[6058 東証1部] ベクトル 日足 時系列データ

[6058 東証1部] ベクトル (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-281580.001580.001531.001546.00288700446492400
2017-04-271529.001594.001520.001567.00503000786982600
2017-04-261555.001563.001512.001525.00588500904223500
2017-04-251431.001544.001429.001525.009315001403063500
2017-04-241410.001443.001386.001420.00525400742131800
2017-04-211398.001422.001369.001414.00461800648250800
2017-04-201435.001449.001373.001378.00660700927548000
2017-04-191376.001445.001370.001441.007739001098077400
2017-04-181380.001393.001343.001390.00563700775035300
2017-04-171281.001359.001265.001349.00634100833345300
2017-04-141246.001276.001238.001257.00258000323423000
2017-04-131230.001282.001212.001282.00476800596060000
2017-04-121309.001322.001260.001266.00389300497593600
2017-04-111355.001379.001334.001339.00301400405896700
2017-04-101316.001346.001280.001342.00261300346160800
2017-04-071310.001319.001273.001318.00314400409352300
2017-04-061310.001326.001296.001313.00207200271544200
2017-04-051325.001344.001286.001313.00289700379245900
2017-04-041370.001373.001273.001303.00410000538514900
2017-04-031355.001384.001350.001378.00170500234000500
2017-03-311365.001370.001345.001349.00192200260509500
2017-03-301381.001381.001339.001352.00200700272067900
2017-03-291382.001409.001375.001382.00233000323282500
2017-03-281344.001374.001340.001374.00212800289416700
2017-03-271365.001381.001320.001329.00290200387332800
2017-03-241350.001377.001310.001375.00248600337047000
2017-03-231370.001380.001339.001350.00290300392648700
2017-03-221380.001404.001372.001373.00255900353903700
2017-03-211395.001411.001382.001405.00271900381315600
2017-03-171400.001407.001368.001392.00264100366958600
2017-03-161352.001410.001337.001401.00271300374352800
2017-03-151355.001420.001338.001380.00393900544383900
2017-03-141360.001376.001335.001369.00202300275810800
2017-03-131401.001406.001363.001370.00275700380612700
2017-03-101365.001413.001364.001389.00595700828887600
2017-03-091316.001341.001309.001339.00195000259123400
2017-03-081324.001325.001291.001309.00250100326742300
2017-03-071346.001348.001314.001328.00204500271144700
2017-03-061325.001344.001311.001334.00132200175567300
2017-03-031327.001354.001313.001326.00179100238432300
2017-03-021311.001345.001294.001340.00409300541113300
2017-03-011287.001294.001252.001281.00250500318740500
2017-02-281304.001309.001269.001300.00379000490137300
2017-02-271278.001317.001266.001315.00282800366642600
2017-02-241281.001309.001265.001284.00302800388014100
2017-02-231350.001365.001290.001310.00618300820490300
2017-02-221237.001357.001230.001350.0011311001480121100
2017-02-211252.001261.001224.001236.00231400286707400
2017-02-201223.001260.001212.001248.00227500282047600
2017-02-171200.001247.001200.001232.00175900216792600
2017-02-161224.001237.001197.001205.00188700228846800
2017-02-151235.001241.001215.001229.00205700252084100
2017-02-141211.001273.001202.001248.00638400796470500
2017-02-131213.001222.001192.001194.00142500171645800
2017-02-101198.001213.001180.001202.00257500307627900
2017-02-091160.001188.001155.001185.00229100269745200
2017-02-081158.001181.001133.001175.00313800363191000
2017-02-071176.001178.001152.001169.00314000365793800
2017-02-061227.001229.001176.001197.00232200277401000
2017-02-031216.001220.001163.001204.00375200447125900
2017-02-021204.001276.001195.001217.008871001092608300
2017-02-011158.001209.001128.001207.00697700819893400
2017-01-311130.001191.001114.001187.00571100665560700
2017-01-301159.001164.001132.001144.00313700358747800
2017-01-271115.001150.001088.001144.00409800460390800
2017-01-261140.001145.001102.001109.00435800484347900
2017-01-251137.001138.001100.001124.00292400325393600
2017-01-241102.001123.001097.001117.00181400201523400
2017-01-231110.001113.001088.001102.00143000157341200
2017-01-201116.001121.001105.001115.00128600143101100
2017-01-191146.001157.001113.001119.00282400318781300
2017-01-181140.001147.001128.001144.00277600316612200
2017-01-171180.001191.001141.001181.00401000471690400
2017-01-161215.001221.001133.001144.00420400486600500
2017-01-131210.001233.001186.001199.00432500525637300
2017-01-121199.001212.001185.001205.00196200235950200
2017-01-111238.001238.001173.001180.00280700336185500
2017-01-101243.001254.001214.001243.00322300398252500
2017-01-061213.001236.001209.001225.00235200287725100
2017-01-051175.001233.001162.001221.00241800291559300
2017-01-041200.001203.001167.001178.00197600233878900
2016-12-301155.001179.001137.001178.00183600214322100
2016-12-291129.001154.001109.001152.00180700205172500
2016-12-281098.001138.001096.001133.00220400247576600
2016-12-271111.001126.001077.001089.00215800236587700
2016-12-261060.001099.001029.001099.00268300286770000
2016-12-221058.001066.001029.001038.00167800175343100
2016-12-211078.001090.001071.001075.009230099669800
2016-12-201063.001089.001055.001087.00117200126086200
2016-12-191090.001100.001066.001079.00133100143421500
2016-12-161100.001109.001088.001095.00202700221826000
2016-12-151101.001106.001088.001095.00155200169989100
2016-12-141127.001132.001097.001104.00233600260388700
2016-12-131094.001110.001070.001102.00398500435698400
2016-12-121028.001085.001010.001077.00365100386518700
2016-12-091015.001035.001006.001021.00384300390753700
2016-12-081055.001072.001031.001042.00383400401058900
2016-12-071090.001093.001055.001070.00367600392515700
2016-12-061130.001142.001092.001095.00207500229283400
2016-12-051120.001135.001107.001126.00206400231094100
2016-12-021175.001176.001118.001128.00343100390317500
2016-12-011207.001207.001170.001181.00166500197353800
2016-11-301205.001228.001196.001206.00607200732664200
2016-11-291195.001207.001179.001205.00178200213355800
2016-11-281211.001239.001190.001214.00244000295566600
2016-11-251250.001256.001199.001212.00260000316802200
2016-11-241300.001300.001259.001263.00399900509216300
2016-11-221260.001298.001246.001294.00594400760873800
2016-11-211193.001265.001188.001258.00320000395396400
2016-11-181200.001203.001180.001193.00166800198875700
2016-11-171152.001194.001145.001187.00212400250634300
2016-11-161104.001170.001104.001155.00253100291536700
2016-11-151115.001115.001064.001100.00201000219071000
2016-11-141098.001131.001077.001110.00226200250334100
2016-11-111156.001159.001093.001103.00233500259796600
2016-11-101157.001186.001135.001165.00205500239083900
2016-11-091185.001195.001093.001134.00317100362232400
2016-11-081168.001191.001145.001158.00147100170566400
2016-11-071133.001174.001124.001168.00261100300827200
2016-11-041113.001150.001091.001142.00303300340760300
2016-11-021180.001194.001130.001148.00367400422752300
2016-11-011212.001231.001193.001214.00343700415270500
2016-10-311195.001245.001191.001242.00676200831336500
2016-10-281185.001208.001147.001190.00519200612848500
2016-10-271174.001219.001159.001179.00594100705520700
2016-10-261100.001137.001090.001135.00242200270448100
2016-10-251111.001116.001077.001107.00169300185563600
2016-10-241083.001129.001072.001120.00209000232378600
2016-10-211120.001120.001072.001078.00262600285391300
2016-10-201137.001154.001104.001130.00251700284218600
2016-10-191120.001165.001120.001137.00304700348260200
2016-10-181079.001120.001065.001114.00346100382458700
2016-10-171095.001129.001070.001091.00537200589596700
2016-10-141017.001084.001011.001057.00446000467358900
2016-10-13958.00988.00958.00980.00108800105958300
2016-10-12953.00976.00949.00957.00130600125925500
2016-10-11969.00986.00948.00962.00178400171325400
2016-10-07988.00993.00957.00984.00200700195325400
2016-10-06975.001009.00951.00996.00221300217176500
2016-10-051035.001039.00972.00980.00260500258479700
2016-10-041030.001042.001019.001035.00165900171663100
2016-10-031000.001038.001000.001036.00295700304334100
2016-09-30937.00991.00937.00985.00224800219885100
2016-09-29971.00975.00942.00960.00166500159968900
2016-09-28938.00974.00920.00971.00137100131573300
2016-09-27925.00945.00903.00945.0010180094662700
2016-09-26917.00935.00916.00932.009580089128600
2016-09-23920.00921.00893.00918.00245300223917400
2016-09-21900.00915.00883.00899.008680077769000
2016-09-20875.00913.00875.00899.00112900101553200
2016-09-16900.00901.00868.00875.00541800474068200
2016-09-15890.00910.00890.00903.00177400159850200
2016-09-14907.00928.00900.00922.00153800141874300
2016-09-13915.00919.00903.00909.007390067252000
2016-09-12920.00926.00895.00901.008930081101900
2016-09-09923.00941.00917.00935.008270076963900
2016-09-08944.00950.00916.00935.00218300202747900
2016-09-07922.00984.00920.00967.00295300285059700
2016-09-06875.00929.00875.00927.009180083781000
2016-09-05902.00902.00876.00879.00130700115385900
2016-09-02870.00913.00870.00911.00131600118559400
2016-09-01880.00881.00857.00872.0011370098658300
2016-08-31885.00888.00851.00880.00269200234599200
2016-08-30900.00918.00888.00910.009080082108700
2016-08-29921.00922.00882.00890.00119600107293900
2016-08-262795.002813.002768.002786.0051500143726300
2016-08-252770.002799.002751.002758.002140059264000
2016-08-242743.002780.002740.002756.0036600100923000
2016-08-232656.002772.002650.002743.0044400121508600
2016-08-222664.002668.002589.002657.0098500260585300
2016-08-192651.002651.002576.002603.003390088419700
2016-08-182707.002726.002612.002625.003720098740900
2016-08-172753.002794.002701.002708.003480095347400
2016-08-162776.002781.002713.002753.0046300127344100
2016-08-152795.002799.002742.002753.001740048022400
2016-08-122723.002790.002683.002770.0038300105028400
2016-08-102690.002787.002662.002728.0062600171451700
2016-08-092555.002750.002514.002688.00127500335820500
2016-08-082704.002705.002489.002505.00254900653083000
2016-08-052739.002775.002654.002687.00108100290661200
2016-08-042918.002918.002751.002781.0059400166186200
2016-08-032905.002956.002865.002868.0037500108435800
2016-08-023000.003040.002949.002988.0062700186782100
2016-08-013025.003050.002983.003045.0062800189720100
2016-07-292908.003065.002906.003050.00158600471450900
2016-07-282902.002928.002834.002898.00106700307689100
2016-07-272900.002934.002791.002824.0079600226064000
2016-07-262843.002900.002800.002883.0089600257242600
2016-07-252760.002850.002716.002793.0096600270156500
2016-07-222728.002755.002667.002679.0079700214267700
2016-07-212831.002860.002712.002728.00200000550723900
2016-07-202796.002867.002771.002865.00108700307904500
2016-07-192795.002855.002748.002823.00215600604874400
2016-07-152921.002921.002710.002745.00334400934761200
2016-07-143020.003055.002863.002996.00238000703175300
2016-07-133185.003190.002944.003070.00231200705976800
2016-07-123130.003195.003035.003185.00142500445175500
2016-07-113045.003090.003010.003070.0079100242564500
2016-07-083040.003115.002984.002996.00122300373882600
2016-07-073025.003055.002961.002972.0078500236721600
2016-07-063035.003050.002950.002991.0076800229260000
2016-07-053075.003110.003020.003105.0072600223381000
2016-07-043080.003080.003030.003060.0045600139511000
2016-07-013050.003085.003005.003020.0096500293581500
2016-06-302910.003055.002910.003010.00156700467053600
2016-06-292817.002860.002774.002835.0092200260125200
2016-06-282713.002767.002695.002740.0061000166841600
2016-06-272659.002845.002644.002797.0079500219506500
2016-06-242888.002888.002592.002640.00203000548509200
2016-06-232880.002880.002771.002809.0084600237236500
2016-06-222880.002935.002858.002886.0058100167964300
2016-06-212931.002950.002870.002886.0090300261382600
2016-06-202922.003010.002922.002926.0039600117249800
2016-06-172990.003070.002890.002910.0084700248570900
2016-06-163200.003200.002962.002981.0090200274519100
2016-06-153235.003345.003155.003170.00162700526588000
2016-06-143095.003200.002966.003080.0081100250822300
2016-06-133240.003240.003100.003125.0098500310822000
2016-06-103280.003305.003190.003295.00148900486704000
2016-06-093090.003200.003070.003140.0054700172628000
2016-06-083165.003165.003065.003090.0039400123110500
2016-06-073030.003125.003030.003115.003220099001000
2016-06-062941.003085.002934.003060.0072700220745700
2016-06-033000.003015.002920.002991.0090400267764600
2016-06-023145.003170.002998.003010.0060800186444300
2016-06-013195.003195.003070.003115.0056600177369500
2016-05-313195.003200.003165.003195.0076900245502000
2016-05-303125.003180.003075.003170.0060600190626000
2016-05-273065.003120.003025.003075.003010092585000
2016-05-263015.003115.002984.003045.0072400220874100
2016-05-253160.003165.002950.002974.00128600389659400
2016-05-243045.003200.003045.003175.00110000346105500
2016-05-233040.003140.003025.003035.0047000144194000
2016-05-203060.003155.003035.003060.0071800221778500
2016-05-193170.003205.003055.003130.0073800230829500
2016-05-183045.003235.003030.003150.00169300527883000
2016-05-172895.003035.002881.002962.00103200305298300
2016-05-163065.003145.002920.002924.00126500379769000
2016-05-133110.003200.003035.003135.00103600322052000
2016-05-123200.003225.003150.003160.00107700343763500
2016-05-113085.003245.003070.003235.00227900728486000
2016-05-103165.003175.003105.003125.00157100493118500
2016-05-093000.003145.002992.003095.00299000927533400
2016-05-062970.003040.002936.002979.00185000554075300
2016-05-022775.002997.002758.002939.00196100571873500
2016-04-282940.002946.002776.002866.00153600442319500
2016-04-272898.002977.002870.002954.00278700819493300
2016-04-262836.002948.002736.002863.003596001038135800
2016-04-252871.002871.002773.002786.00128400361567900
2016-04-222800.002909.002800.002874.00257100734800900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog