7593 VTホールディングス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,695	1,753	1,689	1,734	139,800	578
2013-12-27	1,585	1,669	1,565	1,669	154,700	556.33
2013-12-26	1,535	1,629	1,521	1,611	209,000	537
2013-12-25	1,481	1,516	1,480	1,503	104,300	501
2013-12-24	1,517	1,523	1,481	1,490	332,300	496.67
2013-12-20	1,504	1,542	1,504	1,518	377,300	506
2013-12-19	1,490	1,528	1,490	1,524	481,000	508
2013-12-18	1,509	1,526	1,425	1,490	304,000	496.67
2013-12-17	1,510	1,510	1,485	1,503	265,800	501
2013-12-16	1,516	1,525	1,470	1,485	396,000	495
2013-12-13	1,510	1,535	1,505	1,510	246,500	503.33
2013-12-12	1,527	1,549	1,503	1,522	219,500	507.33
2013-12-11	1,501	1,528	1,498	1,527	141,200	509
2013-12-10	1,530	1,531	1,503	1,526	127,600	508.67
2013-12-09	1,515	1,534	1,488	1,527	238,900	509
2013-12-06	1,486	1,515	1,485	1,510	121,700	503.33
2013-12-05	1,505	1,534	1,503	1,510	179,000	503.33
2013-12-04	1,515	1,539	1,509	1,522	92,600	507.33
2013-12-03	1,531	1,553	1,531	1,545	84,100	515
2013-12-02	1,510	1,544	1,505	1,542	133,500	514
2013-11-29	1,532	1,536	1,503	1,536	130,300	512
2013-11-28	1,504	1,530	1,504	1,518	38,000	506
2013-11-27	1,550	1,554	1,502	1,514	125,700	504.67
2013-11-26	1,470	1,581	1,456	1,581	653,301	527
2013-11-25	1,534	1,534	1,471	1,493	145,300	497.67
2013-11-22	1,522	1,526	1,480	1,517	142,000	505.67
2013-11-21	1,496	1,548	1,496	1,538	164,900	512.67
2013-11-20	1,447	1,512	1,442	1,512	333,300	504
2013-11-19	1,449	1,471	1,425	1,437	87,800	479
2013-11-18	1,432	1,452	1,407	1,440	121,100	480
2013-11-15	1,430	1,450	1,426	1,432	45,100	477.33
2013-11-14	1,460	1,460	1,426	1,434	52,700	478
2013-11-13	1,490	1,490	1,443	1,460	86,600	486.67
2013-11-12	1,541	1,541	1,470	1,480	159,500	493.33
2013-11-11	1,490	1,531	1,483	1,522	335,500	507.33
2013-11-08	1,430	1,470	1,403	1,453	291,000	484.33
2013-11-07	1,349	1,420	1,349	1,403	252,800	467.67
2013-11-06	1,304	1,316	1,297	1,316	23,700	438.67
2013-11-05	1,340	1,340	1,289	1,305	42,000	435
2013-11-01	1,338	1,343	1,296	1,340	25,600	446.67
2013-10-31	1,335	1,335	1,290	1,320	62,600	440
2013-10-30	1,325	1,347	1,319	1,326	43,100	442
2013-10-29	1,330	1,330	1,280	1,317	105,600	439
2013-10-28	1,346	1,346	1,316	1,323	69,600	441
2013-10-25	1,349	1,349	1,311	1,316	23,000	438.67
2013-10-24	1,297	1,341	1,296	1,340	43,800	446.67
2013-10-23	1,350	1,350	1,301	1,306	47,500	435.33
2013-10-22	1,379	1,379	1,350	1,357	38,500	452.33
2013-10-21	1,380	1,383	1,345	1,361	100,400	453.67
2013-10-18	1,344	1,367	1,314	1,364	74,900	454.67
2013-10-17	1,380	1,380	1,322	1,335	81,500	445
2013-10-16	1,384	1,408	1,370	1,382	80,400	460.67
2013-10-15	1,350	1,398	1,343	1,391	131,700	463.67
2013-10-11	1,298	1,366	1,298	1,350	118,900	450
2013-10-10	1,250	1,278	1,245	1,271	70,500	423.67
2013-10-09	1,240	1,240	1,203	1,236	19,900	412
2013-10-08	1,239	1,240	1,210	1,236	43,700	412
2013-10-07	1,202	1,250	1,202	1,244	28,200	414.67
2013-10-04	1,248	1,248	1,161	1,185	49,200	395
2013-10-03	1,263	1,266	1,200	1,225	49,600	408.33
2013-10-02	1,298	1,298	1,236	1,245	24,500	415
2013-10-01	1,310	1,320	1,280	1,281	45,200	427
2013-09-30	1,350	1,354	1,321	1,321	39,200	440.33
2013-09-27	1,315	1,366	1,310	1,360	155,300	453.33
2013-09-26	1,320	1,320	1,292	1,312	23,500	437.33
2013-09-25	1,286	1,315	1,286	1,306	35,000	435.33
2013-09-24	1,315	1,315	1,281	1,312	35,000	437.33
2013-09-20	1,300	1,318	1,300	1,316	40,700	438.67
2013-09-19	1,290	1,303	1,290	1,296	21,600	432
2013-09-18	1,288	1,300	1,281	1,286	42,000	428.67
2013-09-17	1,241	1,289	1,241	1,288	25,200	429.33
2013-09-13	1,253	1,253	1,229	1,238	24,100	412.67
2013-09-12	1,270	1,270	1,243	1,253	13,700	417.67
2013-09-11	1,286	1,286	1,257	1,270	14,000	423.33
2013-09-10	1,289	1,300	1,266	1,269	38,000	423
2013-09-09	1,274	1,285	1,260	1,280	13,600	426.67
2013-09-06	1,288	1,288	1,267	1,273	11,300	424.33
2013-09-05	1,288	1,288	1,280	1,280	19,200	426.67
2013-09-04	1,279	1,288	1,260	1,280	25,700	426.67
2013-09-03	1,285	1,290	1,276	1,286	32,200	428.67
2013-09-02	1,270	1,288	1,261	1,287	33,800	429
2013-08-30	1,274	1,285	1,250	1,285	36,100	428.33
2013-08-29	1,232	1,273	1,232	1,266	35,900	422
2013-08-28	1,266	1,278	1,236	1,239	31,300	413
2013-08-27	1,250	1,282	1,250	1,275	38,300	425
2013-08-26	1,262	1,290	1,262	1,280	33,300	426.67
2013-08-23	1,225	1,281	1,214	1,274	106,200	424.67
2013-08-22	1,195	1,230	1,185	1,230	71,700	410
2013-08-21	1,132	1,265	1,118	1,195	38,800	398.33
2013-08-20	1,132	1,150	1,131	1,139	49,100	379.67
2013-08-19	1,133	1,139	1,100	1,123	34,200	374.33
2013-08-16	1,168	1,168	1,144	1,146	24,000	382
2013-08-15	1,160	1,170	1,152	1,168	12,900	389.33
2013-08-14	1,158	1,170	1,152	1,169	24,700	389.67
2013-08-13	1,162	1,163	1,151	1,158	7,200	386
2013-08-12	1,176	1,180	1,155	1,165	8,400	388.33
2013-08-09	1,190	1,190	1,176	1,189	29,600	396.33
2013-08-08	1,196	1,197	1,177	1,189	31,000	396.33
2013-08-07	1,190	1,199	1,183	1,196	52,800	398.67
2013-08-06	1,205	1,205	1,175	1,176	21,200	392
2013-08-05	1,181	1,213	1,181	1,204	62,100	401.33
2013-08-02	1,175	1,178	1,162	1,178	32,600	392.67
2013-08-01	1,109	1,170	1,109	1,170	48,300	390
2013-07-31	1,109	1,172	1,095	1,103	31,900	367.67
2013-07-30	1,075	1,118	1,070	1,106	58,300	368.67
2013-07-29	1,093	1,100	1,077	1,085	35,800	361.67
2013-07-26	1,160	1,160	1,118	1,132	39,500	377.33
2013-07-25	1,182	1,185	1,156	1,177	40,000	392.33
2013-07-24	1,141	1,177	1,141	1,171	130,800	390.33
2013-07-23	1,090	1,153	1,090	1,151	105,100	383.67
2013-07-22	1,117	1,119	1,084	1,100	26,400	366.67
2013-07-19	1,121	1,138	1,082	1,083	49,400	361
2013-07-18	1,102	1,113	1,096	1,113	62,700	371
2013-07-17	1,155	1,155	1,082	1,094	80,000	364.67
2013-07-16	1,123	1,169	1,123	1,165	91,500	388.33
2013-07-12	1,100	1,129	1,100	1,120	80,600	373.33
2013-07-11	1,079	1,135	1,078	1,126	147,600	375.33
2013-07-10	1,135	1,138	1,069	1,075	153,500	358.33
2013-07-09	1,145	1,155	1,132	1,140	49,100	380
2013-07-08	1,180	1,180	1,121	1,141	178,400	380.33
2013-07-05	1,218	1,219	1,181	1,192	235,000	397.33
2013-07-04	1,249	1,250	1,169	1,188	261,300	396
2013-07-03	1,305	1,308	1,283	1,286	33,700	428.67
2013-07-02	1,288	1,317	1,250	1,311	43,000	437
2013-07-01	1,232	1,300	1,220	1,293	36,900	431
2013-06-28	1,200	1,235	1,180	1,212	88,000	404
2013-06-27	1,262	1,265	1,142	1,183	126,400	394.33
2013-06-26	1,265	1,265	1,205	1,232	64,700	410.67
2013-06-25	1,245	1,261	1,212	1,225	78,400	408.33
2013-06-24	1,250	1,258	1,222	1,258	79,000	419.33
2013-06-21	1,247	1,276	1,222	1,247	101,100	415.67
2013-06-20	1,369	1,396	1,233	1,236	226,000	412
2013-06-19	1,399	1,407	1,380	1,395	78,700	465
2013-06-18	1,350	1,407	1,350	1,407	94,600	469
2013-06-17	1,290	1,397	1,284	1,380	92,200	460
2013-06-14	1,270	1,304	1,255	1,301	42,600	433.67
2013-06-13	1,262	1,294	1,230	1,241	29,900	413.67
2013-06-12	1,300	1,302	1,270	1,278	62,200	426
2013-06-11	1,314	1,323	1,293	1,323	47,000	441
2013-06-10	1,300	1,332	1,300	1,302	52,800	434
2013-06-07	1,282	1,320	1,205	1,245	105,100	415
2013-06-06	1,372	1,372	1,300	1,350	85,800	450
2013-06-05	1,429	1,429	1,380	1,387	63,900	462.33
2013-06-04	1,410	1,429	1,351	1,429	125,800	476.33
2013-06-03	1,468	1,472	1,400	1,455	111,000	485
2013-05-31	1,390	1,428	1,350	1,425	105,600	475
2013-05-30	1,272	1,398	1,270	1,365	173,900	455
2013-05-29	1,219	1,290	1,219	1,290	38,100	430
2013-05-28	1,210	1,268	1,210	1,249	42,000	416.33
2013-05-27	1,218	1,220	1,187	1,220	142,900	406.67
2013-05-24	1,345	1,371	1,189	1,237	189,300	412.33
2013-05-23	1,480	1,510	1,335	1,375	281,900	458.33
2013-05-22	1,399	1,461	1,352	1,461	238,100	487
2013-05-21	1,366	1,405	1,333	1,350	219,200	450
2013-05-20	1,360	1,399	1,330	1,365	109,300	455
2013-05-17	1,216	1,318	1,216	1,300	112,600	433.33
2013-05-16	1,290	1,291	1,183	1,266	108,400	422
2013-05-15	1,400	1,414	1,270	1,324	64,500	441.33
2013-05-14	1,420	1,430	1,371	1,386	73,400	462
2013-05-13	1,350	1,447	1,320	1,440	152,900	480
2013-05-10	1,270	1,370	1,260	1,370	223,200	456.67
2013-05-09	1,221	1,250	1,220	1,248	35,100	416
2013-05-08	1,234	1,234	1,203	1,219	37,700	406.33
2013-05-07	1,259	1,260	1,210	1,226	130,000	408.67
2013-05-02	1,226	1,250	1,226	1,250	38,000	416.67
2013-05-01	1,230	1,248	1,199	1,248	55,300	416
2013-04-30	1,191	1,230	1,190	1,199	37,500	399.67
2013-04-26	1,247	1,247	1,209	1,212	34,000	404
2013-04-25	1,233	1,246	1,218	1,230	30,000	410
2013-04-24	1,220	1,262	1,220	1,245	74,400	415
2013-04-23	1,200	1,240	1,190	1,226	89,500	408.67
2013-04-22	1,196	1,202	1,190	1,197	31,200	399
2013-04-19	1,205	1,207	1,193	1,193	20,600	397.67
2013-04-18	1,210	1,239	1,188	1,203	103,900	401
2013-04-17	1,205	1,234	1,204	1,234	57,900	411.33
2013-04-16	1,201	1,235	1,180	1,205	83,700	401.67
2013-04-15	1,163	1,249	1,163	1,248	81,400	416
2013-04-12	1,200	1,215	1,140	1,175	123,900	391.67
2013-04-11	1,220	1,221	1,194	1,219	34,100	406.33
2013-04-10	1,235	1,240	1,211	1,235	79,400	411.67
2013-04-09	1,200	1,236	1,190	1,235	114,200	411.67
2013-04-08	1,165	1,213	1,150	1,195	189,600	398.33
2013-04-05	1,150	1,170	1,141	1,142	143,900	380.67
2013-04-04	1,138	1,146	1,100	1,146	123,900	382
2013-04-03	1,065	1,130	1,050	1,128	161,500	376
2013-04-02	1,031	1,060	999	1,046	84,300	348.67
2013-04-01	1,074	1,091	1,041	1,060	102,700	353.33
2013-03-29	1,030	1,087	1,025	1,074	91,500	358
2013-03-28	1,020	1,029	1,005	1,018	50,200	339.33
2013-03-27	1,014	1,032	982	1,024	65,600	341.33
2013-03-26	1,011	1,021	1,010	1,016	67,300	338.67
2013-03-25	1,021	1,034	1,020	1,033	59,500	344.33
2013-03-22	1,019	1,054	1,019	1,026	67,200	342
2013-03-21	1,005	1,019	999	1,019	40,700	339.67
2013-03-19	1,013	1,015	1,000	1,001	70,100	333.67
2013-03-18	1,013	1,020	1,007	1,013	69,700	337.67
2013-03-15	1,023	1,044	1,013	1,029	53,800	343
2013-03-14	998	1,026	985	1,023	51,000	341
2013-03-13	970	1,017	970	983	97,700	327.67
2013-03-12	1,006	1,030	1,006	1,019	41,500	339.67
2013-03-11	1,085	1,086	1,028	1,033	164,100	344.33
2013-03-08	1,041	1,100	1,040	1,087	138,500	362.33
2013-03-07	1,070	1,092	1,048	1,053	121,200	351
2013-03-06	1,043	1,065	1,043	1,061	53,500	353.67
2013-03-05	1,056	1,077	1,038	1,062	99,100	354
2013-03-04	988	1,035	988	1,033	89,800	344.33
2013-03-01	947	1,018	940	1,018	239,600	339.33
2013-02-28	910	937	892	933	103,700	311
2013-02-27	890	920	882	906	140,500	302
2013-02-26	862	889	859	889	64,200	296.33
2013-02-25	857	864	855	861	49,200	287
2013-02-22	837	853	837	853	28,100	284.33
2013-02-21	846	856	846	851	37,200	283.67
2013-02-20	832	862	832	857	35,100	285.67
2013-02-19	820	847	820	847	61,100	282.33
2013-02-18	800	820	792	820	43,300	273.33
2013-02-15	801	801	761	790	125,500	263.33
2013-02-14	817	822	804	807	75,400	269
2013-02-13	810	817	806	812	36,900	270.67
2013-02-12	815	817	802	808	101,200	269.33
2013-02-08	794	839	771	817	390,000	272.33
2013-02-07	876	900	856	884	47,100	294.67
2013-02-06	866	874	852	869	64,900	289.67
2013-02-05	878	888	875	877	26,900	292.33
2013-02-04	909	909	863	876	57,500	292
2013-02-01	897	901	882	894	30,900	298
2013-01-31	871	898	871	890	40,800	296.67
2013-01-30	876	887	863	886	92,300	295.33
2013-01-29	845	868	830	861	42,300	287
2013-01-28	822	841	808	839	50,100	279.67
2013-01-25	845	845	818	820	78,800	273.33
2013-01-24	836	845	836	843	11,000	281
2013-01-23	830	864	829	845	49,800	281.67
2013-01-22	862	862	817	829	51,100	276.33
2013-01-21	882	882	840	853	67,700	284.33
2013-01-18	880	884	848	884	107,900	294.67
2013-01-17	899	899	869	880	56,900	293.33
2013-01-16	886	928	862	906	159,800	302
2013-01-15	822	890	820	870	145,900	290
2013-01-11	812	832	810	820	73,600	273.33
2013-01-10	821	821	807	812	46,800	270.67
2013-01-09	807	829	807	827	28,700	275.67
2013-01-08	797	827	797	826	36,800	275.33
2013-01-07	830	830	808	808	71,000	269.33
2013-01-04	848	859	823	835	71,000	278.33

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