[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 
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
2016-04-212720.002848.002709.002839.00343700960936000
2016-04-202700.002708.002663.002684.00132400355826400
2016-04-192650.002720.002614.002653.00179000475428200
2016-04-182388.002635.002388.002589.00350400893239800
2016-04-152364.002459.002335.002443.00218200522820800
2016-04-142477.002496.002401.002428.00146400357827300
2016-04-132407.002462.002373.002453.00169200410994500
2016-04-122580.002580.002353.002361.00289200704109500
2016-04-112451.002500.002360.002495.00163400397656800
2016-04-082326.002418.002307.002401.00130900311153800
2016-04-072345.002404.002233.002391.00201400467655500
2016-04-062315.002377.002255.002349.00213400494467000
2016-04-052523.002526.002283.002297.00300300707735600
2016-04-042590.002609.002514.002532.00175100448109600
2016-04-012759.002761.002552.002578.00372200979464500
2016-03-312874.002906.002784.002833.00182200515397800
2016-03-302899.002955.002882.002916.00174700510238100
2016-03-292811.002919.002811.002899.0098900284299500
2016-03-282865.002883.002712.002805.00137200383221700
2016-03-252854.002903.002824.002885.00215800619930000
2016-03-242777.002844.002753.002807.00148500417203100
2016-03-232700.002765.002674.002728.0098000267616700
2016-03-222781.002782.002650.002685.00119100320987200
2016-03-182631.002731.002625.002698.00157100421078800
2016-03-172899.002899.002603.002626.00329800895940800
2016-03-162919.002932.002871.002900.00195900567808000
2016-03-152942.002950.002865.002928.00231800674545700
2016-03-142927.003015.002927.002976.00200900597188700
2016-03-112770.002888.002760.002842.00142200403309200
2016-03-102729.002870.002722.002818.00208400583321600
2016-03-092760.002860.002665.002729.00204700564438200
2016-03-082645.002790.002638.002748.00169800460048600
2016-03-072738.002738.002613.002634.00171400456903600
2016-03-042492.002765.002470.002738.004151001104077700
2016-03-032409.002434.002387.002418.0043800105526900
2016-03-022460.002470.002386.002409.0070500171357000
2016-03-012350.002469.002350.002424.0094700228833000
2016-02-292485.002495.002331.002338.00137900331481200
2016-02-262248.002348.002243.002262.0076800174229800
2016-02-252281.002330.002200.002232.0065300147364600
2016-02-242258.002388.002232.002300.0077500178901800
2016-02-232588.002588.002275.002291.00170400406867000
2016-02-222360.002588.002354.002588.00276900689795900
2016-02-192202.002375.002192.002359.00111600257743400
2016-02-182169.002281.002169.002203.0090200200591900
2016-02-172104.002191.002087.002155.0055300117749400
2016-02-162043.002199.002043.002137.00122000260562400
2016-02-152038.002124.002002.002041.0098200200741700
2016-02-121980.002150.001925.002088.00154100314756100
2016-02-102095.002154.002017.002080.00100700208470100
2016-02-092162.002172.002055.002095.0062400131659900
2016-02-082200.002227.002153.002184.0096000210468500
2016-02-052198.002338.002198.002299.00106100242665900
2016-02-042348.002348.002251.002256.0093300213650800
2016-02-032186.002327.002171.002288.00119700272339000
2016-02-022240.002285.002214.002233.004420099331000
2016-02-012200.002306.002200.002240.00132100296526600
2016-01-292080.002199.002062.002165.00111100236819200
2016-01-282090.002090.002012.002072.00104900215479900
2016-01-272058.002154.002058.002115.0098000208210600
2016-01-262044.002097.002014.002020.0064000131117300
2016-01-252080.002104.002027.002100.0095000197059300
2016-01-221925.002050.001921.002005.00104300207500400
2016-01-211998.002052.001902.001914.0098500196335600
2016-01-202150.002175.001990.001998.00114300237603600
2016-01-192133.002160.002077.002120.0099900211713500
2016-01-181970.002150.001969.002133.00132300273680900
2016-01-152054.002067.001975.002008.0094300190073500
2016-01-141900.001927.001842.001884.0062500117675800
2016-01-131880.002000.001876.001982.0072500139232000
2016-01-121870.001905.001827.001844.0065700122109800
2016-01-081998.001998.001902.001910.004200081429900
2016-01-071978.002033.001960.001990.0051500102817100
2016-01-062083.002083.001969.001982.0051200102816200
2016-01-052059.002107.002044.002083.004040083851800
2016-01-042185.002185.002061.002097.003850081703000
2015-12-302133.002166.002076.002160.004570097668600
2015-12-292084.002120.002075.002110.003310069487800
2015-12-282048.002080.002023.002073.001650033901100
2015-12-252033.002065.002000.002048.002980060844600
2015-12-242133.002152.001965.001993.0061900127940800
2015-12-221941.002131.001932.002093.00193400401383100
2015-12-211932.001950.001924.001941.002580050027700
2015-12-181980.001984.001922.001931.003390066310500
2015-12-171950.001980.001950.001973.001640032298200
2015-12-161979.001979.001916.001930.001930037369300
2015-12-151950.001972.001932.001939.002320045444600
2015-12-141910.001939.001910.001934.001730033308000
2015-12-111971.001988.001942.001975.003660072166200
2015-12-101940.001968.001927.001931.002520049067000
2015-12-092015.002015.001960.001978.004480088801700
2015-12-082040.002048.002016.002021.003480070581700
2015-12-072020.002063.002020.002040.003570073013100
2015-12-041975.002005.001960.001999.003920078058500
2015-12-032043.002062.001994.002025.0066200134070100
2015-12-021981.002069.001945.002051.0095100193435100
2015-12-012046.002054.001983.001995.0053000106827300

   ※ 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