3784 (株)ヴィンクス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 43,400 | 45,000 | 43,200 | 44,100 | 12 | 110.25 |
| 2009-12-28 | 45,000 | 45,000 | 45,000 | 45,000 | 6 | 112.50 |
| 2009-12-25 | 45,000 | 45,000 | 44,000 | 44,000 | 49 | 110 |
| 2009-12-24 | 44,750 | 44,950 | 44,500 | 44,950 | 14 | 112.38 |
| 2009-12-22 | 43,500 | 44,750 | 43,000 | 44,750 | 23 | 111.88 |
| 2009-12-21 | 42,500 | 43,000 | 42,500 | 43,000 | 6 | 107.50 |
| 2009-12-18 | 43,100 | 43,100 | 41,500 | 42,950 | 15 | 107.38 |
| 2009-12-17 | 42,800 | 43,200 | 42,800 | 43,200 | 2 | 108 |
| 2009-12-16 | 41,900 | 43,100 | 41,900 | 43,100 | 12 | 107.75 |
| 2009-12-15 | 40,700 | 41,100 | 40,700 | 41,100 | 23 | 102.75 |
| 2009-12-14 | 41,500 | 41,500 | 41,500 | 41,500 | 1 | 103.75 |
| 2009-12-11 | 41,650 | 42,300 | 41,500 | 42,300 | 4 | 105.75 |
| 2009-12-10 | 45,200 | 45,200 | 45,000 | 45,000 | 61 | 112.50 |
| 2009-12-09 | 43,550 | 44,000 | 43,500 | 44,000 | 11 | 110 |
| 2009-12-08 | 43,000 | 43,500 | 43,000 | 43,500 | 26 | 108.75 |
| 2009-12-07 | 43,000 | 43,200 | 42,000 | 43,200 | 9 | 108 |
| 2009-12-04 | 42,800 | 42,800 | 42,800 | 42,800 | 2 | 107 |
| 2009-12-03 | 42,000 | 42,000 | 42,000 | 42,000 | 21 | 105 |
| 2009-12-02 | 41,400 | 41,400 | 41,400 | 41,400 | 1 | 103.50 |
| 2009-12-01 | 41,000 | 41,000 | 41,000 | 41,000 | 2 | 102.50 |
| 2009-11-30 | 40,550 | 40,550 | 40,550 | 40,550 | 3 | 101.38 |
| 2009-11-27 | 40,000 | 40,950 | 40,000 | 40,550 | 3 | 101.38 |
| 2009-11-25 | 43,550 | 43,550 | 41,950 | 43,500 | 50 | 108.75 |
| 2009-11-24 | 39,900 | 41,100 | 39,900 | 40,850 | 13 | 102.13 |
| 2009-11-20 | 38,950 | 39,450 | 38,700 | 39,450 | 6 | 98.63 |
| 2009-11-19 | 39,800 | 39,800 | 37,900 | 39,700 | 45 | 99.25 |
| 2009-11-18 | 40,500 | 40,500 | 40,500 | 40,500 | 6 | 101.25 |
| 2009-11-17 | 40,050 | 40,800 | 40,050 | 40,800 | 7 | 102 |
| 2009-11-16 | 41,050 | 41,050 | 40,000 | 40,050 | 16 | 100.13 |
| 2009-11-12 | 42,000 | 42,400 | 41,000 | 42,400 | 18 | 106 |
| 2009-11-11 | 41,650 | 41,650 | 40,600 | 41,000 | 18 | 102.50 |
| 2009-11-10 | 44,000 | 44,000 | 42,000 | 42,000 | 16 | 105 |
| 2009-11-06 | 45,000 | 45,000 | 45,000 | 45,000 | 1 | 112.50 |
| 2009-11-05 | 44,600 | 45,000 | 44,200 | 45,000 | 10 | 112.50 |
| 2009-11-04 | 44,600 | 45,800 | 44,600 | 45,800 | 7 | 114.50 |
| 2009-11-02 | 46,100 | 46,200 | 45,000 | 46,200 | 23 | 115.50 |
| 2009-10-27 | 47,000 | 47,000 | 47,000 | 47,000 | 4 | 117.50 |
| 2009-10-26 | 48,500 | 48,500 | 48,100 | 48,100 | 3 | 120.25 |
| 2009-10-23 | 48,500 | 48,500 | 48,500 | 48,500 | 45 | 121.25 |
| 2009-10-22 | 46,900 | 47,700 | 46,900 | 47,700 | 8 | 119.25 |
| 2009-10-21 | 45,500 | 45,900 | 45,500 | 45,900 | 2 | 114.75 |
| 2009-10-20 | 44,800 | 45,500 | 44,800 | 45,500 | 51 | 113.75 |
| 2009-10-19 | 44,100 | 44,500 | 44,050 | 44,350 | 16 | 110.88 |
| 2009-10-16 | 44,700 | 44,700 | 43,600 | 44,000 | 29 | 110 |
| 2009-10-14 | 45,100 | 45,100 | 44,550 | 44,900 | 7 | 112.25 |
| 2009-10-13 | 45,100 | 45,750 | 45,100 | 45,750 | 11 | 114.38 |
| 2009-10-09 | 45,000 | 45,100 | 44,300 | 45,100 | 12 | 112.75 |
| 2009-10-07 | 44,000 | 45,200 | 44,000 | 45,200 | 17 | 113 |
| 2009-10-06 | 44,400 | 44,400 | 44,400 | 44,400 | 1 | 111 |
| 2009-10-05 | 45,000 | 45,600 | 44,200 | 45,600 | 15 | 114 |
| 2009-10-02 | 46,800 | 46,800 | 44,350 | 45,800 | 28 | 114.50 |
| 2009-10-01 | 46,500 | 46,850 | 46,500 | 46,850 | 3 | 117.13 |
| 2009-09-30 | 46,850 | 46,850 | 46,850 | 46,850 | 1 | 117.13 |
| 2009-09-29 | 46,950 | 46,950 | 46,950 | 46,950 | 1 | 117.38 |
| 2009-09-28 | 46,900 | 46,900 | 45,500 | 46,750 | 19 | 116.88 |
| 2009-09-25 | 46,900 | 47,000 | 46,900 | 47,000 | 54 | 117.50 |
| 2009-09-24 | 45,800 | 46,950 | 45,600 | 46,950 | 10 | 117.38 |
| 2009-09-18 | 45,300 | 45,650 | 45,300 | 45,600 | 13 | 114 |
| 2009-09-17 | 44,800 | 45,300 | 44,400 | 45,300 | 8 | 113.25 |
| 2009-09-16 | 44,800 | 44,800 | 44,250 | 44,800 | 33 | 112 |
| 2009-09-15 | 45,400 | 45,400 | 45,000 | 45,000 | 37 | 112.50 |
| 2009-09-14 | 45,450 | 45,800 | 45,000 | 45,800 | 22 | 114.50 |
| 2009-09-11 | 46,400 | 47,450 | 46,200 | 47,450 | 9 | 118.63 |
| 2009-09-10 | 45,500 | 46,000 | 44,850 | 46,000 | 17 | 115 |
| 2009-09-09 | 45,500 | 45,500 | 45,000 | 45,400 | 30 | 113.50 |
| 2009-09-08 | 45,150 | 45,900 | 45,150 | 45,900 | 2 | 114.75 |
| 2009-09-07 | 46,050 | 46,050 | 45,000 | 45,400 | 41 | 113.50 |
| 2009-09-04 | 46,350 | 46,400 | 46,000 | 46,300 | 27 | 115.75 |
| 2009-09-03 | 46,700 | 47,500 | 46,700 | 47,500 | 11 | 118.75 |
| 2009-09-02 | 47,000 | 47,500 | 46,500 | 47,500 | 29 | 118.75 |
| 2009-09-01 | 47,300 | 47,900 | 46,850 | 47,500 | 30 | 118.75 |
| 2009-08-31 | 48,150 | 48,150 | 47,300 | 47,300 | 2 | 118.25 |
| 2009-08-28 | 47,600 | 47,900 | 47,500 | 47,900 | 48 | 119.75 |
| 2009-08-27 | 48,350 | 49,200 | 48,350 | 49,200 | 10 | 123 |
| 2009-08-26 | 49,900 | 49,900 | 49,850 | 49,850 | 2 | 124.63 |
| 2009-08-25 | 50,400 | 50,400 | 50,200 | 50,200 | 46 | 125.50 |
| 2009-08-24 | 49,800 | 49,800 | 47,050 | 49,650 | 40 | 124.13 |
| 2009-08-21 | 48,000 | 48,200 | 48,000 | 48,200 | 4 | 120.50 |
| 2009-08-20 | 48,300 | 48,700 | 47,600 | 48,700 | 19 | 121.75 |
| 2009-08-19 | 48,000 | 48,000 | 48,000 | 48,000 | 1 | 120 |
| 2009-08-18 | 47,900 | 48,000 | 47,100 | 48,000 | 19 | 120 |
| 2009-08-17 | 49,800 | 49,800 | 49,500 | 49,500 | 8 | 123.75 |
| 2009-08-14 | 49,800 | 49,800 | 48,100 | 49,600 | 18 | 124 |
| 2009-08-13 | 49,000 | 49,000 | 49,000 | 49,000 | 2 | 122.50 |
| 2009-08-12 | 48,200 | 49,400 | 48,000 | 49,400 | 41 | 123.50 |
| 2009-08-11 | 46,250 | 47,400 | 46,200 | 47,000 | 30 | 117.50 |
| 2009-08-10 | 46,000 | 47,000 | 46,000 | 46,250 | 21 | 115.63 |
| 2009-08-07 | 46,550 | 46,550 | 44,800 | 45,900 | 43 | 114.75 |
| 2009-08-06 | 46,900 | 47,500 | 46,900 | 47,100 | 26 | 117.75 |
| 2009-08-05 | 46,800 | 47,300 | 46,100 | 47,300 | 109 | 118.25 |
| 2009-08-04 | 50,000 | 50,300 | 45,600 | 45,600 | 48 | 114 |
| 2009-08-03 | 50,200 | 50,200 | 50,200 | 50,200 | 127 | 125.50 |
| 2009-07-31 | 55,600 | 55,600 | 55,000 | 55,200 | 6 | 138 |
| 2009-07-30 | 56,700 | 57,200 | 55,600 | 55,600 | 14 | 139 |
| 2009-07-29 | 57,200 | 57,200 | 57,200 | 57,200 | 1 | 143 |
| 2009-07-28 | 57,500 | 57,500 | 57,500 | 57,500 | 1 | 143.75 |
| 2009-07-27 | 60,000 | 60,000 | 59,000 | 59,000 | 11 | 147.50 |
| 2009-07-24 | 61,000 | 61,000 | 60,000 | 60,800 | 43 | 152 |
| 2009-07-23 | 60,000 | 60,000 | 60,000 | 60,000 | 19 | 150 |
| 2009-07-22 | 59,000 | 59,800 | 59,000 | 59,800 | 18 | 149.50 |
| 2009-07-21 | 58,600 | 58,600 | 58,500 | 58,500 | 3 | 146.25 |
| 2009-07-17 | 58,100 | 58,100 | 58,000 | 58,000 | 3 | 145 |
| 2009-07-16 | 56,500 | 58,000 | 56,500 | 58,000 | 21 | 145 |
| 2009-07-15 | 55,000 | 55,500 | 55,000 | 55,500 | 12 | 138.75 |
| 2009-07-14 | 53,500 | 55,000 | 53,500 | 55,000 | 6 | 137.50 |
| 2009-07-13 | 55,500 | 59,000 | 55,000 | 55,000 | 18 | 137.50 |
| 2009-07-10 | 60,000 | 60,000 | 59,000 | 59,000 | 193 | 147.50 |
| 2009-07-09 | 58,500 | 59,100 | 57,900 | 59,000 | 52 | 147.50 |
| 2009-07-08 | 59,100 | 59,100 | 58,500 | 58,500 | 23 | 146.25 |
| 2009-07-07 | 58,900 | 59,400 | 58,900 | 59,300 | 56 | 148.25 |
| 2009-07-06 | 59,000 | 59,000 | 58,800 | 58,800 | 3 | 147 |
| 2009-07-03 | 58,300 | 59,000 | 57,500 | 59,000 | 15 | 147.50 |
| 2009-07-02 | 56,500 | 59,500 | 56,500 | 59,500 | 14 | 148.75 |
| 2009-07-01 | 59,500 | 59,500 | 57,000 | 57,000 | 9 | 142.50 |
| 2009-06-30 | 58,000 | 60,000 | 57,000 | 60,000 | 3 | 150 |
| 2009-06-29 | 59,000 | 59,900 | 59,000 | 59,900 | 3 | 149.75 |
| 2009-06-26 | 59,000 | 59,000 | 59,000 | 59,000 | 2 | 147.50 |
| 2009-06-25 | 58,500 | 60,500 | 57,500 | 60,500 | 58 | 151.25 |
| 2009-06-24 | 56,900 | 59,500 | 56,900 | 59,500 | 28 | 148.75 |
| 2009-06-23 | 53,500 | 55,500 | 53,500 | 55,500 | 25 | 138.75 |
| 2009-06-22 | 52,800 | 54,000 | 52,800 | 54,000 | 12 | 135 |
| 2009-06-19 | 52,000 | 52,000 | 52,000 | 52,000 | 17 | 130 |
| 2009-06-18 | 53,200 | 53,200 | 51,500 | 52,000 | 24 | 130 |
| 2009-06-17 | 54,000 | 54,000 | 51,200 | 53,800 | 14 | 134.50 |
| 2009-06-16 | 54,500 | 54,500 | 54,500 | 54,500 | 10 | 136.25 |
| 2009-06-15 | 52,900 | 53,000 | 51,800 | 53,000 | 20 | 132.50 |
| 2009-06-12 | 50,700 | 51,800 | 50,700 | 51,800 | 13 | 129.50 |
| 2009-06-11 | 52,400 | 52,400 | 49,500 | 50,400 | 48 | 126 |
| 2009-06-10 | 50,500 | 51,800 | 49,500 | 51,800 | 18 | 129.50 |
| 2009-06-09 | 54,000 | 54,000 | 50,000 | 51,500 | 44 | 128.75 |
| 2009-06-08 | 56,000 | 56,000 | 54,500 | 55,000 | 16 | 137.50 |
| 2009-06-05 | 55,000 | 55,000 | 55,000 | 55,000 | 9 | 137.50 |
| 2009-06-04 | 51,500 | 55,000 | 51,500 | 55,000 | 18 | 137.50 |
| 2009-06-03 | 49,050 | 50,100 | 49,050 | 50,000 | 17 | 125 |
| 2009-06-02 | 50,000 | 50,000 | 50,000 | 50,000 | 50 | 125 |
| 2009-06-01 | 50,000 | 50,000 | 50,000 | 50,000 | 2 | 125 |
| 2009-05-29 | 49,800 | 50,000 | 49,800 | 50,000 | 8 | 125 |
| 2009-05-28 | 51,000 | 51,000 | 50,000 | 50,000 | 4 | 125 |
| 2009-05-27 | 51,500 | 51,500 | 50,000 | 51,000 | 25 | 127.50 |
| 2009-05-26 | 50,800 | 50,800 | 50,000 | 50,500 | 24 | 126.25 |
| 2009-05-25 | 50,100 | 50,100 | 49,500 | 49,500 | 51 | 123.75 |
| 2009-05-22 | 47,200 | 48,500 | 47,200 | 48,500 | 26 | 121.25 |
| 2009-05-21 | 47,000 | 47,200 | 47,000 | 47,200 | 14 | 118 |
| 2009-05-20 | 45,200 | 45,200 | 44,900 | 45,000 | 6 | 112.50 |
| 2009-05-19 | 45,550 | 45,550 | 43,600 | 44,900 | 75 | 112.25 |
| 2009-05-18 | 45,500 | 45,650 | 45,500 | 45,500 | 55 | 113.75 |
| 2009-05-15 | 47,050 | 47,050 | 45,100 | 46,400 | 19 | 116 |
| 2009-05-14 | 46,100 | 46,100 | 45,950 | 46,000 | 35 | 115 |
| 2009-05-13 | 46,100 | 46,100 | 45,200 | 45,200 | 21 | 113 |
| 2009-05-12 | 47,300 | 47,300 | 46,000 | 46,000 | 26 | 115 |
| 2009-05-11 | 47,300 | 47,300 | 47,300 | 47,300 | 1 | 118.25 |
| 2009-05-08 | 47,300 | 47,300 | 47,300 | 47,300 | 1 | 118.25 |
| 2009-04-28 | 47,200 | 49,500 | 47,200 | 49,500 | 2 | 123.75 |
| 2009-04-27 | 48,000 | 48,800 | 47,200 | 48,800 | 4 | 122 |
| 2009-04-24 | 49,000 | 49,000 | 48,000 | 48,000 | 68 | 120 |
| 2009-04-23 | 49,500 | 49,500 | 48,900 | 49,000 | 42 | 122.50 |
| 2009-04-22 | 49,100 | 49,500 | 48,600 | 49,500 | 34 | 123.75 |
| 2009-04-21 | 49,000 | 49,000 | 49,000 | 49,000 | 3 | 122.50 |
| 2009-04-20 | 49,100 | 49,100 | 49,000 | 49,000 | 7 | 122.50 |
| 2009-04-17 | 49,000 | 49,000 | 49,000 | 49,000 | 20 | 122.50 |
| 2009-04-16 | 49,450 | 49,500 | 49,450 | 49,500 | 9 | 123.75 |
| 2009-04-15 | 49,500 | 49,500 | 49,000 | 49,500 | 11 | 123.75 |
| 2009-04-14 | 49,000 | 49,500 | 49,000 | 49,500 | 6 | 123.75 |
| 2009-04-13 | 49,000 | 49,500 | 49,000 | 49,000 | 11 | 122.50 |
| 2009-04-10 | 49,450 | 49,500 | 49,450 | 49,500 | 2 | 123.75 |
| 2009-04-07 | 49,700 | 49,700 | 49,700 | 49,700 | 1 | 124.25 |
| 2009-04-02 | 49,800 | 49,800 | 49,800 | 49,800 | 1 | 124.50 |
| 2009-04-01 | 49,900 | 49,900 | 49,900 | 49,900 | 2 | 124.75 |
| 2009-03-31 | 49,800 | 49,800 | 49,800 | 49,800 | 3 | 124.50 |
| 2009-03-30 | 50,000 | 50,300 | 50,000 | 50,000 | 8 | 125 |
| 2009-03-27 | 50,000 | 50,000 | 50,000 | 50,000 | 2 | 125 |
| 2009-03-26 | 49,500 | 49,500 | 49,500 | 49,500 | 1 | 123.75 |
| 2009-03-25 | 49,100 | 49,100 | 49,000 | 49,000 | 57 | 122.50 |
| 2009-03-24 | 49,600 | 49,900 | 49,500 | 49,500 | 34 | 123.75 |
| 2009-03-23 | 50,000 | 50,000 | 50,000 | 50,000 | 22 | 125 |
| 2009-03-19 | 49,800 | 49,900 | 49,550 | 49,850 | 34 | 124.63 |
| 2009-03-18 | 50,000 | 50,000 | 50,000 | 50,000 | 8 | 125 |
| 2009-03-17 | 50,100 | 50,100 | 50,000 | 50,000 | 12 | 125 |
| 2009-03-12 | 49,200 | 49,200 | 49,200 | 49,200 | 1 | 123 |
| 2009-03-11 | 49,200 | 49,200 | 49,200 | 49,200 | 1 | 123 |
| 2009-03-10 | 46,400 | 49,200 | 46,400 | 49,200 | 2 | 123 |
| 2009-03-09 | 47,000 | 47,200 | 47,000 | 47,200 | 3 | 118 |
| 2009-03-06 | 44,400 | 46,400 | 44,400 | 46,400 | 2 | 116 |
| 2009-03-05 | 44,400 | 44,400 | 44,400 | 44,400 | 2 | 111 |
| 2009-03-04 | 45,000 | 45,000 | 44,000 | 44,400 | 7 | 111 |
| 2009-03-03 | 45,000 | 45,000 | 43,800 | 45,000 | 8 | 112.50 |
| 2009-03-02 | 45,000 | 45,800 | 45,000 | 45,800 | 4 | 114.50 |
| 2009-02-26 | 45,000 | 47,800 | 45,000 | 47,800 | 13 | 119.50 |
| 2009-02-25 | 47,800 | 47,800 | 47,800 | 47,800 | 68 | 119.50 |
| 2009-02-24 | 43,500 | 43,800 | 42,700 | 43,800 | 21 | 109.50 |
| 2009-02-23 | 44,000 | 44,000 | 43,200 | 43,300 | 5 | 108.25 |
| 2009-02-20 | 42,800 | 43,100 | 42,800 | 43,100 | 4 | 107.75 |
| 2009-02-19 | 43,100 | 43,100 | 43,100 | 43,100 | 1 | 107.75 |
| 2009-02-18 | 44,100 | 44,350 | 44,100 | 44,350 | 3 | 110.88 |
| 2009-02-17 | 42,150 | 42,150 | 40,100 | 40,100 | 16 | 100.25 |
| 2009-02-16 | 42,100 | 42,100 | 42,100 | 42,100 | 1 | 105.25 |
| 2009-02-13 | 42,000 | 42,000 | 42,000 | 42,000 | 1 | 105 |
| 2009-02-12 | 44,600 | 44,600 | 42,800 | 42,800 | 2 | 107 |
| 2009-02-10 | 44,500 | 44,800 | 43,000 | 44,800 | 6 | 112 |
| 2009-02-06 | 44,000 | 45,600 | 43,200 | 44,600 | 33 | 111.50 |
| 2009-02-05 | 41,850 | 44,200 | 41,850 | 43,600 | 17 | 109 |
| 2009-02-04 | 42,000 | 42,850 | 41,500 | 42,850 | 3 | 107.13 |
| 2009-02-03 | 40,500 | 42,900 | 40,500 | 42,900 | 7 | 107.25 |
| 2009-02-02 | 44,000 | 44,000 | 42,900 | 42,900 | 9 | 107.25 |
| 2009-01-30 | 43,400 | 43,400 | 43,400 | 43,400 | 3 | 108.50 |
| 2009-01-29 | 41,500 | 42,600 | 41,500 | 42,600 | 36 | 106.50 |
| 2009-01-28 | 41,500 | 42,300 | 41,500 | 42,300 | 2 | 105.75 |
| 2009-01-27 | 41,650 | 42,500 | 41,650 | 42,500 | 2 | 106.25 |
| 2009-01-26 | 43,350 | 43,350 | 42,000 | 42,000 | 21 | 105 |
| 2009-01-23 | 41,900 | 43,400 | 41,900 | 43,400 | 67 | 108.50 |
| 2009-01-22 | 42,150 | 42,900 | 42,100 | 42,200 | 17 | 105.50 |
| 2009-01-21 | 42,250 | 42,250 | 41,950 | 42,000 | 30 | 105 |
| 2009-01-20 | 42,100 | 42,100 | 42,100 | 42,100 | 11 | 105.25 |
| 2009-01-19 | 42,100 | 42,900 | 41,900 | 41,950 | 56 | 104.88 |
| 2009-01-16 | 42,700 | 43,000 | 41,200 | 42,000 | 40 | 105 |
| 2009-01-15 | 43,800 | 44,000 | 43,100 | 43,100 | 22 | 107.75 |
| 2009-01-14 | 46,000 | 46,000 | 46,000 | 46,000 | 1 | 115 |
| 2009-01-13 | 46,000 | 46,000 | 46,000 | 46,000 | 2 | 115 |
| 2009-01-09 | 47,050 | 47,050 | 47,000 | 47,000 | 9 | 117.50 |
| 2009-01-08 | 50,000 | 50,000 | 49,750 | 49,750 | 4 | 124.38 |
| 2009-01-06 | 52,500 | 52,500 | 51,900 | 51,900 | 4 | 129.75 |
分割・併合履歴 ： [2018-02-26]1株→2株 [2013-09-26]1株→200株
