3784 (株)ヴィンクス の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-3053,00053,00053,00053,0003132.50
2008-12-2953,10053,10052,00053,0007132.50
2008-12-2651,00051,10051,00051,1003127.75
2008-12-2552,00052,00051,40051,50052128.75
2008-12-2447,00048,00047,00048,00019120
2008-12-2246,00047,00045,95046,60015116.50
2008-12-1944,00045,65044,00045,65011114.13
2008-12-1845,00046,00045,00046,0004115
2008-12-1745,00045,00045,00045,0001112.50
2008-12-1644,50044,50043,50043,5005108.75
2008-12-1544,50044,50044,30044,3002110.75
2008-12-1244,50044,50044,50044,5004111.25
2008-12-1144,50044,55044,50044,50014111.25
2008-12-1044,50044,50044,50044,500124111.25
2008-12-0944,50044,60044,00044,00024110
2008-12-0845,20045,20044,60044,60012111.50
2008-12-0545,20045,20045,10045,15010112.88
2008-12-0446,25046,25045,10045,30026113.25
2008-12-0346,25046,25046,25046,2501115.63
2008-12-0246,35046,35046,20046,20012115.50
2008-12-0147,00047,00046,50046,50011116.25
2008-11-2847,60047,60047,00047,00025117.50
2008-11-2748,60048,60047,00048,00013120
2008-11-2650,10050,10050,00050,0002125
2008-11-2550,10050,10050,00050,00051125
2008-11-2147,40048,85047,20048,8507122.13
2008-11-2049,10049,10047,30047,30028118.25
2008-11-1950,00050,50048,00048,00054120
2008-11-1850,00050,00050,00050,0006125
2008-11-1750,90051,00049,00050,00029125
2008-11-1452,00052,00051,90051,9004129.75
2008-11-1353,30053,30053,00053,0005132.50
2008-11-1253,70053,80053,70053,8007134.50
2008-11-1154,00055,00054,00054,00025135
2008-11-1053,90054,00053,80053,80013134.50
2008-11-0759,00059,00054,00054,00038135
2008-11-0661,00061,00059,00059,00030147.50
2008-11-0563,50063,50063,50063,5001158.75
2008-10-3064,50064,50064,50064,5002161.25
2008-10-2965,00065,00065,00065,0001162.50
2008-10-2766,50066,50065,00065,00011162.50
2008-10-2468,60068,60068,00068,00037170
2008-10-2362,10067,60062,10067,60023169
2008-10-2266,00066,60066,00066,6002166.50
2008-10-2165,00065,50065,00065,50012163.75
2008-10-1565,00065,00065,00065,0001162.50
2008-10-1459,30060,50059,30060,5007151.25
2008-10-1060,00060,00055,50058,00019145
2008-10-0960,00060,50060,00060,5004151.25
2008-10-0861,50064,50061,50064,5009161.25
2008-10-0762,50067,00062,50066,50048166.25
2008-10-0670,00071,50070,00071,50017178.75
2008-10-0173,60073,60073,60073,60020184
2008-09-2674,30074,30074,30074,3001185.75
2008-09-2573,30074,00073,10074,00059185
2008-09-2471,40072,30071,30072,30015180.75
2008-09-2270,20073,90070,20071,4008178.50
2008-09-1970,00071,00070,00071,00016177.50
2008-09-1770,00070,00070,00070,0002175
2008-09-1269,50071,00069,00071,00013177.50
2008-09-0870,00072,50070,00072,5007181.25
2008-09-0269,00074,90069,00072,00043180
2008-08-2970,00073,00070,00073,00016182.50
2008-08-2577,00077,00076,80076,800111192
2008-08-2273,10073,10073,00073,0002182.50
2008-08-2171,20073,10071,20073,0009182.50
2008-08-2068,50073,00068,50073,0007182.50
2008-08-1973,00075,00073,00075,0005187.50
2008-08-1576,50076,50076,50076,5002191.25
2008-08-1475,00075,00073,00073,0002182.50
2008-08-1369,00075,00069,00075,00013187.50
2008-08-0778,10078,10076,00076,00010190
2008-08-0578,20078,20078,00078,1008195.25
2008-08-0479,60079,90079,60079,9003199.75
2008-07-3078,80080,20078,80080,2003200.50
2008-07-2980,00080,00080,00080,0001200
2008-07-2880,00080,00080,00080,0004200
2008-07-2578,80080,30078,80080,30040200.75
2008-07-2480,40080,40078,30078,70025196.75
2008-07-2380,40080,50080,40080,5003201.25
2008-07-2280,00080,00079,40080,0009200
2008-07-1879,90079,90079,70079,70057199.25
2008-07-1780,50080,50080,50080,5001201.25
2008-07-1478,80080,80078,80080,8002202
2008-07-1179,80079,80079,80079,8004199.50
2008-07-1081,80082,00080,00080,000146200
2008-07-0980,00080,00079,80079,80019199.50
2008-07-0779,50080,50079,50080,5007201.25
2008-07-0478,10080,00078,10080,0008200
2008-07-0279,50080,00079,00080,00032200
2008-07-0179,20080,00079,20080,00013200
2008-06-3079,90080,00079,90080,0002200
2008-06-2780,00080,00080,00080,0003200
2008-06-2680,10080,10079,70079,70014199.25
2008-06-2581,00081,00080,00081,00041202.50
2008-06-2479,00080,00079,00080,00018200
2008-06-2379,30080,20079,10079,40029198.50
2008-06-2082,00082,00079,20081,20021203
2008-06-1982,30082,30082,00082,00016205
2008-06-1882,60082,60082,50082,5006206.25
2008-06-1783,00083,00082,10082,10015205.25
2008-06-1682,10083,00081,50082,1007205.25
2008-06-1383,00083,00082,80082,80024207
2008-06-1283,00083,00082,80082,9007207.25
2008-06-1183,00083,00083,00083,0005207.50
2008-06-1083,00083,10083,00083,1008207.75
2008-06-0983,00083,00082,80083,0006207.50
2008-06-0682,80083,80082,80083,00014207.50
2008-06-0583,00083,10083,00083,0005207.50
2008-06-0482,80083,70082,80083,7004209.25
2008-06-0384,10084,10084,10084,1001210.25
2008-06-0284,00084,00084,00084,0001210
2008-05-3083,90084,90083,90083,90011209.75
2008-05-2983,00083,90080,60083,90029209.75
2008-05-2683,90083,90083,90083,9002209.75
2008-05-2383,70084,00083,70084,00040210
2008-05-2282,40083,50082,40083,50014208.75
2008-05-2183,00083,00083,00083,0002207.50
2008-05-2082,70083,70082,70083,7005209.25
2008-05-1984,90084,90083,00083,0006207.50
2008-05-1683,50083,90083,50083,9005209.75
2008-05-1584,00086,00083,50083,50014208.75
2008-05-1483,00083,00081,00082,10071205.25
2008-05-1386,30088,00086,30088,0007220
2008-05-1288,50088,50088,00088,0002220
2008-05-0988,00088,80086,80086,8003217
2008-05-0887,00088,00087,00088,00010220
2008-05-0784,00086,50084,00086,00032215
2008-05-0288,00088,00082,10083,00034207.50
2008-05-0190,00090,00083,00087,00045217.50
2008-04-3092,50092,50088,00090,00019225
2008-04-2893,90093,90093,90093,9001234.75
2008-04-2590,80090,90090,60090,90049227.25
2008-04-2492,10092,10088,00090,00039225
2008-04-2392,00092,50091,40092,4007231
2008-04-2290,10093,00090,10093,00021232.50
2008-04-1890,00092,00090,00092,00015230
2008-04-1793,00093,00093,00093,00010232.50
2008-04-1691,00091,00090,00090,0002225
2008-04-1590,00090,00090,00090,0006225
2008-04-1491,00092,00090,00090,0005225
2008-04-1090,50093,00090,50093,0005232.50
2008-04-0994,00095,00094,00095,00018237.50
2008-04-0794,10096,10094,10096,1004240.25
2008-04-0396,00099,00096,00099,00029247.50
2008-04-0297,00098,00097,00098,00010245
2008-03-3193,00097,00093,00097,0006242.50
2008-03-2895,00099,00095,00097,50014243.75
2008-03-2797,00099,00097,00099,0006247.50
2008-03-25101,000101,00097,00099,00042247.50
2008-03-2493,90095,90092,90095,50042238.75
2008-03-2195,00096,90095,00095,9004239.75
2008-03-1992,20094,00092,20094,0002235
2008-03-1793,00094,00092,00094,0004235
2008-03-1495,00096,00090,00096,00028240
2008-03-1396,50097,50096,50097,5005243.75
2008-03-1297,60097,60097,50097,5007243.75
2008-03-1197,90097,90096,90096,9002242.25
2008-03-1098,00099,10096,00099,10017247.75
2008-03-07100,000100,00098,00098,0004245
2008-03-06100,000100,000100,000100,0001250
2008-03-04100,000100,000100,000100,00017250
2008-03-03101,000102,000101,000102,00015255
2008-02-28103,000103,000101,000103,00023257.50
2008-02-27105,000105,000105,000105,00010262.50
2008-02-26105,000105,000101,000101,0005252.50
2008-02-25104,000104,00098,10098,10041245.25
2008-02-22103,000105,000103,000104,00025260
2008-02-21103,000104,000101,000104,00017260
2008-02-20101,000101,000101,000101,00012252.50
2008-02-18100,000102,000100,000101,0009252.50
2008-02-1598,500100,00098,500100,0002250
2008-02-1497,80099,00097,80099,0002247.50
2008-02-1296,00099,00096,00099,0004247.50
2008-02-0899,00099,00099,00099,0002247.50
2008-02-0797,90099,00097,90099,0005247.50
2008-02-0595,10098,10095,10098,1002245.25
2008-01-3098,50098,50097,50097,5002243.75
2008-01-2994,50095,50094,50095,5002238.75
2008-01-2894,50094,50094,50094,5001236.25
2008-01-2598,00098,00093,10095,10042237.75
2008-01-2495,00096,00093,20096,00023240
2008-01-2395,00095,00095,00095,0002237.50
2008-01-2295,00096,80095,00095,00011237.50
2008-01-2198,90098,90098,90098,9001247.25
2008-01-1896,00098,00095,50098,0006245
2008-01-1793,60094,00093,00094,00017235
2008-01-1698,90098,90092,50094,6007236.50
2008-01-15101,000101,00098,100100,0005250
2008-01-11100,000103,00099,900103,00039257.50
2008-01-09105,000106,000101,000105,00027262.50
2008-01-07104,000105,000102,000105,0004262.50
2008-01-04107,000107,000103,000103,00011257.50

分割・併合履歴 : [2018-02-26]1株→2株 [2013-09-26]1株→200株