7593 VTホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 711 | 727 | 707 | 723 | 86,400 | 723 |
| 2015-12-29 | 700 | 716 | 694 | 711 | 138,700 | 711 |
| 2015-12-28 | 714 | 714 | 692 | 703 | 67,100 | 703 |
| 2015-12-25 | 694 | 708 | 686 | 696 | 101,500 | 696 |
| 2015-12-24 | 736 | 741 | 690 | 700 | 209,200 | 700 |
| 2015-12-22 | 692 | 736 | 692 | 723 | 263,200 | 723 |
| 2015-12-21 | 681 | 700 | 680 | 694 | 125,000 | 694 |
| 2015-12-18 | 701 | 715 | 681 | 684 | 262,700 | 684 |
| 2015-12-17 | 700 | 714 | 695 | 704 | 180,800 | 704 |
| 2015-12-16 | 704 | 706 | 673 | 684 | 206,000 | 684 |
| 2015-12-15 | 703 | 711 | 686 | 689 | 177,800 | 689 |
| 2015-12-14 | 683 | 699 | 681 | 697 | 104,200 | 697 |
| 2015-12-11 | 712 | 717 | 695 | 698 | 224,200 | 698 |
| 2015-12-10 | 702 | 715 | 701 | 702 | 91,900 | 702 |
| 2015-12-09 | 717 | 730 | 706 | 709 | 221,000 | 709 |
| 2015-12-08 | 735 | 735 | 716 | 718 | 99,100 | 718 |
| 2015-12-07 | 731 | 745 | 729 | 732 | 180,100 | 732 |
| 2015-12-04 | 723 | 728 | 713 | 719 | 228,800 | 719 |
| 2015-12-03 | 738 | 743 | 732 | 736 | 134,900 | 736 |
| 2015-12-02 | 746 | 746 | 734 | 734 | 166,000 | 734 |
| 2015-12-01 | 750 | 758 | 743 | 753 | 162,100 | 753 |
| 2015-11-30 | 750 | 754 | 740 | 745 | 82,400 | 745 |
| 2015-11-27 | 747 | 757 | 742 | 745 | 109,700 | 745 |
| 2015-11-26 | 744 | 755 | 740 | 744 | 150,200 | 744 |
| 2015-11-25 | 739 | 741 | 735 | 737 | 109,800 | 737 |
| 2015-11-24 | 715 | 737 | 715 | 737 | 118,500 | 737 |
| 2015-11-20 | 725 | 730 | 716 | 721 | 117,500 | 721 |
| 2015-11-19 | 711 | 727 | 710 | 723 | 186,100 | 723 |
| 2015-11-18 | 708 | 708 | 698 | 700 | 103,100 | 700 |
| 2015-11-17 | 720 | 720 | 702 | 706 | 120,800 | 706 |
| 2015-11-16 | 700 | 715 | 695 | 707 | 111,900 | 707 |
| 2015-11-13 | 708 | 714 | 701 | 710 | 146,000 | 710 |
| 2015-11-12 | 708 | 727 | 704 | 718 | 162,200 | 718 |
| 2015-11-11 | 727 | 734 | 705 | 711 | 342,100 | 711 |
| 2015-11-10 | 748 | 756 | 726 | 728 | 176,100 | 728 |
| 2015-11-09 | 757 | 763 | 749 | 763 | 141,900 | 763 |
| 2015-11-06 | 743 | 747 | 728 | 743 | 130,000 | 743 |
| 2015-11-05 | 735 | 745 | 720 | 739 | 184,800 | 739 |
| 2015-11-04 | 748 | 754 | 720 | 735 | 230,200 | 735 |
| 2015-11-02 | 740 | 748 | 727 | 729 | 154,100 | 729 |
| 2015-10-30 | 761 | 768 | 744 | 751 | 284,200 | 751 |
| 2015-10-29 | 738 | 768 | 738 | 757 | 529,200 | 757 |
| 2015-10-28 | 742 | 746 | 712 | 730 | 177,300 | 730 |
| 2015-10-27 | 748 | 756 | 738 | 738 | 67,700 | 738 |
| 2015-10-26 | 752 | 759 | 737 | 742 | 115,900 | 742 |
| 2015-10-23 | 740 | 751 | 735 | 741 | 113,800 | 741 |
| 2015-10-22 | 727 | 736 | 718 | 725 | 123,400 | 725 |
| 2015-10-21 | 726 | 741 | 717 | 738 | 141,600 | 738 |
| 2015-10-20 | 725 | 740 | 723 | 730 | 153,100 | 730 |
| 2015-10-19 | 755 | 755 | 721 | 725 | 294,600 | 725 |
| 2015-10-16 | 769 | 777 | 754 | 758 | 111,300 | 758 |
| 2015-10-15 | 766 | 780 | 756 | 767 | 109,900 | 767 |
| 2015-10-14 | 754 | 769 | 745 | 765 | 164,100 | 765 |
| 2015-10-13 | 767 | 787 | 752 | 760 | 206,200 | 760 |
| 2015-10-09 | 771 | 776 | 755 | 775 | 157,700 | 775 |
| 2015-10-08 | 766 | 782 | 754 | 760 | 221,600 | 760 |
| 2015-10-07 | 773 | 780 | 750 | 767 | 144,300 | 767 |
| 2015-10-06 | 790 | 815 | 770 | 771 | 250,700 | 771 |
| 2015-10-05 | 786 | 791 | 773 | 778 | 127,400 | 778 |
| 2015-10-02 | 742 | 777 | 725 | 774 | 270,400 | 774 |
| 2015-10-01 | 734 | 746 | 727 | 741 | 141,900 | 741 |
| 2015-09-30 | 694 | 725 | 694 | 720 | 145,400 | 720 |
| 2015-09-29 | 699 | 699 | 673 | 675 | 109,800 | 675 |
| 2015-09-28 | 715 | 718 | 677 | 711 | 195,300 | 711 |
| 2015-09-25 | 668 | 700 | 666 | 700 | 215,500 | 700 |
| 2015-09-24 | 679 | 691 | 669 | 669 | 208,900 | 669 |
| 2015-09-18 | 670 | 696 | 669 | 694 | 199,200 | 694 |
| 2015-09-17 | 673 | 677 | 665 | 673 | 224,800 | 673 |
| 2015-09-16 | 673 | 680 | 664 | 671 | 76,600 | 671 |
| 2015-09-15 | 655 | 684 | 655 | 668 | 167,200 | 668 |
| 2015-09-14 | 673 | 678 | 650 | 654 | 238,300 | 654 |
| 2015-09-11 | 630 | 687 | 630 | 679 | 352,200 | 679 |
| 2015-09-10 | 635 | 649 | 629 | 640 | 259,600 | 640 |
| 2015-09-09 | 653 | 659 | 641 | 645 | 370,700 | 645 |
| 2015-09-08 | 658 | 661 | 626 | 627 | 261,500 | 627 |
| 2015-09-07 | 657 | 672 | 643 | 656 | 238,800 | 656 |
| 2015-09-04 | 705 | 708 | 661 | 667 | 233,500 | 667 |
| 2015-09-03 | 719 | 733 | 699 | 703 | 259,700 | 703 |
| 2015-09-02 | 697 | 735 | 694 | 713 | 227,900 | 713 |
| 2015-09-01 | 735 | 751 | 709 | 711 | 273,700 | 711 |
| 2015-08-31 | 743 | 750 | 722 | 738 | 241,700 | 738 |
| 2015-08-28 | 716 | 754 | 713 | 749 | 428,200 | 749 |
| 2015-08-27 | 685 | 701 | 682 | 692 | 489,300 | 692 |
| 2015-08-26 | 650 | 677 | 650 | 673 | 433,600 | 673 |
| 2015-08-25 | 633 | 691 | 610 | 650 | 516,300 | 650 |
| 2015-08-24 | 713 | 726 | 662 | 663 | 526,500 | 663 |
| 2015-08-21 | 742 | 758 | 730 | 732 | 349,600 | 732 |
| 2015-08-20 | 777 | 787 | 747 | 753 | 566,000 | 753 |
| 2015-08-19 | 801 | 823 | 778 | 782 | 351,800 | 782 |
| 2015-08-18 | 813 | 825 | 804 | 806 | 186,900 | 806 |
| 2015-08-17 | 789 | 832 | 789 | 821 | 356,900 | 821 |
| 2015-08-14 | 786 | 806 | 780 | 785 | 422,700 | 785 |
| 2015-08-13 | 795 | 823 | 780 | 784 | 387,000 | 784 |
| 2015-08-12 | 814 | 833 | 782 | 801 | 478,200 | 801 |
| 2015-08-11 | 815 | 844 | 794 | 824 | 513,800 | 824 |
| 2015-08-10 | 800 | 870 | 796 | 821 | 646,100 | 821 |
| 2015-08-07 | 778 | 790 | 763 | 777 | 221,100 | 777 |
| 2015-08-06 | 807 | 812 | 782 | 785 | 186,800 | 785 |
| 2015-08-05 | 799 | 830 | 789 | 807 | 398,300 | 807 |
| 2015-08-04 | 775 | 805 | 775 | 793 | 351,600 | 793 |
| 2015-08-03 | 768 | 781 | 757 | 779 | 232,800 | 779 |
| 2015-07-31 | 784 | 784 | 758 | 769 | 294,400 | 769 |
| 2015-07-30 | 772 | 800 | 754 | 797 | 340,900 | 797 |
| 2015-07-29 | 778 | 778 | 762 | 769 | 174,900 | 769 |
| 2015-07-28 | 761 | 785 | 756 | 780 | 390,600 | 780 |
| 2015-07-27 | 746 | 798 | 743 | 776 | 540,000 | 776 |
| 2015-07-24 | 734 | 743 | 728 | 740 | 213,000 | 740 |
| 2015-07-23 | 735 | 747 | 731 | 744 | 157,300 | 744 |
| 2015-07-22 | 725 | 745 | 719 | 733 | 168,800 | 733 |
| 2015-07-21 | 723 | 729 | 713 | 725 | 170,700 | 725 |
| 2015-07-17 | 719 | 724 | 706 | 713 | 243,800 | 713 |
| 2015-07-16 | 715 | 725 | 713 | 721 | 201,400 | 721 |
| 2015-07-15 | 707 | 717 | 706 | 714 | 225,300 | 714 |
| 2015-07-14 | 698 | 705 | 692 | 700 | 241,600 | 700 |
| 2015-07-13 | 694 | 700 | 680 | 684 | 196,200 | 684 |
| 2015-07-10 | 696 | 703 | 681 | 690 | 342,700 | 690 |
| 2015-07-09 | 667 | 695 | 647 | 692 | 455,400 | 692 |
| 2015-07-08 | 735 | 744 | 698 | 702 | 411,100 | 702 |
| 2015-07-07 | 735 | 740 | 714 | 737 | 309,100 | 737 |
| 2015-07-06 | 716 | 752 | 716 | 733 | 383,300 | 733 |
| 2015-07-03 | 739 | 742 | 716 | 726 | 296,600 | 726 |
| 2015-07-02 | 740 | 749 | 724 | 743 | 613,800 | 743 |
| 2015-07-01 | 719 | 738 | 709 | 731 | 753,000 | 731 |
| 2015-06-30 | 717 | 833 | 707 | 729 | 1,812,200 | 729 |
| 2015-06-29 | 705 | 731 | 686 | 711 | 4,316,200 | 711 |
| 2015-06-26 | 709 | 723 | 706 | 720 | 1,221,800 | 720 |
| 2015-06-25 | 707 | 720 | 701 | 705 | 447,300 | 705 |
| 2015-06-24 | 713 | 736 | 712 | 718 | 398,200 | 718 |
| 2015-06-23 | 707 | 710 | 690 | 709 | 443,600 | 709 |
| 2015-06-22 | 690 | 708 | 679 | 705 | 312,800 | 705 |
| 2015-06-19 | 693 | 697 | 685 | 696 | 304,900 | 696 |
| 2015-06-18 | 694 | 706 | 687 | 698 | 267,900 | 698 |
| 2015-06-17 | 713 | 713 | 691 | 697 | 446,400 | 697 |
| 2015-06-16 | 715 | 724 | 708 | 718 | 290,200 | 718 |
| 2015-06-15 | 704 | 725 | 704 | 722 | 286,800 | 722 |
| 2015-06-12 | 721 | 729 | 698 | 708 | 534,400 | 708 |
| 2015-06-11 | 729 | 734 | 711 | 725 | 638,200 | 725 |
| 2015-06-10 | 709 | 735 | 704 | 729 | 1,071,600 | 729 |
| 2015-06-09 | 685 | 709 | 685 | 703 | 746,000 | 703 |
| 2015-06-08 | 679 | 686 | 675 | 685 | 507,000 | 685 |
| 2015-06-05 | 657 | 673 | 651 | 673 | 357,800 | 673 |
| 2015-06-04 | 655 | 658 | 643 | 655 | 339,700 | 655 |
| 2015-06-03 | 628 | 660 | 628 | 655 | 335,100 | 655 |
| 2015-06-02 | 642 | 644 | 621 | 636 | 815,000 | 636 |
| 2015-06-01 | 657 | 657 | 645 | 652 | 226,200 | 652 |
| 2015-05-29 | 670 | 670 | 649 | 652 | 569,000 | 652 |
| 2015-05-28 | 667 | 670 | 649 | 669 | 304,800 | 669 |
| 2015-05-27 | 661 | 668 | 653 | 667 | 235,700 | 667 |
| 2015-05-26 | 669 | 669 | 647 | 661 | 263,400 | 661 |
| 2015-05-25 | 674 | 686 | 663 | 669 | 412,500 | 669 |
| 2015-05-22 | 682 | 682 | 656 | 664 | 370,100 | 664 |
| 2015-05-21 | 677 | 680 | 662 | 673 | 318,800 | 673 |
| 2015-05-20 | 693 | 695 | 676 | 681 | 294,600 | 681 |
| 2015-05-19 | 662 | 707 | 661 | 694 | 672,300 | 694 |
| 2015-05-18 | 662 | 674 | 644 | 654 | 1,082,500 | 654 |
| 2015-05-15 | 622 | 652 | 620 | 642 | 242,000 | 642 |
| 2015-05-14 | 618 | 628 | 616 | 624 | 128,200 | 624 |
| 2015-05-13 | 617 | 623 | 615 | 616 | 185,500 | 616 |
| 2015-05-12 | 628 | 633 | 608 | 623 | 473,000 | 623 |
| 2015-05-11 | 602 | 636 | 571 | 633 | 649,200 | 633 |
| 2015-05-08 | 598 | 602 | 589 | 599 | 77,200 | 599 |
| 2015-05-07 | 588 | 610 | 587 | 597 | 121,900 | 597 |
| 2015-05-01 | 593 | 613 | 586 | 588 | 199,200 | 588 |
| 2015-04-30 | 595 | 605 | 588 | 601 | 378,000 | 601 |
| 2015-04-28 | 616 | 619 | 586 | 598 | 353,400 | 598 |
| 2015-04-27 | 615 | 620 | 605 | 620 | 126,400 | 620 |
| 2015-04-24 | 602 | 625 | 594 | 609 | 338,500 | 609 |
| 2015-04-23 | 598 | 603 | 589 | 598 | 175,200 | 598 |
| 2015-04-22 | 572 | 605 | 570 | 600 | 417,500 | 600 |
| 2015-04-21 | 575 | 575 | 558 | 564 | 287,500 | 564 |
| 2015-04-20 | 580 | 592 | 575 | 576 | 82,700 | 576 |
| 2015-04-17 | 585 | 595 | 584 | 586 | 101,600 | 586 |
| 2015-04-16 | 575 | 594 | 575 | 591 | 142,600 | 591 |
| 2015-04-15 | 602 | 604 | 585 | 585 | 125,600 | 585 |
| 2015-04-14 | 601 | 610 | 600 | 609 | 130,500 | 609 |
| 2015-04-13 | 585 | 612 | 584 | 606 | 294,900 | 606 |
| 2015-04-10 | 585 | 589 | 575 | 575 | 162,500 | 575 |
| 2015-04-09 | 558 | 606 | 556 | 590 | 515,600 | 590 |
| 2015-04-08 | 561 | 569 | 558 | 565 | 115,300 | 565 |
| 2015-04-07 | 562 | 564 | 551 | 556 | 93,800 | 556 |
| 2015-04-06 | 544 | 564 | 544 | 564 | 77,500 | 564 |
| 2015-04-03 | 559 | 574 | 546 | 556 | 205,200 | 556 |
| 2015-04-02 | 529 | 570 | 529 | 568 | 472,200 | 568 |
| 2015-04-01 | 526 | 526 | 515 | 521 | 84,700 | 521 |
| 2015-03-31 | 515 | 530 | 515 | 526 | 229,500 | 526 |
| 2015-03-30 | 508 | 518 | 491 | 506 | 247,900 | 506 |
| 2015-03-27 | 510 | 526 | 506 | 518 | 163,800 | 518 |
| 2015-03-26 | 530 | 535 | 515 | 520 | 379,200 | 520 |
| 2015-03-25 | 530 | 530 | 515 | 527 | 260,100 | 527 |
| 2015-03-24 | 545 | 545 | 525 | 530 | 158,800 | 530 |
| 2015-03-23 | 530 | 542 | 526 | 540 | 225,700 | 540 |
| 2015-03-20 | 534 | 534 | 525 | 528 | 86,700 | 528 |
| 2015-03-19 | 532 | 538 | 513 | 533 | 213,600 | 533 |
| 2015-03-18 | 524 | 539 | 511 | 522 | 212,000 | 522 |
| 2015-03-17 | 540 | 541 | 522 | 529 | 125,000 | 529 |
| 2015-03-16 | 520 | 543 | 503 | 532 | 493,000 | 532 |
| 2015-03-13 | 475 | 549 | 470 | 529 | 1,206,800 | 529 |
| 2015-03-12 | 459 | 470 | 457 | 469 | 170,900 | 469 |
| 2015-03-11 | 458 | 465 | 455 | 457 | 99,600 | 457 |
| 2015-03-10 | 455 | 459 | 453 | 458 | 131,900 | 458 |
| 2015-03-09 | 454 | 455 | 450 | 453 | 55,100 | 453 |
| 2015-03-06 | 450 | 454 | 447 | 453 | 102,500 | 453 |
| 2015-03-05 | 450 | 456 | 449 | 450 | 111,700 | 450 |
| 2015-03-04 | 451 | 458 | 449 | 456 | 105,300 | 456 |
| 2015-03-03 | 450 | 457 | 449 | 456 | 121,200 | 456 |
| 2015-03-02 | 453 | 455 | 449 | 449 | 93,500 | 449 |
| 2015-02-27 | 450 | 453 | 450 | 450 | 72,000 | 450 |
| 2015-02-26 | 457 | 457 | 449 | 451 | 94,600 | 451 |
| 2015-02-25 | 458 | 458 | 453 | 457 | 102,300 | 457 |
| 2015-02-24 | 449 | 458 | 446 | 458 | 179,400 | 458 |
| 2015-02-23 | 442 | 447 | 440 | 441 | 170,900 | 441 |
| 2015-02-20 | 454 | 457 | 441 | 447 | 145,600 | 447 |
| 2015-02-19 | 450 | 456 | 448 | 454 | 123,800 | 454 |
| 2015-02-18 | 458 | 460 | 451 | 455 | 77,900 | 455 |
| 2015-02-17 | 457 | 458 | 451 | 458 | 65,300 | 458 |
| 2015-02-16 | 458 | 462 | 451 | 458 | 67,300 | 458 |
| 2015-02-13 | 460 | 465 | 454 | 458 | 120,200 | 458 |
| 2015-02-12 | 467 | 467 | 448 | 463 | 441,900 | 463 |
| 2015-02-10 | 475 | 479 | 465 | 473 | 134,200 | 473 |
| 2015-02-09 | 476 | 480 | 469 | 480 | 86,300 | 480 |
| 2015-02-06 | 470 | 478 | 470 | 474 | 39,800 | 474 |
| 2015-02-05 | 476 | 481 | 465 | 475 | 107,900 | 475 |
| 2015-02-04 | 472 | 480 | 471 | 476 | 66,400 | 476 |
| 2015-02-03 | 480 | 482 | 475 | 475 | 75,700 | 475 |
| 2015-02-02 | 480 | 483 | 476 | 483 | 201,100 | 483 |
| 2015-01-30 | 475 | 479 | 460 | 474 | 180,700 | 474 |
| 2015-01-29 | 475 | 480 | 471 | 476 | 187,900 | 476 |
| 2015-01-28 | 460 | 469 | 460 | 469 | 70,600 | 469 |
| 2015-01-27 | 457 | 465 | 456 | 463 | 70,100 | 463 |
| 2015-01-26 | 460 | 462 | 453 | 455 | 83,200 | 455 |
| 2015-01-23 | 455 | 460 | 449 | 455 | 91,400 | 455 |
| 2015-01-22 | 457 | 459 | 448 | 455 | 61,700 | 455 |
| 2015-01-21 | 460 | 461 | 452 | 454 | 84,900 | 454 |
| 2015-01-20 | 462 | 462 | 455 | 455 | 58,200 | 455 |
| 2015-01-19 | 456 | 463 | 451 | 462 | 78,600 | 462 |
| 2015-01-16 | 459 | 463 | 444 | 453 | 121,900 | 453 |
| 2015-01-15 | 463 | 467 | 456 | 464 | 140,000 | 464 |
| 2015-01-14 | 471 | 478 | 468 | 468 | 101,600 | 468 |
| 2015-01-13 | 475 | 482 | 468 | 481 | 204,300 | 481 |
| 2015-01-09 | 468 | 473 | 460 | 471 | 208,700 | 471 |
| 2015-01-08 | 462 | 477 | 461 | 471 | 200,300 | 471 |
| 2015-01-07 | 446 | 461 | 445 | 458 | 120,800 | 458 |
| 2015-01-06 | 456 | 457 | 445 | 448 | 127,300 | 448 |
| 2015-01-05 | 467 | 472 | 458 | 461 | 246,000 | 461 |
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