[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 
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
2016-07-14494.00505.00490.00501.0010370051827600
2016-07-13492.00495.00481.00491.0011070054214600
2016-07-12475.00492.00472.00484.0018860091394200
2016-07-11453.00479.00453.00475.00298100140657500
2016-07-08452.00459.00441.00442.0022280099448300
2016-07-07470.00472.00451.00452.0019410088916200
2016-07-06486.00488.00471.00478.0012500059780500
2016-07-05485.00497.00478.00494.0012410060737100
2016-07-04468.00482.00468.00481.007860037594300
2016-07-01464.00480.00464.00476.0013390063390100
2016-06-30480.00480.00462.00466.0015580072882100
2016-06-29468.00476.00461.00471.0012400058331900
2016-06-28468.00480.00454.00469.0015620073035300
2016-06-27484.00489.00474.00477.00273000131545000
2016-06-24506.00508.00449.00460.0018640088496300
2016-06-23500.00510.00495.00506.00228500115411700
2016-06-22473.00507.00473.00504.00376700186550200
2016-06-21464.00480.00463.00477.0011780055910700
2016-06-20456.00477.00452.00470.0016580077676500
2016-06-17453.00458.00447.00451.0011680052711600
2016-06-16470.00472.00448.00448.0012820058348700
2016-06-15465.00480.00460.00469.0013360062693400
2016-06-14460.00485.00457.00467.00422400197335200
2016-06-13480.00481.00461.00461.00347900163525800
2016-06-10502.00506.00488.00490.00327700162099400
2016-06-09499.00504.00497.00500.00257100128637300
2016-06-08503.00504.00496.00504.0016140080915000
2016-06-07503.00505.00494.00497.0015310076286000
2016-06-06498.00506.00495.00504.0018140090940800
2016-06-03503.00514.00503.00511.0015540079189000
2016-06-02500.00509.00496.00497.0018420092186700
2016-06-01515.00515.00505.00507.0015840080455000
2016-05-31512.00524.00510.00524.0017250089830600
2016-05-30506.00520.00501.00517.009430048415600
2016-05-27519.00519.00504.00506.009350047431900
2016-05-26525.00525.00509.00519.0012080062505600
2016-05-25510.00517.00502.00516.0012830065605900
2016-05-24507.00508.00498.00503.009960050017900
2016-05-23502.00509.00495.00509.0014310071897300
2016-05-20500.00506.00498.00503.007070035559700
2016-05-19499.00504.00494.00500.0013950069691700
2016-05-18504.00504.00488.00492.00258300127703600
2016-05-17506.00507.00497.00507.0012280061821200
2016-05-16497.00503.00495.00498.0018840093974200
2016-05-13498.00507.00485.00495.00263700130273500
2016-05-12496.00497.00489.00494.00303600149649300
2016-05-11523.00533.00485.00505.00864400434216800
2016-05-10560.00591.00560.00581.00282800163855700
2016-05-09550.00554.00541.00548.0013380073207700
2016-05-06527.00548.00515.00542.00375900199647200
2016-05-02534.00540.00526.00537.00228200121352800
2016-04-28583.00587.00559.00561.0016740095322200
2016-04-27565.00582.00562.00576.0016530095054100
2016-04-26576.00578.00556.00562.0015330086555400
2016-04-25575.00580.00565.00578.00177300101784200
2016-04-22586.00586.00565.00578.00274300157561600
2016-04-21588.00595.00581.00591.0015110088949000
2016-04-20586.00591.00577.00580.0010050058550000
2016-04-19578.00584.00573.00580.0015350088780100
2016-04-18552.00562.00549.00558.00186500103880800
2016-04-15580.00589.00576.00582.009770057036500
2016-04-14595.00599.00581.00591.0014800087130900
2016-04-13569.00588.00560.00585.00366100211114400
2016-04-12556.00565.00552.00559.00331700185930000
2016-04-11563.00563.00542.00554.00269500149104500
2016-04-08561.00586.00551.00573.00233400132646200
2016-04-07576.00588.00572.00578.00180100104499700
2016-04-06578.00585.00561.00576.00252300144675500
2016-04-05614.00621.00590.00591.0013190079187300
2016-04-04632.00635.00614.00620.00203900127341700
2016-04-01670.00670.00631.00636.00343900221072000
2016-03-31679.00685.00672.00676.0012780086862100
2016-03-30674.00687.00671.00672.008430057163600
2016-03-29677.00684.00659.00678.00192000128765400
2016-03-28679.00692.00666.00692.00310700210991400
2016-03-25669.00682.00665.00677.0014270096213000
2016-03-24659.00675.00657.00669.00255100169814600
2016-03-23662.00667.00652.00661.0010690070554000
2016-03-22652.00672.00647.00659.00170500112055800
2016-03-18658.00665.00631.00642.0016927001086593100
2016-03-17672.00692.00660.00664.0014570097897400
2016-03-16673.00681.00664.00665.0012670085072300
2016-03-15669.00684.00669.00680.00151500102599900
2016-03-14678.00682.00660.00676.00182800123314700
2016-03-11637.00671.00632.00669.00284800186259900
2016-03-10650.00653.00635.00638.00172100110136400
2016-03-09636.00649.00629.00644.00200000127938300
2016-03-08646.00653.00622.00642.00304000193857300
2016-03-07664.00672.00650.00651.00236000155403700
2016-03-04649.00669.00644.00664.00262300172609400
2016-03-03629.00657.00621.00654.00263600170265500
2016-03-02626.00632.00619.00626.0013200082588000
2016-03-01614.00620.00599.00616.0014250087357100
2016-02-29614.00632.00611.00623.00268400167396600
2016-02-26604.00616.00596.00614.00226100137563800
2016-02-25572.00598.00571.00596.00240800141068300
2016-02-24544.00574.00540.00571.00212400120373900
2016-02-23574.00574.00542.00552.0017640098022000
2016-02-22533.00569.00533.00569.00292600163893900
2016-02-19534.00548.00530.00534.0012000064270600
2016-02-18548.00556.00541.00544.0014330078622800
2016-02-17512.00543.00512.00538.00252800134512200
2016-02-16550.00556.00519.00522.00418600222838800
2016-02-15565.00565.00541.00549.00294900162607200
2016-02-12590.00592.00539.00545.00652000362312400
2016-02-10660.00664.00630.00639.00193200123911800
2016-02-09678.00685.00649.00653.00191400127349100
2016-02-08679.00714.00677.00708.00172600120759800
2016-02-05701.00709.00681.00691.00160900111913600
2016-02-04710.00724.00701.00702.0013960099438100
2016-02-03700.00711.00696.00711.008850062205100
2016-02-02713.00735.00713.00725.0012440090360800
2016-02-01702.00732.00700.00728.00168200120937200
2016-01-29689.00701.00675.00700.0014310099040400
2016-01-28679.00695.00673.00685.005010034397800
2016-01-27673.00683.00672.00681.0010550071552300
2016-01-26667.00683.00661.00665.0013390089385800
2016-01-25658.00674.00647.00671.008540056540800
2016-01-22615.00656.00611.00656.00159100100634100
2016-01-21624.00645.00611.00612.00170200107269000
2016-01-20651.00660.00624.00628.00217900139051100
2016-01-19649.00659.00642.00657.0013370087112300
2016-01-18650.00655.00638.00642.00227600146818300
2016-01-15664.00673.00658.00662.00222500147464700
2016-01-14658.00658.00646.00653.0013030084761200
2016-01-13656.00678.00654.00672.009410063013200
2016-01-12641.00654.00640.00646.00313700202783600
2016-01-08660.00669.00647.00647.00173300113691500
2016-01-07685.00689.00658.00665.00174200116344200
2016-01-06698.00699.00669.00682.00220600149879300
2016-01-05697.00697.00676.00693.00200900138047700
2016-01-04714.00730.00699.00701.0013590096023200
2015-12-30711.00727.00707.00723.008640062122100
2015-12-29700.00716.00694.00711.0013870098251800
2015-12-28714.00714.00692.00703.006710047177200
2015-12-25694.00708.00686.00696.0010150070687800
2015-12-24736.00741.00690.00700.00209200148054100
2015-12-22692.00736.00692.00723.00263200189553600
2015-12-21681.00700.00680.00694.0012500086249200
2015-12-18701.00715.00681.00684.00262700183071200
2015-12-17700.00714.00695.00704.00180800127598000
2015-12-16704.00706.00673.00684.00206000141020200
2015-12-15703.00711.00686.00689.00177800123755700
2015-12-14683.00699.00681.00697.0010420072025300
2015-12-11712.00717.00695.00698.00224200158467400
2015-12-10702.00715.00701.00702.009190064948800
2015-12-09717.00730.00706.00709.00221000157768100
2015-12-08735.00735.00716.00718.009910071740400
2015-12-07731.00745.00729.00732.00180100132928600
2015-12-04723.00728.00713.00719.00228800164652000
2015-12-03738.00743.00732.00736.0013490099590300
2015-12-02746.00746.00734.00734.00166000122392600

   ※ 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