[7593 東証1部] VTホールディングス 日足 時系列データ

[7593 東証1部] VTホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-21560.00563.00556.00562.00232400130169000
2017-07-20554.00559.00550.00557.0015820087900200
2017-07-19546.00552.00542.00551.00259200142274200
2017-07-18555.00555.00545.00547.00203200111525700
2017-07-14551.00555.00544.00551.00350500192610000
2017-07-13557.00558.00542.00544.00468400256466700
2017-07-12567.00568.00557.00558.00279900156756600
2017-07-11565.00571.00565.00569.00204700116408500
2017-07-10577.00577.00568.00572.0015490088562200
2017-07-07568.00575.00567.00567.0016280092768800
2017-07-06579.00579.00573.00575.0016020092268600
2017-07-05575.00579.00571.00577.00210700121407500
2017-07-04580.00580.00565.00575.00428800245092400
2017-07-03556.00574.00555.00570.00582300331040600
2017-06-30565.00565.00553.00554.00576800321433300
2017-06-29563.00570.00558.00569.00187700106264500
2017-06-28572.00572.00557.00557.00287700161265500
2017-06-27570.00573.00565.00571.00233000132708200
2017-06-26562.00568.00560.00565.00235200132677100
2017-06-23560.00562.00555.00561.00273300152867300
2017-06-22557.00559.00555.00556.0014770082202000
2017-06-21559.00560.00553.00555.0017970099946600
2017-06-20564.00565.00558.00560.00247700138991900
2017-06-19551.00561.00545.00558.00360100199596400
2017-06-16547.00552.00538.00545.00920200501716500
2017-06-15549.00553.00544.00545.00216800118617600
2017-06-14557.00558.00545.00545.00207700114126000
2017-06-13553.00559.00551.00555.00254500141475800
2017-06-12556.00558.00551.00553.0015320084808200
2017-06-09556.00563.00552.00554.00219100121691700
2017-06-08560.00575.00556.00558.00342900193287700
2017-06-07550.00558.00548.00553.00303900168111500
2017-06-06561.00562.00553.00553.00256600142894700
2017-06-05577.00577.00564.00567.00313600178204800
2017-06-02578.00584.00572.00577.00387300223346400
2017-06-01576.00590.00575.00578.00452700262875800
2017-05-31595.00604.00573.00575.00549400320209000
2017-05-30604.00609.00593.00601.00212200127191300
2017-05-29606.00617.00606.00606.0014950091198700
2017-05-26624.00625.00607.00608.00212600130440200
2017-05-25615.00636.00615.00626.00249400156369000
2017-05-24615.00637.00614.00622.00473300294823200
2017-05-23593.00618.00591.00612.00511500310844900
2017-05-22576.00590.00572.00589.00302900177119200
2017-05-19578.00582.00572.00576.00254200146581200
2017-05-18577.00582.00575.00578.0014060081269800
2017-05-17590.00593.00586.00589.00220300129820800
2017-05-16594.00599.00588.00598.00225700134164600
2017-05-15585.00598.00585.00595.00263100156538200
2017-05-12586.00602.00583.00595.00400800238994200
2017-05-11589.00590.00583.00586.0016860098943700
2017-05-10585.00591.00582.00587.00188600110616400
2017-05-09589.00589.00581.00585.00216800126949900
2017-05-08573.00592.00572.00589.00302400176483900
2017-05-02563.00573.00561.00571.00245300139569900
2017-05-01561.00567.00559.00564.0015110085148200
2017-04-28569.00574.00563.00567.0016440093257300
2017-04-27567.00572.00561.00569.00215800122555500
2017-04-26562.00567.00560.00564.00197000111074500
2017-04-25549.00559.00549.00557.00207800115510600
2017-04-24551.00552.00545.00549.00200100109869700
2017-04-21538.00546.00536.00544.00223500121254800
2017-04-20531.00539.00531.00533.0017260092261600
2017-04-19527.00536.00525.00528.00309600164385200
2017-04-18516.00525.00515.00521.00263200137080000
2017-04-17517.00525.00517.00520.00255600133102700
2017-04-14530.00531.00520.00521.00202000106124100
2017-04-13535.00542.00533.00534.00256200137472400
2017-04-12543.00549.00535.00542.00316000170991500
2017-04-11541.00553.00539.00550.00516500283613700
2017-04-10555.00559.00534.00538.00781500424052600
2017-04-07560.00565.00549.00556.00509000284175500
2017-04-06574.00575.00551.00555.00348200194939600
2017-04-05568.00581.00564.00571.00372800213410700
2017-04-04581.00582.00561.00567.00584700333874500
2017-04-03588.00599.00575.00575.00465000272454100
2017-03-31586.00596.00578.00578.00314600184449800
2017-03-30592.00592.00578.00579.00269500157288000
2017-03-29592.00596.00587.00594.00315300186709300
2017-03-28601.00604.00597.00599.00457500274750800
2017-03-27596.00602.00594.00601.00531100317536700
2017-03-24598.00605.00588.00596.00435000259812400
2017-03-23613.00615.00588.00598.00626700378267300
2017-03-22567.00580.00561.00573.00307600175440700
2017-03-21566.00583.00564.00573.00360000206023200
2017-03-17555.00572.00555.00566.00363500205221900
2017-03-16547.00558.00546.00555.00331700183828000
2017-03-15541.00551.00541.00547.00185100101089000
2017-03-14550.00551.00538.00544.0016640090725000
2017-03-13545.00554.00543.00550.0014500079617700
2017-03-10561.00562.00549.00551.00328700182634800
2017-03-09558.00559.00551.00557.0012950072076800
2017-03-08548.00558.00545.00556.00229200126629800
2017-03-07539.00548.00537.00548.0013710074572700
2017-03-06538.00543.00531.00540.0016890090938100
2017-03-03538.00546.00535.00539.0016490089064700
2017-03-02534.00538.00530.00536.0014280076345700
2017-03-01527.00529.00518.00528.0018200095463900
2017-02-28521.00536.00521.00526.00452100239043500
2017-02-27526.00528.00515.00522.00233900122069700
2017-02-24525.00535.00522.00529.00302200159803900
2017-02-23533.00534.00524.00527.0011030058184100
2017-02-22528.00532.00521.00531.00208200109747400
2017-02-21523.00529.00520.00526.00191200100460600
2017-02-20530.00531.00522.00524.00255000133939100
2017-02-17551.00552.00532.00534.00349400187711000
2017-02-16572.00572.00551.00554.00225000125086200
2017-02-15580.00581.00575.00577.00213300123399100
2017-02-14574.00581.00571.00575.00185500106797700
2017-02-13576.00578.00567.00569.0010050057391500
2017-02-10560.00569.00555.00569.0015580087798900
2017-02-09555.00558.00548.00551.00207500114753100
2017-02-08547.00555.00547.00555.0010180056166200
2017-02-07549.00551.00544.00547.0013100071695100
2017-02-06561.00561.00547.00550.007860043306800
2017-02-03551.00559.00546.00554.0010340057297900
2017-02-02561.00561.00548.00550.0014440079708300
2017-02-01548.00560.00544.00559.009350051767400
2017-01-31560.00561.00548.00549.0011930065921300
2017-01-30562.00568.00559.00566.0010020056520200
2017-01-27566.00566.00558.00562.008710048990400
2017-01-26562.00564.00557.00562.009910055564900
2017-01-25554.00558.00550.00554.0011300062545800
2017-01-24546.00553.00542.00546.0011260061476600
2017-01-23547.00555.00545.00547.0011250061691400
2017-01-20553.00556.00547.00550.0013000071610700
2017-01-19563.00566.00552.00553.009930055251600
2017-01-18559.00561.00548.00556.0011680064710900
2017-01-17572.00573.00558.00561.00177500100056300
2017-01-16581.00590.00573.00576.0015830091956000
2017-01-13572.00588.00572.00587.00240300139799800
2017-01-12585.00585.00565.00569.00199100113788000
2017-01-11592.00592.00577.00580.009140053154100
2017-01-10585.00589.00577.00587.00184800107886500
2017-01-06579.00588.00575.00586.0012500072960100
2017-01-05590.00590.00581.00582.0015720091834400
2017-01-04577.00591.00574.00588.0016850098779700
2016-12-30574.00591.00573.00577.00255600148365300
2016-12-29590.00591.00580.00583.0011930069608000
2016-12-28591.00591.00585.00589.005980035182600
2016-12-27583.00596.00581.00592.0013740081143600
2016-12-26586.00588.00581.00584.0011810069024100
2016-12-22597.00597.00582.00586.0014950087867700
2016-12-21599.00599.00589.00594.009590056895200
2016-12-20595.00600.00592.00599.0012850076827600
2016-12-19608.00609.00590.00597.0015710093779700
2016-12-16608.00609.00594.00601.00192300115313200
2016-12-15584.00598.00571.00594.00390700229157600
2016-12-14568.00579.00562.00577.00226900129971800
2016-12-13564.00568.00555.00563.00215300121100100
2016-12-12560.00573.00553.00562.00332300187429200
2016-12-09549.00559.00549.00554.00229400126889300
2016-12-08565.00565.00549.00554.00215700119443600
2016-12-07556.00561.00547.00560.0018000099998700
2016-12-06568.00569.00544.00552.00217400120165800
2016-12-05566.00567.00553.00563.0015380086279400
2016-12-02555.00568.00551.00568.0011590065189000
2016-12-01565.00567.00555.00561.00188400105674900
2016-11-30562.00569.00552.00558.00312900175863300
2016-11-29570.00570.00557.00560.0013700076872300
2016-11-28573.00573.00559.00570.0011710066223100
2016-11-25569.00575.00565.00571.007670043800300
2016-11-24579.00580.00555.00564.0015630087866200
2016-11-22566.00573.00561.00571.00203000115325200
2016-11-21564.00567.00557.00561.006860038468900
2016-11-18557.00560.00544.00557.0013800076325500
2016-11-17564.00564.00550.00553.0017440096767400
2016-11-16567.00570.00561.00569.0012230069263100
2016-11-15568.00578.00557.00560.0014710082866400
2016-11-14584.00589.00558.00566.00279600159519000
2016-11-11578.00583.00570.00576.00192400110948500
2016-11-10555.00580.00549.00579.00333200189963500
2016-11-09550.00553.00511.00515.0014320075368300
2016-11-08560.00560.00544.00544.007660041957400
2016-11-07561.00566.00554.00560.006200034701200
2016-11-04554.00560.00543.00552.00195000107146500
2016-11-02575.00575.00554.00555.00221700124873500
2016-11-01563.00566.00557.00565.006390035931900
2016-10-31560.00570.00558.00565.0016280092039600
2016-10-28562.00570.00557.00565.00184900104157300
2016-10-27569.00570.00562.00566.006120034620300
2016-10-26570.00574.00561.00566.0010400058926500
2016-10-25561.00568.00558.00566.0011420064399800
2016-10-24553.00561.00551.00560.007060039295900
2016-10-21557.00558.00552.00554.0010130056148200
2016-10-20543.00559.00541.00559.00255300141121300
2016-10-19546.00551.00541.00543.0017400094660500
2016-10-18546.00550.00540.00548.009430051517800
2016-10-17548.00550.00543.00548.007410040549400
2016-10-14546.00557.00538.00553.0015330084098600
2016-10-13543.00552.00539.00548.0014440078603600
2016-10-12539.00546.00538.00539.0014480078452600
2016-10-11549.00551.00542.00549.0012490068382200
2016-10-07552.00552.00546.00551.006190034010000
2016-10-06543.00551.00540.00550.0011330061819000
2016-10-05551.00558.00540.00544.00191300104868200
2016-10-04545.00555.00536.00551.00196200107604500
2016-10-03544.00558.00536.00547.00335400184063000
2016-09-30528.00541.00519.00534.00377700200181600
2016-09-29517.00541.00517.00538.00336300178221200
2016-09-28520.00524.00505.00513.00262800135145900
2016-09-27489.00517.00479.00517.00367000184554200
2016-09-26484.00502.00483.00492.00385200189964500
2016-09-23466.00484.00462.00478.00315000149882000
2016-09-21443.00469.00438.00468.0020280093000300
2016-09-20445.00455.00443.00447.0014860066669700
2016-09-16438.00449.00437.00445.0013250058923500
2016-09-15438.00441.00435.00438.0013920060913600
2016-09-14450.00453.00441.00444.0019690087585800
2016-09-13453.00461.00450.00454.0012260055813000
2016-09-12457.00464.00449.00450.0016370074629400
2016-09-09450.00467.00446.00465.00281400128655800
2016-09-08450.00454.00440.00449.00262800116950800
2016-09-07439.00462.00437.00455.00359600162827800
2016-09-06432.00443.00432.00439.0022620099032500
2016-09-05436.00440.00429.00430.00267700115782900
2016-09-02434.00435.00429.00434.008520036842600
2016-09-01438.00440.00427.00436.00291600125996500
2016-08-31459.00459.00422.00435.00510200223710300
2016-08-30446.00462.00436.00455.00288200129544700
2016-08-29455.00458.00442.00445.00290600129435700
2016-08-26462.00466.00453.00453.0012960059328600
2016-08-25455.00472.00451.00466.0014190066035200
2016-08-24461.00468.00456.00458.0017850082313500
2016-08-23456.00464.00447.00457.0017320078819400
2016-08-22460.00465.00452.00459.0014340065579900
2016-08-19465.00468.00456.00459.0015510071572200
2016-08-18481.00483.00468.00469.0015370072552100
2016-08-17491.00499.00483.00488.0018630091066200
2016-08-16516.00522.00498.00498.0011820059590900
2016-08-15529.00529.00513.00517.005020026017500
2016-08-12508.00529.00506.00529.0012370064820600
2016-08-10511.00514.00500.00504.0010120051053900
2016-08-09502.00516.00486.00511.00289400145420900
2016-08-08534.00534.00512.00520.00210200108984500
2016-08-05506.00518.00500.00515.00275100140039000
2016-08-04495.00510.00492.00507.0017100085882100
2016-08-03510.00512.00490.00490.00217300108323300
2016-08-02523.00530.00521.00522.008430044236100
2016-08-01531.00534.00513.00531.00198500104296200
2016-07-29556.00569.00541.00547.00244200135586600
2016-07-28546.00562.00545.00558.007050039075700
2016-07-27551.00558.00546.00556.0011350062745000
2016-07-26559.00563.00539.00543.0014850081543000
2016-07-25565.00573.00547.00565.00271100152278700
2016-07-22550.00554.00533.00547.00185900101498000
2016-07-21558.00571.00547.00561.00271500152485700
2016-07-20522.00554.00522.00553.00258000139875900
2016-07-19520.00527.00513.00525.00212600110749400
2016-07-15501.00523.00496.00521.00316800163387400

   ※ 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