3784 (株)ヴィンクス の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-28 | 61,000 | 61,000 | 61,000 | 61,000 | 1 | 152.50 |
| 2010-12-27 | 63,900 | 63,900 | 60,000 | 60,000 | 6 | 150 |
| 2010-12-24 | 64,000 | 64,000 | 62,100 | 64,000 | 35 | 160 |
| 2010-12-22 | 64,300 | 66,000 | 63,400 | 66,000 | 26 | 165 |
| 2010-12-21 | 63,500 | 64,000 | 62,900 | 64,000 | 9 | 160 |
| 2010-12-20 | 61,900 | 62,000 | 61,300 | 61,500 | 10 | 153.75 |
| 2010-12-17 | 60,100 | 60,100 | 60,100 | 60,100 | 1 | 150.25 |
| 2010-12-16 | 58,000 | 58,500 | 58,000 | 58,500 | 2 | 146.25 |
| 2010-12-15 | 60,000 | 64,000 | 60,000 | 64,000 | 4 | 160 |
| 2010-12-10 | 64,500 | 64,500 | 64,500 | 64,500 | 53 | 161.25 |
| 2010-12-09 | 61,000 | 62,400 | 60,500 | 62,400 | 10 | 156 |
| 2010-12-08 | 61,400 | 61,400 | 60,900 | 61,400 | 7 | 153.50 |
| 2010-12-07 | 60,400 | 60,400 | 60,200 | 60,200 | 9 | 150.50 |
| 2010-12-06 | 60,100 | 60,300 | 60,100 | 60,300 | 2 | 150.75 |
| 2010-12-03 | 60,000 | 62,000 | 59,000 | 62,000 | 7 | 155 |
| 2010-12-02 | 59,100 | 60,000 | 59,100 | 60,000 | 5 | 150 |
| 2010-11-30 | 59,100 | 59,100 | 59,100 | 59,100 | 20 | 147.75 |
| 2010-11-29 | 59,000 | 61,000 | 59,000 | 59,100 | 10 | 147.75 |
| 2010-11-26 | 62,000 | 62,000 | 62,000 | 62,000 | 3 | 155 |
| 2010-11-25 | 59,000 | 59,000 | 59,000 | 59,000 | 30 | 147.50 |
| 2010-11-24 | 54,000 | 56,000 | 54,000 | 56,000 | 12 | 140 |
| 2010-11-22 | 52,800 | 54,000 | 52,800 | 54,000 | 17 | 135 |
| 2010-11-19 | 52,800 | 52,800 | 52,800 | 52,800 | 2 | 132 |
| 2010-11-18 | 52,400 | 52,400 | 52,400 | 52,400 | 1 | 131 |
| 2010-11-17 | 52,500 | 52,500 | 52,500 | 52,500 | 3 | 131.25 |
| 2010-11-12 | 52,500 | 52,500 | 52,500 | 52,500 | 1 | 131.25 |
| 2010-11-10 | 53,000 | 53,000 | 53,000 | 53,000 | 155 | 132.50 |
| 2010-11-09 | 50,000 | 50,000 | 50,000 | 50,000 | 2 | 125 |
| 2010-11-08 | 50,000 | 50,000 | 49,000 | 49,500 | 6 | 123.75 |
| 2010-11-05 | 48,800 | 50,300 | 48,800 | 50,300 | 5 | 125.75 |
| 2010-11-04 | 48,400 | 51,500 | 48,400 | 51,500 | 9 | 128.75 |
| 2010-11-02 | 50,800 | 50,800 | 50,800 | 50,800 | 1 | 127 |
| 2010-10-29 | 50,000 | 53,000 | 50,000 | 53,000 | 2 | 132.50 |
| 2010-10-28 | 50,000 | 53,000 | 50,000 | 53,000 | 3 | 132.50 |
| 2010-10-26 | 49,600 | 54,000 | 49,600 | 54,000 | 12 | 135 |
| 2010-10-25 | 55,500 | 55,500 | 52,500 | 53,500 | 40 | 133.75 |
| 2010-10-22 | 55,900 | 55,900 | 54,400 | 54,500 | 13 | 136.25 |
| 2010-10-21 | 54,000 | 54,400 | 53,500 | 53,900 | 15 | 134.75 |
| 2010-10-20 | 52,200 | 53,000 | 51,600 | 53,000 | 16 | 132.50 |
| 2010-10-19 | 52,700 | 52,700 | 52,700 | 52,700 | 1 | 131.75 |
| 2010-10-18 | 52,000 | 52,100 | 52,000 | 52,100 | 105 | 130.25 |
| 2010-10-15 | 51,800 | 51,800 | 51,800 | 51,800 | 6 | 129.50 |
| 2010-10-14 | 51,600 | 51,600 | 51,200 | 51,200 | 5 | 128 |
| 2010-10-13 | 52,000 | 52,000 | 52,000 | 52,000 | 1 | 130 |
| 2010-10-12 | 51,600 | 55,000 | 51,000 | 55,000 | 22 | 137.50 |
| 2010-10-08 | 51,500 | 51,600 | 51,500 | 51,600 | 2 | 129 |
| 2010-10-07 | 52,100 | 52,100 | 51,000 | 51,000 | 11 | 127.50 |
| 2010-10-06 | 52,000 | 54,000 | 52,000 | 54,000 | 11 | 135 |
| 2010-10-05 | 50,700 | 53,700 | 50,600 | 53,000 | 37 | 132.50 |
| 2010-10-04 | 58,500 | 58,500 | 54,700 | 56,700 | 4 | 141.75 |
| 2010-10-01 | 59,700 | 59,700 | 58,700 | 58,700 | 11 | 146.75 |
| 2010-09-24 | 59,900 | 59,900 | 59,900 | 59,900 | 33 | 149.75 |
| 2010-09-22 | 59,900 | 59,900 | 58,900 | 59,000 | 12 | 147.50 |
| 2010-09-21 | 59,400 | 59,400 | 59,400 | 59,400 | 2 | 148.50 |
| 2010-09-17 | 57,000 | 57,400 | 57,000 | 57,400 | 7 | 143.50 |
| 2010-09-16 | 57,000 | 57,100 | 57,000 | 57,100 | 3 | 142.75 |
| 2010-09-15 | 57,000 | 58,000 | 57,000 | 58,000 | 12 | 145 |
| 2010-09-14 | 58,000 | 58,000 | 58,000 | 58,000 | 4 | 145 |
| 2010-09-10 | 58,000 | 58,000 | 58,000 | 58,000 | 16 | 145 |
| 2010-09-09 | 57,200 | 57,900 | 56,000 | 57,900 | 14 | 144.75 |
| 2010-09-07 | 56,900 | 56,900 | 56,900 | 56,900 | 1 | 142.25 |
| 2010-09-06 | 56,800 | 56,900 | 56,800 | 56,900 | 2 | 142.25 |
| 2010-09-03 | 56,800 | 56,800 | 56,800 | 56,800 | 1 | 142 |
| 2010-09-02 | 57,000 | 57,000 | 57,000 | 57,000 | 15 | 142.50 |
| 2010-09-01 | 55,200 | 55,200 | 55,200 | 55,200 | 1 | 138 |
| 2010-08-27 | 55,100 | 57,100 | 55,100 | 57,100 | 3 | 142.75 |
| 2010-08-26 | 55,500 | 58,500 | 55,500 | 57,000 | 3 | 142.50 |
| 2010-08-25 | 59,900 | 59,900 | 59,500 | 59,500 | 33 | 148.75 |
| 2010-08-24 | 59,500 | 59,900 | 59,500 | 59,900 | 11 | 149.75 |
| 2010-08-23 | 58,000 | 58,800 | 58,000 | 58,800 | 7 | 147 |
| 2010-08-20 | 57,800 | 57,800 | 57,800 | 57,800 | 1 | 144.50 |
| 2010-08-18 | 55,000 | 58,000 | 54,900 | 58,000 | 9 | 145 |
| 2010-08-16 | 54,000 | 59,000 | 54,000 | 59,000 | 7 | 147.50 |
| 2010-08-12 | 57,000 | 58,000 | 57,000 | 58,000 | 5 | 145 |
| 2010-08-11 | 58,000 | 58,000 | 58,000 | 58,000 | 1 | 145 |
| 2010-08-10 | 56,000 | 60,500 | 56,000 | 60,500 | 4 | 151.25 |
| 2010-08-09 | 58,000 | 58,000 | 58,000 | 58,000 | 1 | 145 |
| 2010-08-02 | 59,000 | 59,000 | 59,000 | 59,000 | 96 | 147.50 |
| 2010-07-29 | 57,900 | 59,500 | 57,900 | 59,500 | 3 | 148.75 |
| 2010-07-28 | 60,900 | 60,900 | 60,900 | 60,900 | 2 | 152.25 |
| 2010-07-26 | 60,900 | 60,900 | 60,900 | 60,900 | 1 | 152.25 |
| 2010-07-23 | 62,000 | 62,000 | 62,000 | 62,000 | 33 | 155 |
| 2010-07-22 | 59,300 | 61,000 | 59,300 | 61,000 | 7 | 152.50 |
| 2010-07-21 | 59,000 | 60,000 | 59,000 | 59,200 | 12 | 148 |
| 2010-07-20 | 59,000 | 59,000 | 57,600 | 59,000 | 7 | 147.50 |
| 2010-07-16 | 60,100 | 60,100 | 60,000 | 60,000 | 2 | 150 |
| 2010-07-14 | 60,900 | 60,900 | 60,900 | 60,900 | 1 | 152.25 |
| 2010-07-13 | 61,000 | 61,000 | 61,000 | 61,000 | 1 | 152.50 |
| 2010-07-09 | 62,000 | 62,000 | 61,000 | 61,000 | 144 | 152.50 |
| 2010-07-08 | 60,200 | 61,000 | 60,100 | 61,000 | 11 | 152.50 |
| 2010-07-07 | 59,100 | 60,100 | 59,100 | 60,000 | 5 | 150 |
| 2010-07-06 | 58,000 | 59,000 | 57,600 | 59,000 | 19 | 147.50 |
| 2010-07-05 | 57,000 | 57,900 | 57,000 | 57,900 | 6 | 144.75 |
| 2010-07-02 | 56,700 | 57,000 | 55,000 | 56,900 | 20 | 142.25 |
| 2010-07-01 | 56,800 | 58,700 | 56,800 | 58,700 | 11 | 146.75 |
| 2010-06-30 | 59,300 | 59,300 | 56,800 | 56,800 | 47 | 142 |
| 2010-06-29 | 59,600 | 59,600 | 59,600 | 59,600 | 7 | 149 |
| 2010-06-28 | 60,100 | 60,500 | 59,500 | 60,500 | 33 | 151.25 |
| 2010-06-25 | 61,800 | 61,800 | 59,500 | 61,500 | 40 | 153.75 |
| 2010-06-24 | 62,100 | 62,400 | 61,100 | 62,400 | 8 | 156 |
| 2010-06-23 | 61,300 | 62,100 | 60,000 | 62,000 | 40 | 155 |
| 2010-06-22 | 62,400 | 62,400 | 61,100 | 62,100 | 14 | 155.25 |
| 2010-06-21 | 62,100 | 62,400 | 61,900 | 62,400 | 11 | 156 |
| 2010-06-18 | 61,600 | 61,600 | 61,600 | 61,600 | 8 | 154 |
| 2010-06-17 | 61,900 | 61,900 | 61,800 | 61,800 | 3 | 154.50 |
| 2010-06-16 | 62,900 | 62,900 | 62,900 | 62,900 | 6 | 157.25 |
| 2010-06-14 | 63,000 | 63,000 | 63,000 | 63,000 | 8 | 157.50 |
| 2010-06-10 | 58,000 | 60,100 | 58,000 | 60,000 | 6 | 150 |
| 2010-06-08 | 59,900 | 59,900 | 59,900 | 59,900 | 1 | 149.75 |
| 2010-06-07 | 59,000 | 60,900 | 59,000 | 60,900 | 4 | 152.25 |
| 2010-06-04 | 60,000 | 63,800 | 60,000 | 60,800 | 4 | 152 |
| 2010-06-03 | 63,800 | 63,800 | 62,000 | 62,000 | 3 | 155 |
| 2010-06-02 | 62,000 | 64,000 | 59,100 | 64,000 | 5 | 160 |
| 2010-06-01 | 58,000 | 58,000 | 58,000 | 58,000 | 1 | 145 |
| 2010-05-28 | 64,000 | 64,000 | 64,000 | 64,000 | 4 | 160 |
| 2010-05-26 | 64,000 | 64,000 | 64,000 | 64,000 | 6 | 160 |
| 2010-05-25 | 64,600 | 64,600 | 64,300 | 64,300 | 29 | 160.75 |
| 2010-05-24 | 60,700 | 64,700 | 60,700 | 64,700 | 114 | 161.75 |
| 2010-05-21 | 58,400 | 60,000 | 58,000 | 60,000 | 8 | 150 |
| 2010-05-20 | 58,900 | 61,300 | 58,900 | 61,300 | 5 | 153.25 |
| 2010-05-19 | 61,000 | 61,000 | 60,500 | 60,900 | 18 | 152.25 |
| 2010-05-18 | 61,900 | 61,900 | 61,500 | 61,700 | 13 | 154.25 |
| 2010-05-17 | 62,000 | 63,700 | 61,600 | 61,900 | 50 | 154.75 |
| 2010-05-14 | 61,300 | 63,400 | 61,300 | 62,000 | 10 | 155 |
| 2010-05-13 | 62,500 | 64,500 | 62,500 | 64,000 | 26 | 160 |
| 2010-05-12 | 62,400 | 63,300 | 61,200 | 61,600 | 64 | 154 |
| 2010-05-11 | 64,100 | 67,000 | 62,500 | 62,500 | 73 | 156.25 |
| 2010-05-10 | 64,000 | 64,400 | 64,000 | 64,400 | 4 | 161 |
| 2010-05-07 | 66,600 | 67,700 | 63,600 | 67,700 | 14 | 169.25 |
| 2010-05-06 | 67,000 | 69,600 | 67,000 | 69,600 | 34 | 174 |
| 2010-04-30 | 66,700 | 68,700 | 66,000 | 68,000 | 15 | 170 |
| 2010-04-28 | 75,500 | 75,500 | 68,200 | 68,700 | 140 | 171.75 |
| 2010-04-27 | 77,700 | 77,700 | 77,700 | 77,700 | 6 | 194.25 |
| 2010-04-26 | 74,500 | 77,800 | 73,000 | 77,700 | 25 | 194.25 |
| 2010-04-23 | 74,000 | 77,000 | 70,200 | 73,000 | 96 | 182.50 |
| 2010-04-22 | 69,500 | 73,500 | 69,500 | 73,500 | 36 | 183.75 |
| 2010-04-21 | 67,000 | 72,000 | 67,000 | 71,000 | 73 | 177.50 |
| 2010-04-20 | 67,000 | 76,000 | 67,000 | 70,500 | 582 | 176.25 |
| 2010-04-19 | 62,000 | 66,000 | 62,000 | 66,000 | 52 | 165 |
| 2010-04-16 | 64,800 | 64,900 | 63,000 | 64,900 | 20 | 162.25 |
| 2010-04-15 | 63,000 | 63,000 | 60,000 | 61,500 | 47 | 153.75 |
| 2010-04-14 | 58,000 | 64,000 | 58,000 | 62,000 | 56 | 155 |
| 2010-04-13 | 59,000 | 60,900 | 57,000 | 59,000 | 117 | 147.50 |
| 2010-04-12 | 58,400 | 66,400 | 58,400 | 60,000 | 557 | 150 |
| 2010-04-09 | 54,600 | 56,400 | 54,600 | 56,400 | 13 | 141 |
| 2010-04-08 | 59,800 | 59,800 | 55,500 | 55,500 | 56 | 138.75 |
| 2010-04-07 | 58,800 | 59,000 | 58,000 | 58,800 | 201 | 147 |
| 2010-04-06 | 52,500 | 57,800 | 52,000 | 57,800 | 16 | 144.50 |
| 2010-04-05 | 52,600 | 53,000 | 52,600 | 53,000 | 14 | 132.50 |
| 2010-04-02 | 52,700 | 53,800 | 52,000 | 53,600 | 12 | 134 |
| 2010-04-01 | 51,600 | 52,700 | 51,500 | 52,700 | 7 | 131.75 |
| 2010-03-31 | 51,000 | 51,000 | 50,000 | 51,000 | 35 | 127.50 |
| 2010-03-30 | 52,700 | 53,900 | 50,500 | 53,000 | 41 | 132.50 |
| 2010-03-29 | 55,300 | 55,300 | 52,500 | 55,200 | 25 | 138 |
| 2010-03-26 | 54,000 | 56,900 | 54,000 | 56,900 | 34 | 142.25 |
| 2010-03-25 | 54,000 | 55,000 | 54,000 | 54,000 | 113 | 135 |
| 2010-03-24 | 54,000 | 55,000 | 53,500 | 54,000 | 188 | 135 |
| 2010-03-23 | 52,500 | 56,900 | 52,500 | 53,800 | 105 | 134.50 |
| 2010-03-19 | 49,950 | 53,300 | 49,950 | 52,500 | 41 | 131.25 |
| 2010-03-18 | 49,450 | 50,000 | 49,450 | 49,500 | 16 | 123.75 |
| 2010-03-17 | 51,200 | 51,200 | 50,000 | 50,000 | 9 | 125 |
| 2010-03-16 | 48,500 | 51,300 | 48,500 | 51,300 | 29 | 128.25 |
| 2010-03-15 | 47,000 | 48,000 | 47,000 | 48,000 | 27 | 120 |
| 2010-03-12 | 46,500 | 46,500 | 46,500 | 46,500 | 2 | 116.25 |
| 2010-03-11 | 45,800 | 45,800 | 45,800 | 45,800 | 1 | 114.50 |
| 2010-03-10 | 47,000 | 47,000 | 46,250 | 46,950 | 16 | 117.38 |
| 2010-03-09 | 47,100 | 47,100 | 47,100 | 47,100 | 2 | 117.75 |
| 2010-03-04 | 46,250 | 46,950 | 46,250 | 46,500 | 8 | 116.25 |
| 2010-03-02 | 46,900 | 46,900 | 46,900 | 46,900 | 1 | 117.25 |
| 2010-03-01 | 47,250 | 47,250 | 47,000 | 47,000 | 24 | 117.50 |
| 2010-02-26 | 48,200 | 48,200 | 46,700 | 47,950 | 8 | 119.88 |
| 2010-02-25 | 48,250 | 48,250 | 46,700 | 48,250 | 66 | 120.63 |
| 2010-02-24 | 47,500 | 47,950 | 47,500 | 47,950 | 15 | 119.88 |
| 2010-02-23 | 46,700 | 47,050 | 46,700 | 47,000 | 13 | 117.50 |
| 2010-02-22 | 46,400 | 46,700 | 46,200 | 46,400 | 9 | 116 |
| 2010-02-19 | 46,100 | 46,100 | 45,850 | 45,900 | 8 | 114.75 |
| 2010-02-17 | 46,000 | 46,000 | 46,000 | 46,000 | 1 | 115 |
| 2010-02-15 | 45,950 | 45,950 | 45,950 | 45,950 | 1 | 114.88 |
| 2010-02-12 | 45,050 | 45,500 | 45,050 | 45,500 | 12 | 113.75 |
| 2010-02-09 | 45,150 | 46,500 | 44,550 | 46,500 | 24 | 116.25 |
| 2010-02-08 | 46,700 | 46,700 | 45,100 | 45,100 | 54 | 112.75 |
| 2010-02-04 | 45,350 | 45,350 | 45,350 | 45,350 | 1 | 113.38 |
| 2010-02-03 | 45,700 | 45,700 | 45,200 | 45,200 | 6 | 113 |
| 2010-02-02 | 45,050 | 45,700 | 44,100 | 45,500 | 28 | 113.75 |
| 2010-01-27 | 46,100 | 47,000 | 45,000 | 47,000 | 29 | 117.50 |
| 2010-01-26 | 47,100 | 47,100 | 47,100 | 47,100 | 6 | 117.75 |
| 2010-01-25 | 49,050 | 49,050 | 47,100 | 47,100 | 49 | 117.75 |
| 2010-01-22 | 46,350 | 47,000 | 46,100 | 47,000 | 12 | 117.50 |
| 2010-01-21 | 46,450 | 46,900 | 46,450 | 46,900 | 11 | 117.25 |
| 2010-01-20 | 46,500 | 46,500 | 46,000 | 46,000 | 15 | 115 |
| 2010-01-19 | 45,850 | 46,450 | 45,850 | 46,450 | 4 | 116.13 |
| 2010-01-18 | 45,350 | 45,700 | 45,350 | 45,700 | 5 | 114.25 |
| 2010-01-15 | 45,000 | 45,800 | 44,500 | 45,800 | 66 | 114.50 |
| 2010-01-14 | 46,000 | 46,000 | 46,000 | 46,000 | 1 | 115 |
| 2010-01-12 | 46,000 | 46,000 | 46,000 | 46,000 | 1 | 115 |
| 2010-01-08 | 46,000 | 46,450 | 46,000 | 46,450 | 2 | 116.13 |
| 2010-01-07 | 45,550 | 46,450 | 45,550 | 45,700 | 11 | 114.25 |
| 2010-01-06 | 45,250 | 45,950 | 45,000 | 45,950 | 26 | 114.88 |
| 2010-01-05 | 46,000 | 46,000 | 44,950 | 45,050 | 32 | 112.63 |
| 2010-01-04 | 45,000 | 46,000 | 45,000 | 46,000 | 5 | 115 |
分割・併合履歴 ： [2018-02-26]1株→2株 [2013-09-26]1株→200株
