3784 (株)ヴィンクス の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-26 | 52,000 | 52,000 | 52,000 | 52,000 | 30 | 130 |
| 2011-12-22 | 48,200 | 48,900 | 48,200 | 48,500 | 37 | 121.25 |
| 2011-12-21 | 52,500 | 52,500 | 50,500 | 51,400 | 5 | 128.50 |
| 2011-12-20 | 52,100 | 52,100 | 51,100 | 52,000 | 14 | 130 |
| 2011-12-19 | 52,200 | 52,600 | 51,200 | 52,600 | 5 | 131.50 |
| 2011-12-16 | 53,000 | 53,000 | 50,600 | 50,600 | 2 | 126.50 |
| 2011-12-15 | 49,500 | 49,500 | 49,250 | 49,250 | 5 | 123.13 |
| 2011-12-14 | 50,000 | 50,000 | 50,000 | 50,000 | 3 | 125 |
| 2011-12-12 | 51,500 | 51,500 | 51,500 | 51,500 | 1 | 128.75 |
| 2011-12-09 | 53,300 | 53,500 | 53,300 | 53,500 | 60 | 133.75 |
| 2011-12-08 | 49,300 | 49,450 | 49,100 | 49,450 | 14 | 123.63 |
| 2011-12-07 | 49,500 | 49,500 | 49,100 | 49,200 | 8 | 123 |
| 2011-12-06 | 49,550 | 49,550 | 49,300 | 49,300 | 4 | 123.25 |
| 2011-12-05 | 49,900 | 49,950 | 49,900 | 49,950 | 2 | 124.88 |
| 2011-12-02 | 49,250 | 49,250 | 49,250 | 49,250 | 3 | 123.13 |
| 2011-11-25 | 49,400 | 49,400 | 49,400 | 49,400 | 32 | 123.50 |
| 2011-11-24 | 49,300 | 49,300 | 47,500 | 48,050 | 14 | 120.13 |
| 2011-11-22 | 49,600 | 49,600 | 49,500 | 49,500 | 2 | 123.75 |
| 2011-11-21 | 48,500 | 49,300 | 48,500 | 49,300 | 3 | 123.25 |
| 2011-11-18 | 48,050 | 48,050 | 48,050 | 48,050 | 2 | 120.13 |
| 2011-11-17 | 49,200 | 49,200 | 47,600 | 47,850 | 34 | 119.63 |
| 2011-11-15 | 48,200 | 49,250 | 46,400 | 49,200 | 26 | 123 |
| 2011-11-14 | 47,700 | 48,200 | 46,000 | 48,200 | 6 | 120.50 |
| 2011-11-10 | 47,050 | 48,050 | 47,050 | 48,050 | 5 | 120.13 |
| 2011-11-04 | 48,300 | 48,300 | 48,300 | 48,300 | 1 | 120.75 |
| 2011-10-31 | 48,850 | 48,850 | 48,850 | 48,850 | 1 | 122.13 |
| 2011-10-28 | 49,000 | 49,000 | 48,800 | 48,800 | 12 | 122 |
| 2011-10-27 | 50,000 | 50,000 | 50,000 | 50,000 | 2 | 125 |
| 2011-10-26 | 51,400 | 51,500 | 51,000 | 51,000 | 6 | 127.50 |
| 2011-10-25 | 51,500 | 51,500 | 51,500 | 51,500 | 34 | 128.75 |
| 2011-10-24 | 48,250 | 49,500 | 48,250 | 49,500 | 160 | 123.75 |
| 2011-10-21 | 48,950 | 48,950 | 48,050 | 48,050 | 3 | 120.13 |
| 2011-10-20 | 49,100 | 49,300 | 47,900 | 49,000 | 7 | 122.50 |
| 2011-10-19 | 49,100 | 49,100 | 49,100 | 49,100 | 1 | 122.75 |
| 2011-10-18 | 47,600 | 47,600 | 47,000 | 47,000 | 7 | 117.50 |
| 2011-10-17 | 49,000 | 49,000 | 49,000 | 49,000 | 1 | 122.50 |
| 2011-10-14 | 48,350 | 48,350 | 48,350 | 48,350 | 1 | 120.88 |
| 2011-10-13 | 49,500 | 49,500 | 48,300 | 48,300 | 2 | 120.75 |
| 2011-10-07 | 48,400 | 48,650 | 48,400 | 48,650 | 2 | 121.63 |
| 2011-10-06 | 48,450 | 49,800 | 47,000 | 49,800 | 5 | 124.50 |
| 2011-10-04 | 49,100 | 49,150 | 49,100 | 49,150 | 2 | 122.88 |
| 2011-09-28 | 50,100 | 50,100 | 50,100 | 50,100 | 1 | 125.25 |
| 2011-09-27 | 48,300 | 50,200 | 47,000 | 50,200 | 8 | 125.50 |
| 2011-09-26 | 51,900 | 51,900 | 50,700 | 51,000 | 32 | 127.50 |
| 2011-09-22 | 47,600 | 48,250 | 46,850 | 47,200 | 31 | 118 |
| 2011-09-21 | 51,600 | 51,700 | 51,600 | 51,700 | 4 | 129.25 |
| 2011-09-20 | 51,600 | 51,600 | 51,000 | 51,000 | 5 | 127.50 |
| 2011-09-16 | 51,000 | 51,000 | 51,000 | 51,000 | 2 | 127.50 |
| 2011-09-15 | 52,400 | 52,400 | 50,400 | 52,000 | 4 | 130 |
| 2011-09-14 | 51,800 | 52,500 | 51,800 | 52,500 | 2 | 131.25 |
| 2011-09-13 | 50,900 | 51,800 | 50,900 | 51,800 | 9 | 129.50 |
| 2011-09-12 | 51,500 | 51,500 | 51,500 | 51,500 | 1 | 128.75 |
| 2011-09-09 | 50,000 | 50,500 | 49,800 | 50,500 | 5 | 126.25 |
| 2011-09-02 | 50,500 | 50,600 | 50,500 | 50,600 | 2 | 126.50 |
| 2011-08-30 | 50,000 | 52,000 | 50,000 | 52,000 | 2 | 130 |
| 2011-08-26 | 51,600 | 51,600 | 51,600 | 51,600 | 3 | 129 |
| 2011-08-25 | 53,400 | 53,400 | 51,500 | 51,600 | 38 | 129 |
| 2011-08-24 | 53,400 | 53,400 | 52,100 | 52,500 | 12 | 131.25 |
| 2011-08-23 | 52,000 | 53,400 | 51,100 | 53,400 | 17 | 133.50 |
| 2011-08-22 | 51,500 | 52,000 | 51,500 | 52,000 | 4 | 130 |
| 2011-08-19 | 52,000 | 52,000 | 50,000 | 50,500 | 6 | 126.25 |
| 2011-08-18 | 51,000 | 51,000 | 51,000 | 51,000 | 2 | 127.50 |
| 2011-08-16 | 50,200 | 51,000 | 50,100 | 51,000 | 6 | 127.50 |
| 2011-08-15 | 51,000 | 51,000 | 50,100 | 51,000 | 7 | 127.50 |
| 2011-08-10 | 51,400 | 51,400 | 51,400 | 51,400 | 7 | 128.50 |
| 2011-08-09 | 49,050 | 50,500 | 47,000 | 50,500 | 22 | 126.25 |
| 2011-08-08 | 50,000 | 51,800 | 47,600 | 51,800 | 8 | 129.50 |
| 2011-08-05 | 51,000 | 51,000 | 49,000 | 50,000 | 9 | 125 |
| 2011-08-03 | 53,500 | 53,500 | 53,500 | 53,500 | 4 | 133.75 |
| 2011-07-29 | 51,000 | 53,500 | 50,100 | 53,500 | 12 | 133.75 |
| 2011-07-28 | 51,700 | 52,000 | 51,700 | 52,000 | 2 | 130 |
| 2011-07-25 | 51,800 | 52,300 | 51,500 | 52,300 | 39 | 130.75 |
| 2011-07-22 | 52,900 | 52,900 | 52,400 | 52,500 | 18 | 131.25 |
| 2011-07-21 | 52,500 | 53,000 | 52,500 | 53,000 | 7 | 132.50 |
| 2011-07-20 | 52,900 | 52,900 | 52,000 | 52,100 | 7 | 130.25 |
| 2011-07-19 | 53,600 | 53,600 | 51,600 | 53,000 | 8 | 132.50 |
| 2011-07-15 | 51,700 | 53,500 | 51,700 | 52,600 | 6 | 131.50 |
| 2011-07-14 | 52,500 | 52,900 | 52,200 | 52,900 | 7 | 132.25 |
| 2011-07-13 | 53,500 | 53,500 | 53,500 | 53,500 | 1 | 133.75 |
| 2011-07-08 | 53,600 | 53,600 | 53,600 | 53,600 | 128 | 134 |
| 2011-07-07 | 52,300 | 53,400 | 52,300 | 53,400 | 17 | 133.50 |
| 2011-07-06 | 52,200 | 52,200 | 51,700 | 52,200 | 46 | 130.50 |
| 2011-07-05 | 53,000 | 53,000 | 52,000 | 52,000 | 33 | 130 |
| 2011-07-04 | 53,000 | 53,000 | 52,000 | 53,000 | 25 | 132.50 |
| 2011-07-01 | 52,800 | 52,800 | 52,000 | 52,000 | 17 | 130 |
| 2011-06-30 | 52,700 | 52,700 | 52,700 | 52,700 | 1 | 131.75 |
| 2011-06-29 | 51,600 | 52,000 | 51,200 | 52,000 | 13 | 130 |
| 2011-06-28 | 52,000 | 52,100 | 52,000 | 52,100 | 13 | 130.25 |
| 2011-06-27 | 52,500 | 53,200 | 52,500 | 52,500 | 25 | 131.25 |
| 2011-06-24 | 53,200 | 53,200 | 51,800 | 51,900 | 39 | 129.75 |
| 2011-06-23 | 52,800 | 53,000 | 51,500 | 52,400 | 16 | 131 |
| 2011-06-22 | 53,300 | 54,000 | 52,200 | 52,200 | 7 | 130.50 |
| 2011-06-21 | 54,000 | 54,000 | 52,400 | 52,400 | 8 | 131 |
| 2011-06-20 | 52,900 | 52,900 | 52,000 | 52,000 | 22 | 130 |
| 2011-06-17 | 50,900 | 50,900 | 50,900 | 50,900 | 1 | 127.25 |
| 2011-06-16 | 50,500 | 50,800 | 50,500 | 50,800 | 3 | 127 |
| 2011-06-15 | 51,000 | 51,700 | 51,000 | 51,500 | 25 | 128.75 |
| 2011-06-10 | 51,200 | 51,200 | 51,200 | 51,200 | 1 | 128 |
| 2011-06-09 | 51,100 | 51,100 | 51,100 | 51,100 | 2 | 127.75 |
| 2011-06-08 | 50,700 | 51,300 | 50,700 | 50,900 | 3 | 127.25 |
| 2011-06-07 | 49,850 | 50,500 | 49,700 | 50,500 | 5 | 126.25 |
| 2011-06-06 | 50,500 | 51,100 | 50,100 | 51,000 | 12 | 127.50 |
| 2011-06-03 | 51,800 | 51,800 | 50,200 | 51,500 | 6 | 128.75 |
| 2011-06-02 | 52,000 | 52,800 | 52,000 | 52,700 | 7 | 131.75 |
| 2011-06-01 | 53,500 | 54,000 | 52,500 | 54,000 | 3 | 135 |
| 2011-05-31 | 53,500 | 53,500 | 53,500 | 53,500 | 1 | 133.75 |
| 2011-05-30 | 53,000 | 53,500 | 53,000 | 53,500 | 3 | 133.75 |
| 2011-05-27 | 53,000 | 53,000 | 53,000 | 53,000 | 1 | 132.50 |
| 2011-05-26 | 52,500 | 52,600 | 52,500 | 52,600 | 2 | 131.50 |
| 2011-05-25 | 55,000 | 55,000 | 51,300 | 52,500 | 49 | 131.25 |
| 2011-05-24 | 56,900 | 56,900 | 56,700 | 56,800 | 4 | 142 |
| 2011-05-23 | 57,700 | 57,700 | 54,600 | 55,900 | 11 | 139.75 |
| 2011-05-20 | 55,800 | 56,800 | 54,500 | 56,800 | 13 | 142 |
| 2011-05-19 | 56,900 | 56,900 | 56,900 | 56,900 | 1 | 142.25 |
| 2011-05-17 | 52,200 | 54,900 | 52,200 | 54,900 | 7 | 137.25 |
| 2011-05-16 | 52,100 | 53,400 | 51,100 | 53,400 | 7 | 133.50 |
| 2011-05-12 | 53,200 | 54,500 | 53,000 | 53,000 | 44 | 132.50 |
| 2011-05-11 | 56,100 | 56,500 | 55,000 | 55,000 | 11 | 137.50 |
| 2011-05-10 | 55,600 | 57,600 | 55,600 | 56,500 | 6 | 141.25 |
| 2011-04-28 | 58,600 | 58,600 | 58,600 | 58,600 | 1 | 146.50 |
| 2011-04-26 | 57,600 | 58,600 | 57,000 | 58,600 | 6 | 146.50 |
| 2011-04-25 | 59,700 | 59,700 | 57,600 | 59,600 | 186 | 149 |
| 2011-04-22 | 61,900 | 61,900 | 60,900 | 61,900 | 13 | 154.75 |
| 2011-04-21 | 59,300 | 60,100 | 59,300 | 60,000 | 9 | 150 |
| 2011-04-20 | 57,300 | 57,300 | 57,300 | 57,300 | 1 | 143.25 |
| 2011-04-19 | 57,000 | 57,000 | 55,300 | 55,300 | 4 | 138.25 |
| 2011-04-18 | 56,000 | 56,000 | 56,000 | 56,000 | 1 | 140 |
| 2011-04-14 | 55,400 | 55,400 | 55,400 | 55,400 | 1 | 138.50 |
| 2011-04-13 | 56,500 | 56,500 | 56,000 | 56,000 | 2 | 140 |
| 2011-04-08 | 53,000 | 56,000 | 53,000 | 56,000 | 2 | 140 |
| 2011-04-06 | 52,000 | 53,000 | 52,000 | 53,000 | 2 | 132.50 |
| 2011-04-05 | 54,700 | 55,000 | 53,000 | 55,000 | 7 | 137.50 |
| 2011-03-29 | 55,600 | 55,700 | 55,600 | 55,700 | 2 | 139.25 |
| 2011-03-28 | 55,500 | 55,500 | 55,500 | 55,500 | 2 | 138.75 |
| 2011-03-25 | 64,700 | 64,700 | 54,400 | 55,500 | 38 | 138.75 |
| 2011-03-24 | 62,000 | 63,000 | 60,100 | 62,000 | 11 | 155 |
| 2011-03-23 | 55,000 | 61,000 | 55,000 | 61,000 | 7 | 152.50 |
| 2011-03-22 | 56,000 | 56,000 | 56,000 | 56,000 | 1 | 140 |
| 2011-03-18 | 56,000 | 56,000 | 56,000 | 56,000 | 1 | 140 |
| 2011-03-17 | 49,500 | 49,500 | 49,000 | 49,000 | 7 | 122.50 |
| 2011-03-16 | 45,500 | 49,400 | 45,500 | 49,100 | 10 | 122.75 |
| 2011-03-15 | 55,800 | 55,800 | 46,400 | 46,500 | 8 | 116.25 |
| 2011-03-14 | 56,300 | 56,400 | 56,300 | 56,400 | 4 | 141 |
| 2011-03-11 | 66,300 | 66,300 | 66,300 | 66,300 | 1 | 165.75 |
| 2011-03-10 | 66,400 | 66,400 | 65,500 | 65,500 | 8 | 163.75 |
| 2011-03-09 | 66,200 | 66,800 | 65,800 | 66,800 | 28 | 167 |
| 2011-03-08 | 67,500 | 69,000 | 67,500 | 69,000 | 14 | 172.50 |
| 2011-03-07 | 67,600 | 69,000 | 67,600 | 69,000 | 4 | 172.50 |
| 2011-03-04 | 66,700 | 66,700 | 66,700 | 66,700 | 2 | 166.75 |
| 2011-03-03 | 66,500 | 66,700 | 66,500 | 66,700 | 20 | 166.75 |
| 2011-03-02 | 66,000 | 66,900 | 65,000 | 66,900 | 22 | 167.25 |
| 2011-03-01 | 67,700 | 67,700 | 65,300 | 66,200 | 14 | 165.50 |
| 2011-02-28 | 68,800 | 70,000 | 67,600 | 67,700 | 12 | 169.25 |
| 2011-02-25 | 67,100 | 67,800 | 67,100 | 67,800 | 27 | 169.50 |
| 2011-02-24 | 66,700 | 67,800 | 66,700 | 67,100 | 13 | 167.75 |
| 2011-02-23 | 67,600 | 67,600 | 66,700 | 66,700 | 6 | 166.75 |
| 2011-02-22 | 67,700 | 67,700 | 65,600 | 65,600 | 7 | 164 |
| 2011-02-21 | 64,000 | 68,000 | 64,000 | 67,700 | 7 | 169.25 |
| 2011-02-18 | 64,000 | 64,000 | 64,000 | 64,000 | 1 | 160 |
| 2011-02-16 | 63,400 | 63,400 | 63,400 | 63,400 | 1 | 158.50 |
| 2011-02-15 | 63,000 | 63,900 | 63,000 | 63,900 | 3 | 159.75 |
| 2011-02-14 | 62,700 | 62,800 | 62,700 | 62,800 | 2 | 157 |
| 2011-02-10 | 64,000 | 64,000 | 63,600 | 63,600 | 3 | 159 |
| 2011-02-09 | 65,000 | 65,100 | 63,400 | 65,000 | 27 | 162.50 |
| 2011-02-08 | 67,000 | 67,000 | 64,000 | 67,000 | 15 | 167.50 |
| 2011-02-04 | 68,500 | 68,500 | 68,000 | 68,000 | 6 | 170 |
| 2011-02-03 | 66,000 | 68,500 | 66,000 | 68,500 | 3 | 171.25 |
| 2011-02-02 | 67,000 | 67,000 | 67,000 | 67,000 | 2 | 167.50 |
| 2011-02-01 | 68,500 | 68,500 | 68,500 | 68,500 | 5 | 171.25 |
| 2011-01-31 | 67,500 | 67,500 | 67,500 | 67,500 | 1 | 168.75 |
| 2011-01-28 | 64,600 | 67,900 | 64,600 | 67,900 | 2 | 169.75 |
| 2011-01-27 | 66,500 | 66,500 | 66,500 | 66,500 | 1 | 166.25 |
| 2011-01-26 | 68,000 | 68,000 | 67,100 | 67,100 | 4 | 167.75 |
| 2011-01-25 | 69,900 | 69,900 | 65,800 | 68,500 | 42 | 171.25 |
| 2011-01-24 | 65,000 | 66,900 | 64,500 | 66,700 | 17 | 166.75 |
| 2011-01-21 | 65,200 | 65,400 | 65,000 | 65,000 | 36 | 162.50 |
| 2011-01-20 | 64,400 | 64,900 | 64,400 | 64,900 | 9 | 162.25 |
| 2011-01-19 | 64,000 | 64,100 | 64,000 | 64,100 | 6 | 160.25 |
| 2011-01-18 | 64,000 | 64,100 | 64,000 | 64,100 | 5 | 160.25 |
| 2011-01-17 | 63,900 | 63,900 | 63,400 | 63,500 | 8 | 158.75 |
| 2011-01-14 | 63,000 | 63,900 | 63,000 | 63,900 | 2 | 159.75 |
| 2011-01-13 | 64,000 | 64,000 | 64,000 | 64,000 | 4 | 160 |
| 2011-01-12 | 64,000 | 64,000 | 62,600 | 63,700 | 5 | 159.25 |
| 2011-01-11 | 62,200 | 64,000 | 62,000 | 64,000 | 9 | 160 |
| 2011-01-07 | 61,900 | 62,100 | 61,900 | 62,100 | 5 | 155.25 |
| 2011-01-06 | 62,500 | 62,700 | 62,500 | 62,700 | 3 | 156.75 |
| 2011-01-05 | 61,100 | 61,500 | 61,100 | 61,500 | 3 | 153.75 |
| 2011-01-04 | 60,900 | 63,500 | 60,900 | 63,500 | 8 | 158.75 |
分割・併合履歴 ： [2018-02-26]1株→2株 [2013-09-26]1株→200株
