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 |
---|---|---|---|---|---|---|
2008-12-30 | 53,000 | 53,000 | 53,000 | 53,000 | 3 | 132.50 |
2008-12-29 | 53,100 | 53,100 | 52,000 | 53,000 | 7 | 132.50 |
2008-12-26 | 51,000 | 51,100 | 51,000 | 51,100 | 3 | 127.75 |
2008-12-25 | 52,000 | 52,000 | 51,400 | 51,500 | 52 | 128.75 |
2008-12-24 | 47,000 | 48,000 | 47,000 | 48,000 | 19 | 120 |
2008-12-22 | 46,000 | 47,000 | 45,950 | 46,600 | 15 | 116.50 |
2008-12-19 | 44,000 | 45,650 | 44,000 | 45,650 | 11 | 114.13 |
2008-12-18 | 45,000 | 46,000 | 45,000 | 46,000 | 4 | 115 |
2008-12-17 | 45,000 | 45,000 | 45,000 | 45,000 | 1 | 112.50 |
2008-12-16 | 44,500 | 44,500 | 43,500 | 43,500 | 5 | 108.75 |
2008-12-15 | 44,500 | 44,500 | 44,300 | 44,300 | 2 | 110.75 |
2008-12-12 | 44,500 | 44,500 | 44,500 | 44,500 | 4 | 111.25 |
2008-12-11 | 44,500 | 44,550 | 44,500 | 44,500 | 14 | 111.25 |
2008-12-10 | 44,500 | 44,500 | 44,500 | 44,500 | 124 | 111.25 |
2008-12-09 | 44,500 | 44,600 | 44,000 | 44,000 | 24 | 110 |
2008-12-08 | 45,200 | 45,200 | 44,600 | 44,600 | 12 | 111.50 |
2008-12-05 | 45,200 | 45,200 | 45,100 | 45,150 | 10 | 112.88 |
2008-12-04 | 46,250 | 46,250 | 45,100 | 45,300 | 26 | 113.25 |
2008-12-03 | 46,250 | 46,250 | 46,250 | 46,250 | 1 | 115.63 |
2008-12-02 | 46,350 | 46,350 | 46,200 | 46,200 | 12 | 115.50 |
2008-12-01 | 47,000 | 47,000 | 46,500 | 46,500 | 11 | 116.25 |
2008-11-28 | 47,600 | 47,600 | 47,000 | 47,000 | 25 | 117.50 |
2008-11-27 | 48,600 | 48,600 | 47,000 | 48,000 | 13 | 120 |
2008-11-26 | 50,100 | 50,100 | 50,000 | 50,000 | 2 | 125 |
2008-11-25 | 50,100 | 50,100 | 50,000 | 50,000 | 51 | 125 |
2008-11-21 | 47,400 | 48,850 | 47,200 | 48,850 | 7 | 122.13 |
2008-11-20 | 49,100 | 49,100 | 47,300 | 47,300 | 28 | 118.25 |
2008-11-19 | 50,000 | 50,500 | 48,000 | 48,000 | 54 | 120 |
2008-11-18 | 50,000 | 50,000 | 50,000 | 50,000 | 6 | 125 |
2008-11-17 | 50,900 | 51,000 | 49,000 | 50,000 | 29 | 125 |
2008-11-14 | 52,000 | 52,000 | 51,900 | 51,900 | 4 | 129.75 |
2008-11-13 | 53,300 | 53,300 | 53,000 | 53,000 | 5 | 132.50 |
2008-11-12 | 53,700 | 53,800 | 53,700 | 53,800 | 7 | 134.50 |
2008-11-11 | 54,000 | 55,000 | 54,000 | 54,000 | 25 | 135 |
2008-11-10 | 53,900 | 54,000 | 53,800 | 53,800 | 13 | 134.50 |
2008-11-07 | 59,000 | 59,000 | 54,000 | 54,000 | 38 | 135 |
2008-11-06 | 61,000 | 61,000 | 59,000 | 59,000 | 30 | 147.50 |
2008-11-05 | 63,500 | 63,500 | 63,500 | 63,500 | 1 | 158.75 |
2008-10-30 | 64,500 | 64,500 | 64,500 | 64,500 | 2 | 161.25 |
2008-10-29 | 65,000 | 65,000 | 65,000 | 65,000 | 1 | 162.50 |
2008-10-27 | 66,500 | 66,500 | 65,000 | 65,000 | 11 | 162.50 |
2008-10-24 | 68,600 | 68,600 | 68,000 | 68,000 | 37 | 170 |
2008-10-23 | 62,100 | 67,600 | 62,100 | 67,600 | 23 | 169 |
2008-10-22 | 66,000 | 66,600 | 66,000 | 66,600 | 2 | 166.50 |
2008-10-21 | 65,000 | 65,500 | 65,000 | 65,500 | 12 | 163.75 |
2008-10-15 | 65,000 | 65,000 | 65,000 | 65,000 | 1 | 162.50 |
2008-10-14 | 59,300 | 60,500 | 59,300 | 60,500 | 7 | 151.25 |
2008-10-10 | 60,000 | 60,000 | 55,500 | 58,000 | 19 | 145 |
2008-10-09 | 60,000 | 60,500 | 60,000 | 60,500 | 4 | 151.25 |
2008-10-08 | 61,500 | 64,500 | 61,500 | 64,500 | 9 | 161.25 |
2008-10-07 | 62,500 | 67,000 | 62,500 | 66,500 | 48 | 166.25 |
2008-10-06 | 70,000 | 71,500 | 70,000 | 71,500 | 17 | 178.75 |
2008-10-01 | 73,600 | 73,600 | 73,600 | 73,600 | 20 | 184 |
2008-09-26 | 74,300 | 74,300 | 74,300 | 74,300 | 1 | 185.75 |
2008-09-25 | 73,300 | 74,000 | 73,100 | 74,000 | 59 | 185 |
2008-09-24 | 71,400 | 72,300 | 71,300 | 72,300 | 15 | 180.75 |
2008-09-22 | 70,200 | 73,900 | 70,200 | 71,400 | 8 | 178.50 |
2008-09-19 | 70,000 | 71,000 | 70,000 | 71,000 | 16 | 177.50 |
2008-09-17 | 70,000 | 70,000 | 70,000 | 70,000 | 2 | 175 |
2008-09-12 | 69,500 | 71,000 | 69,000 | 71,000 | 13 | 177.50 |
2008-09-08 | 70,000 | 72,500 | 70,000 | 72,500 | 7 | 181.25 |
2008-09-02 | 69,000 | 74,900 | 69,000 | 72,000 | 43 | 180 |
2008-08-29 | 70,000 | 73,000 | 70,000 | 73,000 | 16 | 182.50 |
2008-08-25 | 77,000 | 77,000 | 76,800 | 76,800 | 111 | 192 |
2008-08-22 | 73,100 | 73,100 | 73,000 | 73,000 | 2 | 182.50 |
2008-08-21 | 71,200 | 73,100 | 71,200 | 73,000 | 9 | 182.50 |
2008-08-20 | 68,500 | 73,000 | 68,500 | 73,000 | 7 | 182.50 |
2008-08-19 | 73,000 | 75,000 | 73,000 | 75,000 | 5 | 187.50 |
2008-08-15 | 76,500 | 76,500 | 76,500 | 76,500 | 2 | 191.25 |
2008-08-14 | 75,000 | 75,000 | 73,000 | 73,000 | 2 | 182.50 |
2008-08-13 | 69,000 | 75,000 | 69,000 | 75,000 | 13 | 187.50 |
2008-08-07 | 78,100 | 78,100 | 76,000 | 76,000 | 10 | 190 |
2008-08-05 | 78,200 | 78,200 | 78,000 | 78,100 | 8 | 195.25 |
2008-08-04 | 79,600 | 79,900 | 79,600 | 79,900 | 3 | 199.75 |
2008-07-30 | 78,800 | 80,200 | 78,800 | 80,200 | 3 | 200.50 |
2008-07-29 | 80,000 | 80,000 | 80,000 | 80,000 | 1 | 200 |
2008-07-28 | 80,000 | 80,000 | 80,000 | 80,000 | 4 | 200 |
2008-07-25 | 78,800 | 80,300 | 78,800 | 80,300 | 40 | 200.75 |
2008-07-24 | 80,400 | 80,400 | 78,300 | 78,700 | 25 | 196.75 |
2008-07-23 | 80,400 | 80,500 | 80,400 | 80,500 | 3 | 201.25 |
2008-07-22 | 80,000 | 80,000 | 79,400 | 80,000 | 9 | 200 |
2008-07-18 | 79,900 | 79,900 | 79,700 | 79,700 | 57 | 199.25 |
2008-07-17 | 80,500 | 80,500 | 80,500 | 80,500 | 1 | 201.25 |
2008-07-14 | 78,800 | 80,800 | 78,800 | 80,800 | 2 | 202 |
2008-07-11 | 79,800 | 79,800 | 79,800 | 79,800 | 4 | 199.50 |
2008-07-10 | 81,800 | 82,000 | 80,000 | 80,000 | 146 | 200 |
2008-07-09 | 80,000 | 80,000 | 79,800 | 79,800 | 19 | 199.50 |
2008-07-07 | 79,500 | 80,500 | 79,500 | 80,500 | 7 | 201.25 |
2008-07-04 | 78,100 | 80,000 | 78,100 | 80,000 | 8 | 200 |
2008-07-02 | 79,500 | 80,000 | 79,000 | 80,000 | 32 | 200 |
2008-07-01 | 79,200 | 80,000 | 79,200 | 80,000 | 13 | 200 |
2008-06-30 | 79,900 | 80,000 | 79,900 | 80,000 | 2 | 200 |
2008-06-27 | 80,000 | 80,000 | 80,000 | 80,000 | 3 | 200 |
2008-06-26 | 80,100 | 80,100 | 79,700 | 79,700 | 14 | 199.25 |
2008-06-25 | 81,000 | 81,000 | 80,000 | 81,000 | 41 | 202.50 |
2008-06-24 | 79,000 | 80,000 | 79,000 | 80,000 | 18 | 200 |
2008-06-23 | 79,300 | 80,200 | 79,100 | 79,400 | 29 | 198.50 |
2008-06-20 | 82,000 | 82,000 | 79,200 | 81,200 | 21 | 203 |
2008-06-19 | 82,300 | 82,300 | 82,000 | 82,000 | 16 | 205 |
2008-06-18 | 82,600 | 82,600 | 82,500 | 82,500 | 6 | 206.25 |
2008-06-17 | 83,000 | 83,000 | 82,100 | 82,100 | 15 | 205.25 |
2008-06-16 | 82,100 | 83,000 | 81,500 | 82,100 | 7 | 205.25 |
2008-06-13 | 83,000 | 83,000 | 82,800 | 82,800 | 24 | 207 |
2008-06-12 | 83,000 | 83,000 | 82,800 | 82,900 | 7 | 207.25 |
2008-06-11 | 83,000 | 83,000 | 83,000 | 83,000 | 5 | 207.50 |
2008-06-10 | 83,000 | 83,100 | 83,000 | 83,100 | 8 | 207.75 |
2008-06-09 | 83,000 | 83,000 | 82,800 | 83,000 | 6 | 207.50 |
2008-06-06 | 82,800 | 83,800 | 82,800 | 83,000 | 14 | 207.50 |
2008-06-05 | 83,000 | 83,100 | 83,000 | 83,000 | 5 | 207.50 |
2008-06-04 | 82,800 | 83,700 | 82,800 | 83,700 | 4 | 209.25 |
2008-06-03 | 84,100 | 84,100 | 84,100 | 84,100 | 1 | 210.25 |
2008-06-02 | 84,000 | 84,000 | 84,000 | 84,000 | 1 | 210 |
2008-05-30 | 83,900 | 84,900 | 83,900 | 83,900 | 11 | 209.75 |
2008-05-29 | 83,000 | 83,900 | 80,600 | 83,900 | 29 | 209.75 |
2008-05-26 | 83,900 | 83,900 | 83,900 | 83,900 | 2 | 209.75 |
2008-05-23 | 83,700 | 84,000 | 83,700 | 84,000 | 40 | 210 |
2008-05-22 | 82,400 | 83,500 | 82,400 | 83,500 | 14 | 208.75 |
2008-05-21 | 83,000 | 83,000 | 83,000 | 83,000 | 2 | 207.50 |
2008-05-20 | 82,700 | 83,700 | 82,700 | 83,700 | 5 | 209.25 |
2008-05-19 | 84,900 | 84,900 | 83,000 | 83,000 | 6 | 207.50 |
2008-05-16 | 83,500 | 83,900 | 83,500 | 83,900 | 5 | 209.75 |
2008-05-15 | 84,000 | 86,000 | 83,500 | 83,500 | 14 | 208.75 |
2008-05-14 | 83,000 | 83,000 | 81,000 | 82,100 | 71 | 205.25 |
2008-05-13 | 86,300 | 88,000 | 86,300 | 88,000 | 7 | 220 |
2008-05-12 | 88,500 | 88,500 | 88,000 | 88,000 | 2 | 220 |
2008-05-09 | 88,000 | 88,800 | 86,800 | 86,800 | 3 | 217 |
2008-05-08 | 87,000 | 88,000 | 87,000 | 88,000 | 10 | 220 |
2008-05-07 | 84,000 | 86,500 | 84,000 | 86,000 | 32 | 215 |
2008-05-02 | 88,000 | 88,000 | 82,100 | 83,000 | 34 | 207.50 |
2008-05-01 | 90,000 | 90,000 | 83,000 | 87,000 | 45 | 217.50 |
2008-04-30 | 92,500 | 92,500 | 88,000 | 90,000 | 19 | 225 |
2008-04-28 | 93,900 | 93,900 | 93,900 | 93,900 | 1 | 234.75 |
2008-04-25 | 90,800 | 90,900 | 90,600 | 90,900 | 49 | 227.25 |
2008-04-24 | 92,100 | 92,100 | 88,000 | 90,000 | 39 | 225 |
2008-04-23 | 92,000 | 92,500 | 91,400 | 92,400 | 7 | 231 |
2008-04-22 | 90,100 | 93,000 | 90,100 | 93,000 | 21 | 232.50 |
2008-04-18 | 90,000 | 92,000 | 90,000 | 92,000 | 15 | 230 |
2008-04-17 | 93,000 | 93,000 | 93,000 | 93,000 | 10 | 232.50 |
2008-04-16 | 91,000 | 91,000 | 90,000 | 90,000 | 2 | 225 |
2008-04-15 | 90,000 | 90,000 | 90,000 | 90,000 | 6 | 225 |
2008-04-14 | 91,000 | 92,000 | 90,000 | 90,000 | 5 | 225 |
2008-04-10 | 90,500 | 93,000 | 90,500 | 93,000 | 5 | 232.50 |
2008-04-09 | 94,000 | 95,000 | 94,000 | 95,000 | 18 | 237.50 |
2008-04-07 | 94,100 | 96,100 | 94,100 | 96,100 | 4 | 240.25 |
2008-04-03 | 96,000 | 99,000 | 96,000 | 99,000 | 29 | 247.50 |
2008-04-02 | 97,000 | 98,000 | 97,000 | 98,000 | 10 | 245 |
2008-03-31 | 93,000 | 97,000 | 93,000 | 97,000 | 6 | 242.50 |
2008-03-28 | 95,000 | 99,000 | 95,000 | 97,500 | 14 | 243.75 |
2008-03-27 | 97,000 | 99,000 | 97,000 | 99,000 | 6 | 247.50 |
2008-03-25 | 101,000 | 101,000 | 97,000 | 99,000 | 42 | 247.50 |
2008-03-24 | 93,900 | 95,900 | 92,900 | 95,500 | 42 | 238.75 |
2008-03-21 | 95,000 | 96,900 | 95,000 | 95,900 | 4 | 239.75 |
2008-03-19 | 92,200 | 94,000 | 92,200 | 94,000 | 2 | 235 |
2008-03-17 | 93,000 | 94,000 | 92,000 | 94,000 | 4 | 235 |
2008-03-14 | 95,000 | 96,000 | 90,000 | 96,000 | 28 | 240 |
2008-03-13 | 96,500 | 97,500 | 96,500 | 97,500 | 5 | 243.75 |
2008-03-12 | 97,600 | 97,600 | 97,500 | 97,500 | 7 | 243.75 |
2008-03-11 | 97,900 | 97,900 | 96,900 | 96,900 | 2 | 242.25 |
2008-03-10 | 98,000 | 99,100 | 96,000 | 99,100 | 17 | 247.75 |
2008-03-07 | 100,000 | 100,000 | 98,000 | 98,000 | 4 | 245 |
2008-03-06 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 250 |
2008-03-04 | 100,000 | 100,000 | 100,000 | 100,000 | 17 | 250 |
2008-03-03 | 101,000 | 102,000 | 101,000 | 102,000 | 15 | 255 |
2008-02-28 | 103,000 | 103,000 | 101,000 | 103,000 | 23 | 257.50 |
2008-02-27 | 105,000 | 105,000 | 105,000 | 105,000 | 10 | 262.50 |
2008-02-26 | 105,000 | 105,000 | 101,000 | 101,000 | 5 | 252.50 |
2008-02-25 | 104,000 | 104,000 | 98,100 | 98,100 | 41 | 245.25 |
2008-02-22 | 103,000 | 105,000 | 103,000 | 104,000 | 25 | 260 |
2008-02-21 | 103,000 | 104,000 | 101,000 | 104,000 | 17 | 260 |
2008-02-20 | 101,000 | 101,000 | 101,000 | 101,000 | 12 | 252.50 |
2008-02-18 | 100,000 | 102,000 | 100,000 | 101,000 | 9 | 252.50 |
2008-02-15 | 98,500 | 100,000 | 98,500 | 100,000 | 2 | 250 |
2008-02-14 | 97,800 | 99,000 | 97,800 | 99,000 | 2 | 247.50 |
2008-02-12 | 96,000 | 99,000 | 96,000 | 99,000 | 4 | 247.50 |
2008-02-08 | 99,000 | 99,000 | 99,000 | 99,000 | 2 | 247.50 |
2008-02-07 | 97,900 | 99,000 | 97,900 | 99,000 | 5 | 247.50 |
2008-02-05 | 95,100 | 98,100 | 95,100 | 98,100 | 2 | 245.25 |
2008-01-30 | 98,500 | 98,500 | 97,500 | 97,500 | 2 | 243.75 |
2008-01-29 | 94,500 | 95,500 | 94,500 | 95,500 | 2 | 238.75 |
2008-01-28 | 94,500 | 94,500 | 94,500 | 94,500 | 1 | 236.25 |
2008-01-25 | 98,000 | 98,000 | 93,100 | 95,100 | 42 | 237.75 |
2008-01-24 | 95,000 | 96,000 | 93,200 | 96,000 | 23 | 240 |
2008-01-23 | 95,000 | 95,000 | 95,000 | 95,000 | 2 | 237.50 |
2008-01-22 | 95,000 | 96,800 | 95,000 | 95,000 | 11 | 237.50 |
2008-01-21 | 98,900 | 98,900 | 98,900 | 98,900 | 1 | 247.25 |
2008-01-18 | 96,000 | 98,000 | 95,500 | 98,000 | 6 | 245 |
2008-01-17 | 93,600 | 94,000 | 93,000 | 94,000 | 17 | 235 |
2008-01-16 | 98,900 | 98,900 | 92,500 | 94,600 | 7 | 236.50 |
2008-01-15 | 101,000 | 101,000 | 98,100 | 100,000 | 5 | 250 |
2008-01-11 | 100,000 | 103,000 | 99,900 | 103,000 | 39 | 257.50 |
2008-01-09 | 105,000 | 106,000 | 101,000 | 105,000 | 27 | 262.50 |
2008-01-07 | 104,000 | 105,000 | 102,000 | 105,000 | 4 | 262.50 |
2008-01-04 | 107,000 | 107,000 | 103,000 | 103,000 | 11 | 257.50 |
分割・併合履歴 : [2018-02-26]1株→2株 [2013-09-26]1株→200株