10	792	796	757	790	79,000	263.33
2012-12-07	761	805	760	804	221,800	268
2012-12-06	742	776	726	776	245,400	258.67
2012-12-05	696	738	696	731	297,200	243.67
2012-12-04	690	718	689	696	272,600	232
2012-12-03	670	689	670	684	186,900	228
2012-11-30	650	676	650	670	109,600	223.33
2012-11-29	640	667	638	665	122,000	221.67
2012-11-28	684	684	633	645	222,800	215
2012-11-27	696	706	680	691	99,000	230.33
2012-11-26	719	720	681	707	71,700	235.67
2012-11-22	700	716	700	710	55,500	236.67
2012-11-21	684	712	684	703	120,300	234.33
2012-11-20	685	698	679	694	75,300	231.33
2012-11-19	674	679	664	678	84,700	226
2012-11-16	663	675	659	675	38,800	225
2012-11-15	672	676	664	670	34,100	223.33
2012-11-14	667	678	663	676	77,600	225.33
2012-11-13	640	680	640	676	267,100	225.33
2012-11-12	597	625	597	620	86,700	206.67
2012-11-09	595	607	585	600	93,900	200
2012-11-08	548	617	542	602	164,000	200.67
2012-11-07	536	553	536	540	48,200	180
2012-11-06	545	547	533	536	74,300	178.67
2012-11-05	560	565	544	550	106,400	183.33
2012-11-02	565	566	553	562	57,800	187.33
2012-11-01	568	568	552	565	41,600	188.33
2012-10-31	545	574	542	566	56,600	188.67
2012-10-30	561	562	535	551	82,700	183.67
2012-10-29	563	574	557	565	73,100	188.33
2012-10-26	563	573	562	570	74,000	190
2012-10-25	579	579	570	573	36,100	191
2012-10-24	566	593	565	584	55,200	194.67
2012-10-23	579	579	567	570	73,600	190
2012-10-22	560	592	560	576	111,800	192
2012-10-19	590	593	575	577	109,300	192.33
2012-10-18	604	605	595	598	103,300	199.33
2012-10-17	608	615	606	609	43,300	203
2012-10-16	626	630	601	601	137,200	200.33
2012-10-15	599	629	599	625	59,100	208.33
2012-10-12	622	625	609	613	28,300	204.33
2012-10-11	621	623	604	616	57,200	205.33
2012-10-10	637	649	627	635	58,400	211.67
2012-10-09	615	657	615	656	78,900	218.67
2012-10-05	625	627	611	614	25,700	204.67
2012-10-04	607	615	599	611	68,300	203.67
2012-10-03	617	619	609	610	50,700	203.33
2012-10-02	620	624	611	622	110,200	207.33
2012-10-01	651	657	619	631	149,900	210.33
2012-09-28	666	675	666	669	23,800	223
2012-09-27	670	674	667	672	23,400	224
2012-09-26	680	684	669	678	22,500	226
2012-09-25	679	693	671	687	59,100	229
2012-09-24	682	682	664	682	51,700	227.33
2012-09-21	680	680	662	680	74,100	226.67
2012-09-20	694	694	683	683	28,200	227.67
2012-09-19	699	702	690	694	70,500	231.33
2012-09-18	687	712	683	703	65,700	234.33
2012-09-14	678	690	675	683	46,800	227.67
2012-09-13	685	685	672	685	57,100	228.33
2012-09-12	705	705	691	697	109,300	232.33
2012-09-11	711	711	700	701	35,000	233.67
2012-09-10	717	728	715	717	107,500	239
2012-09-07	702	721	697	717	229,700	239
2012-09-06	694	710	672	701	92,100	233.67
2012-09-05	694	706	685	699	103,300	233
2012-09-04	682	712	682	709	242,500	236.33
2012-09-03	646	681	642	679	141,700	226.33
2012-08-31	632	654	632	651	68,700	217
2012-08-30	636	645	626	637	52,100	212.33
2012-08-29	645	651	636	644	56,000	214.67
2012-08-28	642	655	642	655	39,300	218.33
2012-08-27	659	663	636	661	62,400	220.33
2012-08-24	655	662	645	659	16,600	219.67
2012-08-23	635	667	635	665	75,300	221.67
2012-08-22	623	650	617	638	186,800	212.67
2012-08-21	626	627	612	627	76,100	209
2012-08-20	670	670	626	631	114,000	210.33
2012-08-17	675	676	662	670	48,600	223.33
2012-08-16	641	667	641	666	55,800	222
2012-08-15	636	652	636	647	47,700	215.67
2012-08-14	611	644	611	637	95,200	212.33
2012-08-13	620	620	608	611	129,000	203.67
2012-08-10	647	651	621	638	209,300	212.67
2012-08-09	690	690	649	660	188,800	220
2012-08-08	719	720	700	713	35,700	237.67
2012-08-07	707	720	700	713	53,800	237.67
2012-08-06	693	707	693	699	14,600	233
2012-08-03	707	709	693	696	76,500	232
2012-08-02	695	720	685	708	139,200	236
2012-08-01	677	690	670	684	41,600	228
2012-07-31	630	698	630	687	111,600	229
2012-07-30	623	657	621	639	173,000	213
2012-07-27	630	631	619	624	60,200	208
2012-07-26	618	642	611	630	131,700	210
2012-07-25	604	610	591	599	125,400	199.67
2012-07-24	625	635	598	610	215,400	203.33
2012-07-23	679	679	619	643	170,900	214.33
2012-07-20	681	682	661	675	58,500	225
2012-07-19	689	689	671	673	90,200	224.33
2012-07-18	676	692	656	691	144,200	230.33
2012-07-17	688	700	677	692	106,400	230.67
2012-07-13	721	723	681	713	184,000	237.67
2012-07-12	727	730	711	730	148,000	243.33
2012-07-11	728	738	725	731	42,600	243.67
2012-07-10	749	749	728	740	130,700	246.67
2012-07-09	744	748	731	744	204,000	248
2012-07-06	744	744	727	727	87,300	242.33
2012-07-05	745	749	741	744	122,800	248
2012-07-04	746	746	740	745	58,000	248.33
2012-07-03	740	762	733	749	119,600	249.67
2012-07-02	785	785	738	740	137,200	246.67
2012-06-29	765	777	743	773	93,800	257.67
2012-06-28	749	780	747	780	253,800	260
2012-06-27	729	749	722	745	95,100	248.33
2012-06-26	735	735	716	725	57,000	241.67
2012-06-25	708	737	708	732	148,300	244
2012-06-22	684	730	679	723	293,200	241
2012-06-21	696	701	669	669	228,000	223
2012-06-20	710	715	671	694	291,200	231.33
2012-06-19	731	731	683	708	340,700	236
2012-06-18	738	768	726	727	169,500	242.33
2012-06-15	773	780	730	733	160,400	244.33
2012-06-14	770	790	758	784	486,300	261.33
2012-06-13	726	758	724	750	317,100	250
2012-06-12	716	726	704	723	196,500	241
2012-06-11	712	728	707	720	161,500	240
2012-06-08	713	722	703	710	116,300	236.67
2012-06-07	720	723	705	719	107,400	239.67
2012-06-06	680	716	674	715	141,200	238.33
2012-06-05	664	684	664	677	101,200	225.67
2012-06-04	652	675	652	674	113,700	224.67
2012-06-01	729	730	690	690	189,400	230
2012-05-31	716	735	700	735	103,200	245
2012-05-30	708	734	705	725	163,200	241.67
2012-05-29	669	700	662	700	154,800	233.33
2012-05-28	672	675	650	671	86,400	223.67
2012-05-25	647	686	645	662	188,500	220.67
2012-05-24	601	648	601	647	238,600	215.67
2012-05-23	615	615	591	593	67,400	197.67
2012-05-22	599	615	588	613	111,200	204.33
2012-05-21	586	614	575	589	110,300	196.33
2012-05-18	610	614	582	597	134,000	199
2012-05-17	600	633	600	625	110,000	208.33
2012-05-16	590	632	589	618	151,000	206
2012-05-15	582	608	555	585	343,700	195
2012-05-14	690	696	582	601	339,600	200.33
2012-05-11	710	724	672	702	207,700	234
2012-05-10	715	720	708	708	85,300	236
2012-05-09	741	748	721	721	104,100	240.33
2012-05-08	690	750	689	739	231,800	246.33
2012-05-07	682	707	670	704	180,200	234.67
2012-05-02	705	728	705	712	99,900	237.33
2012-05-01	732	740	710	710	153,500	236.67
2012-04-27	715	735	698	735	178,100	245
2012-04-26	725	748	690	708	287,500	236
2012-04-25	692	740	692	734	339,700	244.67
2012-04-24	668	706	668	705	303,000	235
2012-04-23	683	684	668	670	119,900	223.33
2012-04-20	684	695	673	678	139,800	226
2012-04-19	665	680	652	674	232,400	224.67
2012-04-18	656	683	655	664	293,700	221.33
2012-04-17	600	654	599	654	420,900	218
2012-04-16	609	612	598	606	205,800	202
2012-04-13	609	620	591	610	331,200	203.33
2012-04-12	585	604	584	604	231,700	201.33
2012-04-11	584	589	573	583	146,000	194.33
2012-04-10	570	597	568	592	161,900	197.33
2012-04-09	592	594	573	573	99,100	191
2012-04-06	574	597	568	597	268,000	199
2012-04-05	551	578	549	566	105,200	188.67
2012-04-04	548	568	547	563	103,300	187.67
2012-04-03	571	573	551	556	135,300	185.33
2012-04-02	570	580	562	576	240,200	192
2012-03-30	530	560	529	560	412,900	186.67
2012-03-29	513	530	513	529	162,400	176.33
2012-03-28	502	520	500	520	130,500	173.33
2012-03-27	516	520	509	518	112,800	172.67
2012-03-26	526	529	516	518	78,900	172.67
2012-03-23	524	526	522	524	70,900	174.67
2012-03-22	525	529	522	529	45,000	176.33
2012-03-21	529	530	523	529	34,500	176.33
2012-03-19	515	537	515	529	120,200	176.33
2012-03-16	530	530	513	517	114,600	172.33
2012-03-15	529	536	521	530	87,400	176.67
2012-03-14	538	538	528	529	90,600	176.33
2012-03-13	540	543	533	538	73,300	179.33
2012-03-12	559	562	536	540	219,000	180
2012-03-09	507	558	507	555	309,700	185
2012-03-08	508	517	507	515	104,500	171.67
2012-03-07	497	508	493	508	63,600	169.33
2012-03-06	486	509	486	507	179,400	169
2012-03-05	463	487	462	485	233,000	161.67
2012-03-02	463	468	449	460	220,200	153.33
2012-03-01	484	490	463	476	116,600	158.67
2012-02-29	492	496	483	495	77,400	165
2012-02-28	489	494	481	488	97,100	162.67
2012-02-27	500	505	493	495	112,000	165
2012-02-24	487	500	485	495	101,400	165
2012-02-23	484	497	478	496	172,100	165.33
2012-02-22	469	485	469	481	193,100	160.33
2012-02-21	455	475	455	469	111,000	156.33
2012-02-20	462	479	454	461	252,100	153.67
2012-02-17	432	462	432	457	293,400	152.33
2012-02-16	421	438	419	433	282,400	144.33
2012-02-15	419	425	410	419	136,400	139.67
2012-02-14	421	421	409	415	47,100	138.33
2012-02-13	419	430	413	419	127,500	139.67
2012-02-10	407	424	401	419	116,500	139.67
2012-02-09	411	411	402	405	70,000	135
2012-02-08	425	427	403	414	222,100	138
2012-02-07	411	417	403	413	49,600	137.67
2012-02-06	421	436	417	417	145,900	139
2012-02-03	418	420	398	420	132,800	140
2012-02-02	418	424	409	417	149,200	139
2012-02-01	410	424	406	423	309,900	141
2012-01-31	399	430	395	430	370,900	143.33
2012-01-30	387	400	380	396	138,000	132
2012-01-27	394	394	374	390	87,400	130
2012-01-26	385	397	379	395	182,300	131.67
2012-01-25	374	398	364	396	447,000	132
2012-01-24	342	365	342	358	159,600	119.33
2012-01-23	337	342	336	340	57,600	113.33
2012-01-20	335	337	333	335	22,900	111.67
2012-01-19	328	335	328	335	46,400	111.67
2012-01-18	328	330	326	328	24,700	109.33
2012-01-17	331	331	328	328	23,400	109.33
2012-01-16	333	335	330	330	26,300	110
2012-01-13	328	336	328	330	15,400	110
2012-01-12	326	330	326	327	10,800	109
2012-01-11	324	328	324	326	19,800	108.67
2012-01-10	329	329	322	324	16,400	108
2012-01-06	332	332	323	329	19,100	109.67
2012-01-05	335	336	332	332	6,300	110.67
2012-01-04	330	337	330	336	42,800	112

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