7593 VTホールディングス(株) の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 574 | 591 | 573 | 577 | 255,600 | 577 |
2016-12-29 | 590 | 591 | 580 | 583 | 119,300 | 583 |
2016-12-28 | 591 | 591 | 585 | 589 | 59,800 | 589 |
2016-12-27 | 583 | 596 | 581 | 592 | 137,400 | 592 |
2016-12-26 | 586 | 588 | 581 | 584 | 118,100 | 584 |
2016-12-22 | 597 | 597 | 582 | 586 | 149,500 | 586 |
2016-12-21 | 599 | 599 | 589 | 594 | 95,900 | 594 |
2016-12-20 | 595 | 600 | 592 | 599 | 128,500 | 599 |
2016-12-19 | 608 | 609 | 590 | 597 | 157,100 | 597 |
2016-12-16 | 608 | 609 | 594 | 601 | 192,300 | 601 |
2016-12-15 | 584 | 598 | 571 | 594 | 390,700 | 594 |
2016-12-14 | 568 | 579 | 562 | 577 | 226,900 | 577 |
2016-12-13 | 564 | 568 | 555 | 563 | 215,300 | 563 |
2016-12-12 | 560 | 573 | 553 | 562 | 332,300 | 562 |
2016-12-09 | 549 | 559 | 549 | 554 | 229,400 | 554 |
2016-12-08 | 565 | 565 | 549 | 554 | 215,700 | 554 |
2016-12-07 | 556 | 561 | 547 | 560 | 180,000 | 560 |
2016-12-06 | 568 | 569 | 544 | 552 | 217,400 | 552 |
2016-12-05 | 566 | 567 | 553 | 563 | 153,800 | 563 |
2016-12-02 | 555 | 568 | 551 | 568 | 115,900 | 568 |
2016-12-01 | 565 | 567 | 555 | 561 | 188,400 | 561 |
2016-11-30 | 562 | 569 | 552 | 558 | 312,900 | 558 |
2016-11-29 | 570 | 570 | 557 | 560 | 137,000 | 560 |
2016-11-28 | 573 | 573 | 559 | 570 | 117,100 | 570 |
2016-11-25 | 569 | 575 | 565 | 571 | 76,700 | 571 |
2016-11-24 | 579 | 580 | 555 | 564 | 156,300 | 564 |
2016-11-22 | 566 | 573 | 561 | 571 | 203,000 | 571 |
2016-11-21 | 564 | 567 | 557 | 561 | 68,600 | 561 |
2016-11-18 | 557 | 560 | 544 | 557 | 138,000 | 557 |
2016-11-17 | 564 | 564 | 550 | 553 | 174,400 | 553 |
2016-11-16 | 567 | 570 | 561 | 569 | 122,300 | 569 |
2016-11-15 | 568 | 578 | 557 | 560 | 147,100 | 560 |
2016-11-14 | 584 | 589 | 558 | 566 | 279,600 | 566 |
2016-11-11 | 578 | 583 | 570 | 576 | 192,400 | 576 |
2016-11-10 | 555 | 580 | 549 | 579 | 333,200 | 579 |
2016-11-09 | 550 | 553 | 511 | 515 | 143,200 | 515 |
2016-11-08 | 560 | 560 | 544 | 544 | 76,600 | 544 |
2016-11-07 | 561 | 566 | 554 | 560 | 62,000 | 560 |
2016-11-04 | 554 | 560 | 543 | 552 | 195,000 | 552 |
2016-11-02 | 575 | 575 | 554 | 555 | 221,700 | 555 |
2016-11-01 | 563 | 566 | 557 | 565 | 63,900 | 565 |
2016-10-31 | 560 | 570 | 558 | 565 | 162,800 | 565 |
2016-10-28 | 562 | 570 | 557 | 565 | 184,900 | 565 |
2016-10-27 | 569 | 570 | 562 | 566 | 61,200 | 566 |
2016-10-26 | 570 | 574 | 561 | 566 | 104,000 | 566 |
2016-10-25 | 561 | 568 | 558 | 566 | 114,200 | 566 |
2016-10-24 | 553 | 561 | 551 | 560 | 70,600 | 560 |
2016-10-21 | 557 | 558 | 552 | 554 | 101,300 | 554 |
2016-10-20 | 543 | 559 | 541 | 559 | 255,300 | 559 |
2016-10-19 | 546 | 551 | 541 | 543 | 174,000 | 543 |
2016-10-17 | 548 | 550 | 543 | 548 | 74,100 | 548 |
2016-10-13 | 543 | 552 | 539 | 548 | 144,400 | 548 |
2016-10-12 | 539 | 546 | 538 | 539 | 144,800 | 539 |
2016-10-11 | 549 | 551 | 542 | 549 | 124,900 | 549 |
2016-10-07 | 552 | 552 | 546 | 551 | 61,900 | 551 |
2016-10-06 | 543 | 551 | 540 | 550 | 113,300 | 550 |
2016-10-05 | 551 | 558 | 540 | 544 | 191,300 | 544 |
2016-10-04 | 545 | 555 | 536 | 551 | 196,200 | 551 |
2016-10-03 | 544 | 558 | 536 | 547 | 335,400 | 547 |
2016-09-30 | 528 | 541 | 519 | 534 | 377,700 | 534 |
2016-09-29 | 517 | 541 | 517 | 538 | 336,300 | 538 |
2016-09-28 | 520 | 524 | 505 | 513 | 262,800 | 513 |
2016-09-27 | 489 | 517 | 479 | 517 | 367,000 | 517 |
2016-09-26 | 484 | 502 | 483 | 492 | 385,200 | 492 |
2016-09-23 | 466 | 484 | 462 | 478 | 315,000 | 478 |
2016-09-21 | 443 | 469 | 438 | 468 | 202,800 | 468 |
2016-09-20 | 445 | 455 | 443 | 447 | 148,600 | 447 |
2016-09-16 | 438 | 449 | 437 | 445 | 132,500 | 445 |
2016-09-15 | 438 | 441 | 435 | 438 | 139,200 | 438 |
2016-09-14 | 450 | 453 | 441 | 444 | 196,900 | 444 |
2016-09-13 | 453 | 461 | 450 | 454 | 122,600 | 454 |
2016-09-12 | 457 | 464 | 449 | 450 | 163,700 | 450 |
2016-09-09 | 450 | 467 | 446 | 465 | 281,400 | 465 |
2016-09-08 | 450 | 454 | 440 | 449 | 262,800 | 449 |
2016-09-07 | 439 | 462 | 437 | 455 | 359,600 | 455 |
2016-09-06 | 432 | 443 | 432 | 439 | 226,200 | 439 |
2016-09-05 | 436 | 440 | 429 | 430 | 267,700 | 430 |
2016-09-02 | 434 | 435 | 429 | 434 | 85,200 | 434 |
2016-09-01 | 438 | 440 | 427 | 436 | 291,600 | 436 |
2016-08-31 | 459 | 459 | 422 | 435 | 510,200 | 435 |
2016-08-30 | 446 | 462 | 436 | 455 | 288,200 | 455 |
2016-08-29 | 455 | 458 | 442 | 445 | 290,600 | 445 |
2016-08-26 | 462 | 466 | 453 | 453 | 129,600 | 453 |
2016-08-25 | 455 | 472 | 451 | 466 | 141,900 | 466 |
2016-08-24 | 461 | 468 | 456 | 458 | 178,500 | 458 |
2016-08-23 | 456 | 464 | 447 | 457 | 173,200 | 457 |
2016-08-22 | 460 | 465 | 452 | 459 | 143,400 | 459 |
2016-08-19 | 465 | 468 | 456 | 459 | 155,100 | 459 |
2016-08-18 | 481 | 483 | 468 | 469 | 153,700 | 469 |
2016-08-17 | 491 | 499 | 483 | 488 | 186,300 | 488 |
2016-08-16 | 516 | 522 | 498 | 498 | 118,200 | 498 |
2016-08-15 | 529 | 529 | 513 | 517 | 50,200 | 517 |
2016-08-12 | 508 | 529 | 506 | 529 | 123,700 | 529 |
2016-08-10 | 511 | 514 | 500 | 504 | 101,200 | 504 |
2016-08-09 | 502 | 516 | 486 | 511 | 289,400 | 511 |
2016-08-08 | 534 | 534 | 512 | 520 | 210,200 | 520 |
2016-08-05 | 506 | 518 | 500 | 515 | 275,100 | 515 |
2016-08-04 | 495 | 510 | 492 | 507 | 171,000 | 507 |
2016-08-03 | 510 | 512 | 490 | 490 | 217,300 | 490 |
2016-08-02 | 523 | 530 | 521 | 522 | 84,300 | 522 |
2016-08-01 | 531 | 534 | 513 | 531 | 198,500 | 531 |
2016-07-29 | 556 | 569 | 541 | 547 | 244,200 | 547 |
2016-07-28 | 546 | 562 | 545 | 558 | 70,500 | 558 |
2016-07-27 | 551 | 558 | 546 | 556 | 113,500 | 556 |
2016-07-26 | 559 | 563 | 539 | 543 | 148,500 | 543 |
2016-07-25 | 565 | 573 | 547 | 565 | 271,100 | 565 |
2016-07-22 | 550 | 554 | 533 | 547 | 185,900 | 547 |
2016-07-21 | 558 | 571 | 547 | 561 | 271,500 | 561 |
2016-07-20 | 522 | 554 | 522 | 553 | 258,000 | 553 |
2016-07-19 | 520 | 527 | 513 | 525 | 212,600 | 525 |
2016-07-15 | 501 | 523 | 496 | 521 | 316,800 | 521 |
2016-07-14 | 494 | 505 | 490 | 501 | 103,700 | 501 |
2016-07-13 | 492 | 495 | 481 | 491 | 110,700 | 491 |
2016-07-12 | 475 | 492 | 472 | 484 | 188,600 | 484 |
2016-07-11 | 453 | 479 | 453 | 475 | 298,100 | 475 |
2016-07-08 | 452 | 459 | 441 | 442 | 222,800 | 442 |
2016-07-07 | 470 | 472 | 451 | 452 | 194,100 | 452 |
2016-07-06 | 486 | 488 | 471 | 478 | 125,000 | 478 |
2016-07-05 | 485 | 497 | 478 | 494 | 124,100 | 494 |
2016-07-04 | 468 | 482 | 468 | 481 | 78,600 | 481 |
2016-07-01 | 464 | 480 | 464 | 476 | 133,900 | 476 |
2016-06-30 | 480 | 480 | 462 | 466 | 155,800 | 466 |
2016-06-29 | 468 | 476 | 461 | 471 | 124,000 | 471 |
2016-06-28 | 468 | 480 | 454 | 469 | 156,200 | 469 |
2016-06-27 | 484 | 489 | 474 | 477 | 273,000 | 477 |
2016-06-24 | 506 | 508 | 449 | 460 | 186,400 | 460 |
2016-06-23 | 500 | 510 | 495 | 506 | 228,500 | 506 |
2016-06-22 | 473 | 507 | 473 | 504 | 376,700 | 504 |
2016-06-21 | 464 | 480 | 463 | 477 | 117,800 | 477 |
2016-06-20 | 456 | 477 | 452 | 470 | 165,800 | 470 |
2016-06-17 | 453 | 458 | 447 | 451 | 116,800 | 451 |
2016-06-16 | 470 | 472 | 448 | 448 | 128,200 | 448 |
2016-06-15 | 465 | 480 | 460 | 469 | 133,600 | 469 |
2016-06-14 | 460 | 485 | 457 | 467 | 422,400 | 467 |
2016-06-13 | 480 | 481 | 461 | 461 | 347,900 | 461 |
2016-06-10 | 502 | 506 | 488 | 490 | 327,700 | 490 |
2016-06-09 | 499 | 504 | 497 | 500 | 257,100 | 500 |
2016-06-08 | 503 | 504 | 496 | 504 | 161,400 | 504 |
2016-06-07 | 503 | 505 | 494 | 497 | 153,100 | 497 |
2016-06-06 | 498 | 506 | 495 | 504 | 181,400 | 504 |
2016-06-03 | 503 | 514 | 503 | 511 | 155,400 | 511 |
2016-06-02 | 500 | 509 | 496 | 497 | 184,200 | 497 |
2016-06-01 | 515 | 515 | 505 | 507 | 158,400 | 507 |
2016-05-31 | 512 | 524 | 510 | 524 | 172,500 | 524 |
2016-05-30 | 506 | 520 | 501 | 517 | 94,300 | 517 |
2016-05-27 | 519 | 519 | 504 | 506 | 93,500 | 506 |
2016-05-26 | 525 | 525 | 509 | 519 | 120,800 | 519 |
2016-05-25 | 510 | 517 | 502 | 516 | 128,300 | 516 |
2016-05-24 | 507 | 508 | 498 | 503 | 99,600 | 503 |
2016-05-23 | 502 | 509 | 495 | 509 | 143,100 | 509 |
2016-05-20 | 500 | 506 | 498 | 503 | 70,700 | 503 |
2016-05-19 | 499 | 504 | 494 | 500 | 139,500 | 500 |
2016-05-18 | 504 | 504 | 488 | 492 | 258,300 | 492 |
2016-05-17 | 506 | 507 | 497 | 507 | 122,800 | 507 |
2016-05-16 | 497 | 503 | 495 | 498 | 188,400 | 498 |
2016-05-13 | 498 | 507 | 485 | 495 | 263,700 | 495 |
2016-05-12 | 496 | 497 | 489 | 494 | 303,600 | 494 |
2016-05-11 | 523 | 533 | 485 | 505 | 864,400 | 505 |
2016-05-10 | 560 | 591 | 560 | 581 | 282,800 | 581 |
2016-05-09 | 550 | 554 | 541 | 548 | 133,800 | 548 |
2016-05-06 | 527 | 548 | 515 | 542 | 375,900 | 542 |
2016-05-02 | 534 | 540 | 526 | 537 | 228,200 | 537 |
2016-04-28 | 583 | 587 | 559 | 561 | 167,400 | 561 |
2016-04-27 | 565 | 582 | 562 | 576 | 165,300 | 576 |
2016-04-26 | 576 | 578 | 556 | 562 | 153,300 | 562 |
2016-04-25 | 575 | 580 | 565 | 578 | 177,300 | 578 |
2016-04-22 | 586 | 586 | 565 | 578 | 274,300 | 578 |
2016-04-21 | 588 | 595 | 581 | 591 | 151,100 | 591 |
2016-04-20 | 586 | 591 | 577 | 580 | 100,500 | 580 |
2016-04-19 | 578 | 584 | 573 | 580 | 153,500 | 580 |
2016-04-18 | 552 | 562 | 549 | 558 | 186,500 | 558 |
2016-04-15 | 580 | 589 | 576 | 582 | 97,700 | 582 |
2016-04-14 | 595 | 599 | 581 | 591 | 148,000 | 591 |
2016-04-13 | 569 | 588 | 560 | 585 | 366,100 | 585 |
2016-04-12 | 556 | 565 | 552 | 559 | 331,700 | 559 |
2016-04-11 | 563 | 563 | 542 | 554 | 269,500 | 554 |
2016-04-08 | 561 | 586 | 551 | 573 | 233,400 | 573 |
2016-04-07 | 576 | 588 | 572 | 578 | 180,100 | 578 |
2016-04-06 | 578 | 585 | 561 | 576 | 252,300 | 576 |
2016-04-05 | 614 | 621 | 590 | 591 | 131,900 | 591 |
2016-04-04 | 632 | 635 | 614 | 620 | 203,900 | 620 |
2016-04-01 | 670 | 670 | 631 | 636 | 343,900 | 636 |
2016-03-31 | 679 | 685 | 672 | 676 | 127,800 | 676 |
2016-03-30 | 674 | 687 | 671 | 672 | 84,300 | 672 |
2016-03-29 | 677 | 684 | 659 | 678 | 192,000 | 678 |
2016-03-28 | 679 | 692 | 666 | 692 | 310,700 | 692 |
2016-03-25 | 669 | 682 | 665 | 677 | 142,700 | 677 |
2016-03-24 | 659 | 675 | 657 | 669 | 255,100 | 669 |
2016-03-23 | 662 | 667 | 652 | 661 | 106,900 | 661 |
2016-03-22 | 652 | 672 | 647 | 659 | 170,500 | 659 |
2016-03-18 | 658 | 665 | 631 | 642 | 1,692,700 | 642 |
2016-03-17 | 672 | 692 | 660 | 664 | 145,700 | 664 |
2016-03-16 | 673 | 681 | 664 | 665 | 126,700 | 665 |
2016-03-15 | 669 | 684 | 669 | 680 | 151,500 | 680 |
2016-03-14 | 678 | 682 | 660 | 676 | 182,800 | 676 |
2016-03-11 | 637 | 671 | 632 | 669 | 284,800 | 669 |
2016-03-10 | 650 | 653 | 635 | 638 | 172,100 | 638 |
2016-03-09 | 636 | 649 | 629 | 644 | 200,000 | 644 |
2016-03-08 | 646 | 653 | 622 | 642 | 304,000 | 642 |
2016-03-07 | 664 | 672 | 650 | 651 | 236,000 | 651 |
2016-03-04 | 649 | 669 | 644 | 664 | 262,300 | 664 |
2016-03-03 | 629 | 657 | 621 | 654 | 263,600 | 654 |
2016-03-02 | 626 | 632 | 619 | 626 | 132,000 | 626 |
2016-03-01 | 614 | 620 | 599 | 616 | 142,500 | 616 |
2016-02-29 | 614 | 632 | 611 | 623 | 268,400 | 623 |
2016-02-26 | 604 | 616 | 596 | 614 | 226,100 | 614 |
2016-02-25 | 572 | 598 | 571 | 596 | 240,800 | 596 |
2016-02-24 | 544 | 574 | 540 | 571 | 212,400 | 571 |
2016-02-23 | 574 | 574 | 542 | 552 | 176,400 | 552 |
2016-02-22 | 533 | 569 | 533 | 569 | 292,600 | 569 |
2016-02-19 | 534 | 548 | 530 | 534 | 120,000 | 534 |
2016-02-18 | 548 | 556 | 541 | 544 | 143,300 | 544 |
2016-02-17 | 512 | 543 | 512 | 538 | 252,800 | 538 |
2016-02-16 | 550 | 556 | 519 | 522 | 418,600 | 522 |
2016-02-15 | 565 | 565 | 541 | 549 | 294,900 | 549 |
2016-02-12 | 590 | 592 | 539 | 545 | 652,000 | 545 |
2016-02-10 | 660 | 664 | 630 | 639 | 193,200 | 639 |
2016-02-09 | 678 | 685 | 649 | 653 | 191,400 | 653 |
2016-02-08 | 679 | 714 | 677 | 708 | 172,600 | 708 |
2016-02-05 | 701 | 709 | 681 | 691 | 160,900 | 691 |
2016-02-04 | 710 | 724 | 701 | 702 | 139,600 | 702 |
2016-02-03 | 700 | 711 | 696 | 711 | 88,500 | 711 |
2016-02-02 | 713 | 735 | 713 | 725 | 124,400 | 725 |
2016-02-01 | 702 | 732 | 700 | 728 | 168,200 | 728 |
2016-01-29 | 689 | 701 | 675 | 700 | 143,100 | 700 |
2016-01-28 | 679 | 695 | 673 | 685 | 50,100 | 685 |
2016-01-27 | 673 | 683 | 672 | 681 | 105,500 | 681 |
2016-01-26 | 667 | 683 | 661 | 665 | 133,900 | 665 |
2016-01-25 | 658 | 674 | 647 | 671 | 85,400 | 671 |
2016-01-22 | 615 | 656 | 611 | 656 | 159,100 | 656 |
2016-01-21 | 624 | 645 | 611 | 612 | 170,200 | 612 |
2016-01-20 | 651 | 660 | 624 | 628 | 217,900 | 628 |
2016-01-19 | 649 | 659 | 642 | 657 | 133,700 | 657 |
2016-01-18 | 650 | 655 | 638 | 642 | 227,600 | 642 |
2016-01-15 | 664 | 673 | 658 | 662 | 222,500 | 662 |
2016-01-14 | 658 | 658 | 646 | 653 | 130,300 | 653 |
2016-01-13 | 656 | 678 | 654 | 672 | 94,100 | 672 |
2016-01-12 | 641 | 654 | 640 | 646 | 313,700 | 646 |
2016-01-08 | 660 | 669 | 647 | 647 | 173,300 | 647 |
2016-01-07 | 685 | 689 | 658 | 665 | 174,200 | 665 |
2016-01-06 | 698 | 699 | 669 | 682 | 220,600 | 682 |
2016-01-05 | 697 | 697 | 676 | 693 | 200,900 | 693 |
2016-01-04 | 714 | 730 | 699 | 701 | 135,900 | 701 |
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