7593 VTホールディングス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	475	476	465	475	271,600	475
2014-12-29	477	488	470	475	341,400	475
2014-12-26	465	474	453	474	412,800	474
2014-12-25	440	460	439	457	396,700	457
2014-12-24	428	448	427	445	261,700	445
2014-12-22	430	434	420	429	364,500	429
2014-12-19	410	421	408	421	195,400	421
2014-12-18	384	427	384	412	785,000	412
2014-12-17	375	384	373	378	192,000	378
2014-12-16	380	380	371	375	249,600	375
2014-12-15	397	398	384	388	193,700	388
2014-12-12	396	400	396	397	216,300	397
2014-12-11	400	405	398	404	199,300	404
2014-12-10	400	409	400	400	168,900	400
2014-12-09	413	415	403	406	147,700	406
2014-12-08	410	417	402	414	218,100	414
2014-12-05	421	425	403	410	465,800	410
2014-12-04	432	433	421	426	197,200	426
2014-12-03	444	444	430	434	247,900	434
2014-12-02	452	453	439	444	228,000	444
2014-12-01	446	455	442	452	369,500	452
2014-11-28	438	447	435	447	311,100	447
2014-11-27	427	437	426	434	274,100	434
2014-11-26	435	435	417	424	219,300	424
2014-11-25	415	429	415	429	366,300	429
2014-11-21	409	415	404	415	122,800	415
2014-11-20	399	412	399	411	148,400	411
2014-11-19	408	414	399	403	317,800	403
2014-11-18	400	405	397	403	119,700	403
2014-11-17	410	411	392	394	204,100	394
2014-11-14	413	413	402	408	162,200	408
2014-11-13	407	415	400	408	245,200	408
2014-11-12	401	415	401	402	270,400	402
2014-11-11	394	408	389	397	409,800	397
2014-11-10	390	400	382	386	316,700	386
2014-11-07	400	402	391	395	285,200	395
2014-11-06	392	408	391	407	243,900	407
2014-11-05	390	393	371	383	427,800	383
2014-11-04	428	436	388	393	797,500	393
2014-10-31	401	440	383	437	1,008,500	437
2014-10-30	389	398	381	397	184,600	397
2014-10-29	374	388	374	385	89,600	385
2014-10-28	383	387	375	377	116,200	377
2014-10-27	396	396	375	381	147,500	381
2014-10-24	388	394	385	388	231,600	388
2014-10-23	365	395	365	388	441,100	388
2014-10-22	367	384	364	370	266,900	370
2014-10-21	375	375	361	362	183,600	362
2014-10-20	360	376	360	373	272,500	373
2014-10-17	358	362	351	356	267,600	356
2014-10-16	348	372	348	362	391,900	362
2014-10-15	342	358	340	353	190,700	353
2014-10-14	348	350	340	342	252,400	342
2014-10-10	369	371	348	355	535,000	355
2014-10-09	370	376	368	373	182,900	373
2014-10-08	365	373	364	372	220,400	372
2014-10-07	377	387	369	371	275,200	371
2014-10-06	368	381	368	377	310,600	377
2014-10-03	385	385	369	369	440,700	369
2014-10-02	379	395	373	389	365,900	389
2014-10-01	391	392	374	378	410,100	378
2014-09-30	397	398	391	393	300,900	393
2014-09-29	404	406	394	398	369,200	398
2014-09-26	411	417	401	406	287,600	406
2014-09-25	418	427	411	416	285,900	416
2014-09-24	408	416	407	410	222,300	410
2014-09-22	416	418	402	410	300,900	410
2014-09-19	408	415	407	415	282,300	415
2014-09-18	407	416	407	408	403,900	408
2014-09-17	422	425	408	408	480,500	408
2014-09-16	429	433	421	425	279,500	425
2014-09-12	437	439	425	432	252,000	432
2014-09-11	425	440	422	437	287,700	437
2014-09-10	425	427	421	421	217,300	421
2014-09-09	427	436	426	427	228,900	427
2014-09-08	433	438	426	428	235,600	428
2014-09-05	428	441	425	435	376,500	435
2014-09-04	434	437	422	424	327,000	424
2014-09-03	440	440	435	437	209,000	437
2014-09-02	448	448	440	440	189,100	440
2014-09-01	443	448	438	448	180,200	448
2014-08-29	433	437	430	436	224,600	436
2014-08-28	437	439	433	434	231,800	434
2014-08-27	440	441	433	437	384,300	437
2014-08-26	458	460	436	440	610,600	440
2014-08-25	474	474	457	466	472,500	466
2014-08-22	460	471	459	468	274,900	468
2014-08-21	442	463	432	459	617,100	459
2014-08-20	453	456	440	450	546,400	450
2014-08-19	452	460	452	454	470,800	454
2014-08-18	472	473	449	452	411,600	452
2014-08-15	489	490	474	475	296,300	475
2014-08-14	500	502	488	489	471,400	489
2014-08-13	491	503	489	503	488,000	503
2014-08-12	483	490	482	488	265,500	488
2014-08-11	495	497	476	490	528,100	490
2014-08-08	533	536	526	531	143,900	531
2014-08-07	533	536	530	536	78,400	536
2014-08-06	534	537	530	533	94,100	533
2014-08-05	551	553	538	541	78,300	541
2014-08-04	555	555	549	551	107,200	551
2014-08-01	552	558	551	557	82,800	557
2014-07-31	557	559	551	556	68,600	556
2014-07-30	558	558	552	553	157,100	553
2014-07-29	558	559	555	557	95,500	557
2014-07-28	562	562	554	555	180,400	555
2014-07-25	558	562	557	560	181,700	560
2014-07-24	561	562	558	561	108,800	561
2014-07-23	561	564	559	561	60,300	561
2014-07-22	570	571	558	566	125,900	566
2014-07-18	557	561	556	561	172,000	561
2014-07-17	560	562	557	559	113,900	559
2014-07-16	563	564	558	562	102,700	562
2014-07-15	570	572	562	566	121,600	566
2014-07-14	568	569	560	569	117,700	569
2014-07-11	560	574	559	574	207,300	574
2014-07-10	562	565	560	563	183,800	563
2014-07-09	566	567	557	563	188,900	563
2014-07-08	570	570	563	570	137,000	570
2014-07-07	573	574	569	573	192,500	573
2014-07-04	574	577	566	571	107,400	571
2014-07-03	570	574	562	568	174,500	568
2014-07-02	571	576	568	573	104,400	573
2014-07-01	570	577	569	577	88,500	577
2014-06-30	557	579	557	579	138,400	579
2014-06-27	562	569	561	564	89,600	564
2014-06-26	578	579	563	570	118,100	570
2014-06-25	573	575	564	568	187,900	568
2014-06-24	570	581	570	574	75,500	574
2014-06-23	580	583	572	578	80,000	578
2014-06-20	587	587	571	577	239,000	577
2014-06-19	589	589	583	587	84,100	587
2014-06-18	580	585	575	584	111,800	584
2014-06-17	571	579	569	579	102,800	579
2014-06-16	580	583	571	577	122,400	577
2014-06-13	579	580	571	579	116,300	579
2014-06-12	575	579	567	578	127,500	578
2014-06-11	572	578	567	578	71,800	578
2014-06-10	580	582	574	575	87,300	575
2014-06-09	590	591	576	583	98,300	583
2014-06-06	573	597	563	597	253,400	597
2014-06-05	576	578	570	576	227,000	576
2014-06-04	567	583	560	581	229,800	581
2014-06-03	570	570	566	568	190,400	568
2014-06-02	566	580	565	570	140,900	570
2014-05-30	572	580	563	570	170,000	570
2014-05-29	573	580	564	573	263,900	573
2014-05-28	598	598	580	584	215,000	584
2014-05-27	593	598	591	596	69,500	596
2014-05-26	602	602	589	599	123,200	599
2014-05-23	601	602	593	596	74,800	596
2014-05-22	614	614	591	600	233,500	600
2014-05-21	552	589	550	585	175,200	585
2014-05-20	547	559	544	552	87,700	552
2014-05-19	579	582	548	549	205,600	549
2014-05-16	591	596	579	589	165,100	589
2014-05-15	594	595	583	589	48,300	589
2014-05-14	578	588	577	587	93,100	587
2014-05-13	582	591	573	583	161,000	583
2014-05-12	596	605	581	587	269,300	587
2014-05-09	608	608	602	606	129,100	606
2014-05-08	605	614	602	612	228,100	612
2014-05-07	605	610	596	602	116,000	602
2014-05-02	606	610	603	610	159,200	610
2014-05-01	592	610	586	610	290,400	610
2014-04-30	571	590	571	586	295,400	586
2014-04-28	571	578	561	570	163,100	570
2014-04-25	569	574	566	570	256,200	570
2014-04-24	589	599	576	576	151,500	576
2014-04-23	587	603	583	597	109,500	597
2014-04-22	595	600	571	587	175,900	587
2014-04-21	603	605	598	601	84,300	601
2014-04-18	608	610	603	608	66,200	608
2014-04-17	610	620	606	617	161,500	617
2014-04-16	598	613	596	612	169,700	612
2014-04-15	595	610	590	599	243,800	599
2014-04-14	595	609	588	595	203,300	595
2014-04-11	600	610	584	605	107,100	605
2014-04-10	612	615	606	613	177,300	613
2014-04-09	612	618	608	610	337,300	610
2014-04-08	607	612	601	607	172,200	607
2014-04-07	620	623	613	619	232,500	619
2014-04-04	617	640	614	620	400,500	620
2014-04-03	610	612	603	610	299,100	610
2014-04-02	584	611	584	600	350,600	600
2014-04-01	581	585	574	580	126,500	580
2014-03-31	567	569	548	569	146,800	569
2014-03-28	530	555	527	555	215,700	555
2014-03-27	560	561	525	539	188,400	539
2014-03-26	1,690	1,711	1,671	1,704	89,400	568
2014-03-25	1,695	1,695	1,654	1,658	204,000	552.67
2014-03-24	1,699	1,699	1,642	1,696	191,000	565.33
2014-03-20	1,699	1,699	1,657	1,660	80,700	553.33
2014-03-19	1,670	1,684	1,647	1,668	85,100	556
2014-03-18	1,620	1,656	1,620	1,649	54,100	549.67
2014-03-17	1,650	1,676	1,603	1,620	61,700	540
2014-03-14	1,652	1,668	1,594	1,610	129,600	536.67
2014-03-13	1,670	1,699	1,656	1,678	37,600	559.33
2014-03-12	1,717	1,732	1,675	1,700	98,400	566.67
2014-03-11	1,715	1,729	1,692	1,723	82,400	574.33
2014-03-10	1,743	1,750	1,713	1,726	145,900	575.33
2014-03-07	1,690	1,703	1,662	1,703	96,100	567.67
2014-03-06	1,637	1,684	1,630	1,668	88,000	556
2014-03-05	1,601	1,629	1,598	1,624	58,600	541.33
2014-03-04	1,560	1,585	1,552	1,584	55,500	528
2014-03-03	1,614	1,641	1,563	1,590	119,400	530
2014-02-28	1,601	1,657	1,570	1,657	262,900	552.33
2014-02-27	1,581	1,610	1,552	1,591	157,200	530.33
2014-02-26	1,555	1,598	1,551	1,571	212,100	523.67
2014-02-25	1,503	1,550	1,503	1,540	72,000	513.33
2014-02-24	1,470	1,535	1,466	1,513	171,900	504.33
2014-02-21	1,496	1,500	1,447	1,465	174,300	488.33
2014-02-20	1,596	1,596	1,515	1,522	80,600	507.33
2014-02-19	1,600	1,600	1,577	1,595	72,300	531.67
2014-02-18	1,615	1,620	1,583	1,615	88,700	538.33
2014-02-17	1,646	1,659	1,623	1,632	91,500	544
2014-02-14	1,681	1,694	1,597	1,639	99,000	546.33
2014-02-13	1,710	1,720	1,667	1,680	122,400	560
2014-02-12	1,603	1,646	1,585	1,624	133,200	541.33
2014-02-10	1,610	1,694	1,600	1,670	107,100	556.67
2014-02-07	1,577	1,613	1,560	1,567	66,900	522.33
2014-02-06	1,608	1,608	1,561	1,573	83,400	524.33
2014-02-05	1,603	1,624	1,550	1,572	35,400	524
2014-02-04	1,580	1,618	1,550	1,564	108,200	521.33
2014-02-03	1,702	1,703	1,639	1,667	105,100	555.67
2014-01-31	1,680	1,738	1,677	1,737	146,700	579
2014-01-30	1,634	1,689	1,616	1,682	100,800	560.67
2014-01-29	1,646	1,668	1,628	1,648	98,400	549.33
2014-01-28	1,652	1,657	1,616	1,645	128,800	548.33
2014-01-27	1,685	1,685	1,649	1,668	129,100	556
2014-01-24	1,692	1,707	1,680	1,702	82,700	567.33
2014-01-23	1,732	1,732	1,714	1,718	49,100	572.67
2014-01-22	1,700	1,734	1,694	1,731	44,500	577
2014-01-21	1,700	1,716	1,692	1,700	79,600	566.67
2014-01-20	1,700	1,705	1,696	1,704	96,800	568
2014-01-17	1,700	1,720	1,692	1,720	47,400	573.33
2014-01-16	1,713	1,728	1,712	1,713	84,700	571
2014-01-15	1,724	1,727	1,688	1,710	134,600	570
2014-01-14	1,733	1,765	1,733	1,752	66,800	584
2014-01-10	1,702	1,773	1,700	1,773	101,700	591
2014-01-09	1,685	1,697	1,677	1,686	49,800	562
2014-01-08	1,695	1,718	1,692	1,702	83,500	567.33
2014-01-07	1,730	1,740	1,677	1,702	149,600	567.33
2014-01-06	1,743	1,788	1,716	1,759	125,700	586.33

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