[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 
2017-12-151614.001641.001603.001626.00331300537811500
2017-12-141634.001645.001615.001620.00266500433141100
2017-12-131645.001661.001625.001634.00290500477070400
2017-12-121652.001655.001632.001646.00312600514388800
2017-12-111614.001649.001614.001648.00447500732363200
2017-12-081590.001613.001578.001610.00371800594608000
2017-12-071536.001593.001520.001582.00367000578641600
2017-12-061550.001611.001528.001540.00518300813338000
2017-12-051529.001555.001515.001550.00294800453626400
2017-12-041562.001588.001538.001541.00298200465474200
2017-12-011572.001574.001545.001564.00265900414684600
2017-11-301544.001569.001529.001566.00364900566183900
2017-11-291555.001557.001526.001541.00310700478215000
2017-11-281544.001548.001520.001548.00372300573074000
2017-11-271540.001554.001512.001526.006779001040958900
2017-11-241458.001518.001458.001512.00478400718829500
2017-11-221447.001479.001447.001453.00358400523789900
2017-11-211475.001475.001417.001435.00504600723578500
2017-11-201435.001473.001411.001469.00544100788955700
2017-11-171400.001438.001390.001405.00620300873348200
2017-11-161319.001402.001315.001376.008370001141190100
2017-11-151384.001387.001320.001337.00512900692203800
2017-11-141400.001410.001389.001396.00219600307239700
2017-11-131420.001422.001398.001404.00263900371239100
2017-11-101399.001427.001398.001425.00311600439698900
2017-11-091421.001443.001398.001417.00413300588303600
2017-11-081424.001432.001398.001407.00343500483430700
2017-11-071421.001447.001418.001428.00374700535910100
2017-11-061408.001420.001395.001419.00480600677399400
2017-11-021423.001436.001408.001416.00449800637409900
2017-11-011462.001464.001421.001438.006978001005948100
2017-10-311490.001500.001463.001491.00319200473831800
2017-10-301462.001494.001450.001491.007469001108649100
2017-10-271455.001482.001451.001468.007278001065852200
2017-10-261474.001477.001441.001461.00424000617110400
2017-10-251501.001503.001458.001463.00339500499874500
2017-10-241516.001516.001466.001480.00344500510022300
2017-10-231504.001514.001489.001506.00359400540142200
2017-10-201483.001503.001471.001485.00274900407852800
2017-10-191505.001512.001474.001481.00356500529678500
2017-10-181524.001526.001501.001507.00356000536840900
2017-10-171562.001569.001527.001540.00409400633274400
2017-10-161470.001577.001466.001562.008264001274295400
2017-10-131512.001547.001435.001455.0014158002093846500
2017-10-121551.001615.001551.001586.007727001232181600
2017-10-111549.001575.001534.001545.00321500498512500
2017-10-101515.001553.001515.001550.00282500434722500
2017-10-061502.001519.001480.001512.00353800532150800
2017-10-051541.001545.001501.001506.00366900557955500
2017-10-041593.001601.001546.001557.00327200512504700
2017-10-031587.001609.001576.001580.00377100599986600
2017-10-021609.001609.001571.001577.00360800572928300
2017-09-291605.001615.001586.001602.00355900568477300
2017-09-281561.001595.001555.001595.00413400654039200
2017-09-271520.001545.001515.001544.00252700387131300
2017-09-261536.001540.001485.001518.00381300575614600
2017-09-251575.001577.001533.001540.00363500562558200
2017-09-221613.001613.001565.001575.00385000608757900
2017-09-211612.001618.001585.001614.00460000736991700
2017-09-201543.001607.001531.001606.008035001268892900
2017-09-191520.001537.001500.001530.007171001094745900
2017-09-151505.001515.001468.001492.00507200754740300
2017-09-141520.001582.001488.001495.0014669002253362700
2017-09-131425.001427.001399.001410.00217800307240400
2017-09-121414.001420.001383.001417.00313700439822200
2017-09-111401.001411.001380.001387.00310800432873900
2017-09-081324.001381.001322.001361.00434300589876100
2017-09-071363.001368.001321.001334.00597700801110600
2017-09-061300.001360.001276.001333.00744200991572600
2017-09-051486.001488.001336.001366.009676001351274700
2017-09-041550.001555.001481.001489.00498200749628400
2017-09-011533.001560.001516.001557.00476900736171200
2017-08-311539.001574.001520.001529.00501300775348400
2017-08-301570.001582.001485.001524.007310001114882800
2017-08-291470.001544.001460.001544.00520200786862100
2017-08-281456.001474.001442.001474.00236900345851800
2017-08-251457.001469.001445.001449.00211800308256700
2017-08-241484.001500.001453.001453.00321200471572600
2017-08-231515.001518.001465.001484.00366700544396200
2017-08-221471.001495.001462.001486.00375100555575600
2017-08-211462.001487.001449.001467.00336200492464700
2017-08-181460.001460.001428.001440.00246200355560600
2017-08-171466.001472.001450.001468.00311200454991400
2017-08-161461.001469.001441.001465.00242800353990500
2017-08-151500.001506.001442.001452.00390500569899300
2017-08-141422.001458.001422.001450.00323500466949700
2017-08-101474.001489.001454.001467.00181500266481800
2017-08-091487.001505.001441.001458.00361400528836000
2017-08-081487.001510.001468.001494.00329700490892100
2017-08-071537.001540.001487.001488.00456300686902000
2017-08-041499.001548.001498.001533.00510200780263300
2017-08-031510.001510.001472.001480.00522000775438300
2017-08-021480.001516.001456.001511.0014621002173195500
2017-08-011597.001599.001515.001536.007802001206261300
2017-07-311578.001613.001565.001605.00465000740208500
2017-07-281606.001611.001560.001579.007729001225974000
2017-07-271720.001738.001612.001638.008944001473144900
2017-07-261705.001718.001693.001711.00241200411230800
2017-07-251683.001710.001670.001702.00215100363902200
2017-07-241714.001718.001671.001695.00522700882346000
2017-07-211743.001755.001715.001727.00298000516201800
2017-07-201702.001762.001692.001738.007304001267795000
2017-07-191665.001712.001665.001701.008277001398448200
2017-07-181717.001717.001624.001650.009656001607236600
2017-07-141782.001783.001715.001735.00486800850755600
2017-07-131773.001792.001749.001762.00349400616999700
2017-07-121789.001811.001755.001762.00331600589804100
2017-07-111790.001790.001750.001777.00375300663729700
2017-07-101785.001818.001775.001789.00237100426247700
2017-07-071770.001777.001740.001765.00342700604282400
2017-07-061811.001829.001772.001791.00334500599532100
2017-07-051821.001824.001780.001810.00397500715358800
2017-07-041884.001886.001807.001826.00372500686908800
2017-07-031908.001916.001869.001880.00187700353772900
2017-06-301875.001908.001858.001908.00277000523684900
2017-06-291905.001918.001883.001900.00271500515376800
2017-06-281930.001940.001879.001894.00331900632362200
2017-06-271955.001962.001900.001935.00315100605514900
2017-06-261892.001957.001892.001930.00291000561343800
2017-06-231931.001932.001880.001901.00275700523828400
2017-06-221924.001940.001899.001931.00211200406178500
2017-06-211925.001942.001903.001915.00321400616659000
2017-06-201968.001972.001876.001915.00470700900544900
2017-06-191791.001884.001787.001876.00485100896064800
2017-06-161785.001796.001749.001764.00217400383532100
2017-06-151712.001785.001712.001778.00221200389325400
2017-06-141750.001753.001699.001712.00403000692875100
2017-06-131747.001791.001733.001744.00224800395283700
2017-06-121761.001762.001722.001747.00205400357609400
2017-06-091793.001805.001763.001769.00186900332803400
2017-06-081811.001836.001775.001784.00552800994657600
2017-06-071700.001824.001685.001805.005914001052177600
2017-06-061742.001745.001673.001693.00350700593343000
2017-06-051668.001735.001664.001726.00242000414212700
2017-06-021671.001683.001643.001663.00239000398215600
2017-06-011644.001656.001614.001653.00212600348906700
2017-05-311640.001661.001620.001625.00184200301515200
2017-05-301640.001647.001614.001634.00214600350137000
2017-05-291580.001638.001570.001623.00224200360893200
2017-05-261616.001634.001588.001598.00255900409823700
2017-05-251644.001654.001612.001625.00207900339395300
2017-05-241669.001673.001642.001649.00228700378449100
2017-05-231652.001674.001652.001659.00132100219654200
2017-05-221665.001675.001648.001659.00126700210198400
2017-05-191675.001682.001641.001650.00225700373008000
2017-05-181615.001674.001608.001655.00216100356347900
2017-05-171630.001684.001629.001682.00347300578577600
2017-05-161630.001660.001623.001636.00189100309327500
2017-05-151609.001636.001602.001628.00243500393776700
2017-05-121623.001632.001608.001623.00236400383438700
2017-05-111580.001646.001580.001621.00272600443111600
2017-05-101557.001582.001556.001579.00180600283989600
2017-05-091574.001612.001555.001563.00248900393082600
2017-05-081565.001576.001547.001568.00190400297637900
2017-05-021526.001568.001524.001530.00201000310406700
2017-05-011520.001561.001493.001535.00380200584161100
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

   ※ 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。 

Twitter