3784 (株)ヴィンクス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 438,000 | 439,000 | 412,000 | 427,000 | 403 | 1,067.50 |
| 2005-12-29 | 439,000 | 469,000 | 421,000 | 430,000 | 3,313 | 1,075 |
| 2005-12-28 | 384,000 | 425,000 | 381,000 | 425,000 | 2,536 | 1,062.50 |
| 2005-12-27 | 379,000 | 385,000 | 371,000 | 375,000 | 602 | 937.50 |
| 2005-12-26 | 370,000 | 386,000 | 364,000 | 379,000 | 708 | 947.50 |
| 2005-12-22 | 359,000 | 367,000 | 346,000 | 359,000 | 436 | 897.50 |
| 2005-12-21 | 387,000 | 393,000 | 360,000 | 360,000 | 1,742 | 900 |
| 2005-12-20 | 370,000 | 391,000 | 356,000 | 377,000 | 2,993 | 942.50 |
| 2005-12-19 | 345,000 | 373,000 | 330,000 | 360,000 | 2,707 | 900 |
| 2005-12-16 | 350,000 | 351,000 | 332,000 | 336,000 | 883 | 840 |
| 2005-12-15 | 344,000 | 365,000 | 341,000 | 345,000 | 2,382 | 862.50 |
| 2005-12-14 | 332,000 | 344,000 | 324,000 | 338,000 | 1,341 | 845 |
| 2005-12-13 | 330,000 | 339,000 | 319,000 | 332,000 | 578 | 830 |
| 2005-12-12 | 343,000 | 346,000 | 324,000 | 330,000 | 1,159 | 825 |
| 2005-12-09 | 322,000 | 363,000 | 321,000 | 339,000 | 5,714 | 847.50 |
| 2005-12-08 | 330,000 | 333,000 | 312,000 | 313,000 | 1,010 | 782.50 |
| 2005-12-07 | 340,000 | 347,000 | 327,000 | 329,000 | 1,395 | 822.50 |
| 2005-12-06 | 361,000 | 379,000 | 326,000 | 345,000 | 5,387 | 862.50 |
| 2005-12-05 | 428,000 | 433,000 | 342,000 | 353,000 | 10,346 | 882.50 |
| 2005-12-02 | 312,000 | 386,000 | 304,000 | 383,000 | 16,569 | 957.50 |
分割・併合履歴 ： [2018-02-26]1株→2株 [2013-09-26]1株→200株
