3784 (株)ヴィンクス の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 106,000 | 107,200 | 106,000 | 107,200 | 6 | 268 |
2012-12-27 | 105,000 | 105,600 | 105,000 | 105,300 | 6 | 263.25 |
2012-12-26 | 104,900 | 105,500 | 104,600 | 105,000 | 8 | 262.50 |
2012-12-25 | 115,000 | 115,000 | 106,500 | 106,500 | 42 | 266.25 |
2012-12-21 | 115,900 | 115,900 | 106,200 | 109,000 | 91 | 272.50 |
2012-12-20 | 113,900 | 124,800 | 111,700 | 114,600 | 231 | 286.50 |
2012-12-19 | 106,100 | 110,900 | 106,100 | 110,900 | 72 | 277.25 |
2012-12-18 | 95,900 | 95,900 | 95,800 | 95,900 | 5 | 239.75 |
2012-12-17 | 96,500 | 96,500 | 92,300 | 94,500 | 8 | 236.25 |
2012-12-14 | 94,500 | 95,000 | 92,200 | 95,000 | 18 | 237.50 |
2012-12-13 | 94,500 | 94,500 | 94,500 | 94,500 | 1 | 236.25 |
2012-12-12 | 94,500 | 94,500 | 94,000 | 94,000 | 13 | 235 |
2012-12-11 | 96,000 | 96,000 | 94,500 | 94,500 | 15 | 236.25 |
2012-12-10 | 98,000 | 98,000 | 95,100 | 97,700 | 34 | 244.25 |
2012-12-07 | 98,000 | 98,000 | 95,700 | 98,000 | 12 | 245 |
2012-12-06 | 98,900 | 98,900 | 98,000 | 98,000 | 12 | 245 |
2012-12-05 | 97,600 | 99,400 | 97,400 | 98,700 | 12 | 246.75 |
2012-12-03 | 98,100 | 98,100 | 98,100 | 98,100 | 2 | 245.25 |
2012-11-30 | 99,200 | 99,700 | 98,500 | 98,500 | 6 | 246.25 |
2012-11-29 | 100,300 | 100,500 | 99,000 | 100,500 | 13 | 251.25 |
2012-11-28 | 102,100 | 104,500 | 98,500 | 101,000 | 9 | 252.50 |
2012-11-27 | 102,700 | 105,600 | 102,600 | 105,200 | 5 | 263 |
2012-11-26 | 107,000 | 107,000 | 104,000 | 104,000 | 66 | 260 |
2012-11-22 | 101,400 | 107,000 | 101,400 | 106,100 | 42 | 265.25 |
2012-11-21 | 98,000 | 112,000 | 97,500 | 107,000 | 108 | 267.50 |
2012-11-20 | 97,400 | 98,000 | 96,000 | 98,000 | 11 | 245 |
2012-11-19 | 96,000 | 96,000 | 96,000 | 96,000 | 16 | 240 |
2012-11-16 | 94,000 | 95,000 | 94,000 | 94,000 | 18 | 235 |
2012-11-15 | 93,000 | 94,000 | 93,000 | 94,000 | 13 | 235 |
2012-11-14 | 93,000 | 93,000 | 89,100 | 93,000 | 12 | 232.50 |
2012-11-13 | 92,500 | 93,000 | 92,500 | 93,000 | 11 | 232.50 |
2012-11-12 | 92,000 | 92,000 | 89,000 | 92,000 | 13 | 230 |
2012-11-09 | 93,000 | 94,200 | 93,000 | 93,000 | 20 | 232.50 |
2012-11-08 | 93,000 | 93,000 | 92,900 | 92,900 | 12 | 232.25 |
2012-11-07 | 93,000 | 93,000 | 93,000 | 93,000 | 10 | 232.50 |
2012-11-06 | 92,000 | 94,000 | 92,000 | 92,000 | 13 | 230 |
2012-11-05 | 92,400 | 94,500 | 92,000 | 92,000 | 51 | 230 |
2012-11-02 | 98,000 | 98,500 | 95,000 | 98,400 | 26 | 246 |
2012-11-01 | 95,000 | 97,500 | 95,000 | 95,000 | 20 | 237.50 |
2012-10-31 | 94,000 | 95,000 | 94,000 | 94,000 | 12 | 235 |
2012-10-30 | 94,000 | 95,000 | 93,000 | 93,000 | 12 | 232.50 |
2012-10-29 | 94,000 | 94,000 | 93,000 | 93,000 | 11 | 232.50 |
2012-10-26 | 93,000 | 93,000 | 90,300 | 91,700 | 13 | 229.25 |
2012-10-25 | 93,000 | 93,000 | 93,000 | 93,000 | 17 | 232.50 |
2012-10-24 | 91,700 | 93,000 | 91,100 | 93,000 | 16 | 232.50 |
2012-10-23 | 89,900 | 90,200 | 89,300 | 90,200 | 9 | 225.50 |
2012-10-22 | 90,000 | 90,000 | 87,800 | 89,300 | 8 | 223.25 |
2012-10-19 | 89,600 | 90,000 | 89,600 | 90,000 | 3 | 225 |
2012-10-18 | 89,500 | 89,500 | 89,500 | 89,500 | 1 | 223.75 |
2012-10-17 | 87,000 | 89,600 | 86,600 | 89,600 | 5 | 224 |
2012-10-16 | 90,000 | 90,000 | 86,000 | 90,000 | 10 | 225 |
2012-10-15 | 89,000 | 90,000 | 89,000 | 89,000 | 13 | 222.50 |
2012-10-12 | 88,500 | 89,200 | 88,000 | 89,000 | 9 | 222.50 |
2012-10-11 | 85,100 | 91,800 | 85,100 | 87,500 | 7 | 218.75 |
2012-10-10 | 85,000 | 87,000 | 85,000 | 87,000 | 21 | 217.50 |
2012-10-09 | 85,000 | 87,000 | 85,000 | 87,000 | 21 | 217.50 |
2012-10-05 | 90,200 | 91,000 | 85,000 | 87,000 | 38 | 217.50 |
2012-10-04 | 95,500 | 95,500 | 90,200 | 90,200 | 10 | 225.50 |
2012-10-03 | 90,000 | 99,000 | 90,000 | 94,000 | 64 | 235 |
2012-10-02 | 93,000 | 93,800 | 87,100 | 87,600 | 27 | 219 |
2012-10-01 | 86,000 | 94,900 | 84,500 | 94,900 | 112 | 237.25 |
2012-09-28 | 79,000 | 83,600 | 79,000 | 80,100 | 26 | 200.25 |
2012-09-27 | 77,000 | 80,000 | 77,000 | 80,000 | 6 | 200 |
2012-09-26 | 76,900 | 77,500 | 76,000 | 77,500 | 3 | 193.75 |
2012-09-25 | 76,000 | 76,000 | 76,000 | 76,000 | 24 | 190 |
2012-09-24 | 76,000 | 76,000 | 75,900 | 76,000 | 11 | 190 |
2012-09-21 | 75,000 | 75,000 | 75,000 | 75,000 | 1 | 187.50 |
2012-09-20 | 73,300 | 74,500 | 73,100 | 74,500 | 7 | 186.25 |
2012-09-19 | 73,300 | 73,600 | 73,300 | 73,300 | 5 | 183.25 |
2012-09-18 | 73,000 | 73,300 | 73,000 | 73,300 | 2 | 183.25 |
2012-09-14 | 73,800 | 73,800 | 73,000 | 73,000 | 11 | 182.50 |
2012-09-13 | 73,000 | 73,800 | 73,000 | 73,800 | 63 | 184.50 |
2012-09-12 | 71,000 | 72,000 | 71,000 | 72,000 | 6 | 180 |
2012-09-11 | 71,000 | 72,800 | 70,800 | 71,000 | 5 | 177.50 |
2012-09-10 | 73,700 | 73,700 | 73,700 | 73,700 | 1 | 184.25 |
2012-09-07 | 75,900 | 75,900 | 70,000 | 72,400 | 19 | 181 |
2012-09-06 | 71,500 | 73,900 | 70,700 | 73,400 | 19 | 183.50 |
2012-09-05 | 70,200 | 70,500 | 70,000 | 70,000 | 17 | 175 |
2012-09-04 | 70,500 | 71,200 | 70,000 | 70,000 | 17 | 175 |
2012-09-03 | 66,300 | 71,000 | 65,500 | 70,100 | 25 | 175.25 |
2012-08-31 | 66,000 | 67,900 | 65,900 | 66,100 | 14 | 165.25 |
2012-08-30 | 67,500 | 67,500 | 66,300 | 66,900 | 9 | 167.25 |
2012-08-29 | 68,800 | 68,800 | 67,000 | 68,000 | 13 | 170 |
2012-08-28 | 68,100 | 68,100 | 68,100 | 68,100 | 1 | 170.25 |
2012-08-27 | 68,300 | 75,000 | 68,100 | 69,000 | 43 | 172.50 |
2012-08-24 | 69,100 | 69,100 | 67,800 | 68,000 | 47 | 170 |
2012-08-23 | 70,300 | 70,300 | 70,000 | 70,200 | 10 | 175.50 |
2012-08-22 | 70,900 | 70,900 | 69,100 | 69,600 | 11 | 174 |
2012-08-21 | 70,300 | 70,500 | 69,100 | 69,100 | 22 | 172.75 |
2012-08-20 | 72,500 | 72,500 | 72,000 | 72,000 | 2 | 180 |
2012-08-17 | 73,600 | 73,600 | 68,500 | 71,900 | 49 | 179.75 |
2012-08-16 | 74,000 | 74,400 | 74,000 | 74,400 | 5 | 186 |
2012-08-15 | 73,200 | 73,200 | 73,000 | 73,200 | 12 | 183 |
2012-08-14 | 73,000 | 74,000 | 73,000 | 74,000 | 6 | 185 |
2012-08-13 | 73,100 | 74,000 | 73,100 | 74,000 | 7 | 185 |
2012-08-10 | 77,800 | 77,800 | 73,600 | 75,100 | 40 | 187.75 |
2012-08-09 | 73,000 | 82,500 | 73,000 | 82,300 | 55 | 205.75 |
2012-08-08 | 78,000 | 78,000 | 71,500 | 71,500 | 57 | 178.75 |
2012-08-07 | 76,100 | 76,100 | 67,800 | 68,000 | 50 | 170 |
2012-08-06 | 82,900 | 83,000 | 76,100 | 76,100 | 26 | 190.25 |
2012-08-03 | 78,300 | 80,000 | 76,500 | 76,500 | 27 | 191.25 |
2012-08-02 | 88,500 | 88,500 | 81,600 | 82,800 | 40 | 207 |
2012-08-01 | 90,500 | 90,500 | 86,000 | 89,900 | 43 | 224.75 |
2012-07-31 | 90,000 | 96,600 | 90,000 | 92,000 | 54 | 230 |
2012-07-30 | 90,000 | 90,500 | 90,000 | 90,000 | 25 | 225 |
2012-07-27 | 90,000 | 90,900 | 90,000 | 90,000 | 26 | 225 |
2012-07-26 | 90,000 | 90,800 | 86,000 | 90,800 | 107 | 227 |
2012-07-25 | 90,100 | 91,000 | 90,000 | 90,000 | 82 | 225 |
2012-07-24 | 90,000 | 91,500 | 90,000 | 90,000 | 109 | 225 |
2012-07-23 | 90,300 | 91,200 | 90,000 | 90,000 | 108 | 225 |
2012-07-20 | 91,000 | 92,000 | 90,000 | 92,000 | 89 | 230 |
2012-07-19 | 91,500 | 92,900 | 90,100 | 90,100 | 48 | 225.25 |
2012-07-18 | 87,000 | 91,700 | 87,000 | 90,000 | 179 | 225 |
2012-07-17 | 93,000 | 96,500 | 91,000 | 91,500 | 140 | 228.75 |
2012-07-13 | 87,100 | 97,000 | 87,100 | 91,000 | 266 | 227.50 |
2012-07-12 | 92,700 | 92,700 | 86,000 | 89,500 | 219 | 223.75 |
2012-07-11 | 96,100 | 98,200 | 92,200 | 93,500 | 223 | 233.75 |
2012-07-10 | 98,000 | 98,300 | 91,200 | 94,000 | 389 | 235 |
2012-07-09 | 107,800 | 107,800 | 94,000 | 97,100 | 591 | 242.75 |
2012-07-06 | 109,300 | 116,000 | 106,700 | 110,000 | 274 | 275 |
2012-07-05 | 107,000 | 125,200 | 104,100 | 111,500 | 1,010 | 278.75 |
2012-07-04 | 111,500 | 118,800 | 102,000 | 107,000 | 886 | 267.50 |
2012-07-03 | 138,000 | 139,000 | 113,200 | 117,000 | 1,259 | 292.50 |
2012-07-02 | 129,000 | 141,000 | 123,000 | 141,000 | 1,574 | 352.50 |
2012-06-29 | 106,000 | 111,000 | 105,100 | 111,000 | 395 | 277.50 |
2012-06-28 | 107,000 | 107,000 | 96,000 | 96,000 | 945 | 240 |
2012-06-27 | 106,000 | 106,000 | 91,100 | 92,000 | 504 | 230 |
2012-06-26 | 91,000 | 91,000 | 91,000 | 91,000 | 43 | 227.50 |
2012-06-25 | 71,500 | 76,000 | 71,500 | 76,000 | 236 | 190 |
2012-06-22 | 64,000 | 66,000 | 64,000 | 66,000 | 26 | 165 |
2012-06-21 | 62,900 | 63,000 | 62,500 | 63,000 | 12 | 157.50 |
2012-06-20 | 62,800 | 62,800 | 61,200 | 62,000 | 4 | 155 |
2012-06-19 | 62,800 | 63,000 | 62,800 | 62,800 | 5 | 157 |
2012-06-18 | 59,000 | 59,800 | 59,000 | 59,800 | 8 | 149.50 |
2012-06-14 | 57,800 | 59,400 | 57,800 | 59,400 | 3 | 148.50 |
2012-06-13 | 59,000 | 59,800 | 59,000 | 59,800 | 6 | 149.50 |
2012-06-12 | 58,500 | 58,500 | 58,500 | 58,500 | 5 | 146.25 |
2012-06-11 | 55,900 | 57,000 | 55,900 | 57,000 | 5 | 142.50 |
2012-06-04 | 53,200 | 54,900 | 53,200 | 54,900 | 2 | 137.25 |
2012-06-01 | 54,000 | 55,000 | 54,000 | 55,000 | 12 | 137.50 |
2012-05-30 | 58,900 | 59,000 | 58,900 | 59,000 | 6 | 147.50 |
2012-05-29 | 58,500 | 58,900 | 58,500 | 58,900 | 6 | 147.25 |
2012-05-28 | 58,800 | 58,900 | 53,900 | 57,900 | 11 | 144.75 |
2012-05-25 | 58,800 | 58,800 | 58,800 | 58,800 | 32 | 147 |
2012-05-24 | 58,400 | 58,600 | 58,300 | 58,300 | 9 | 145.75 |
2012-05-23 | 58,900 | 58,900 | 57,100 | 57,100 | 11 | 142.75 |
2012-05-22 | 58,800 | 58,900 | 58,800 | 58,900 | 6 | 147.25 |
2012-05-21 | 58,600 | 58,900 | 58,600 | 58,900 | 6 | 147.25 |
2012-05-18 | 57,000 | 59,000 | 56,000 | 58,600 | 12 | 146.50 |
2012-05-17 | 58,400 | 59,000 | 58,400 | 59,000 | 7 | 147.50 |
2012-05-16 | 56,000 | 58,400 | 56,000 | 58,400 | 2 | 146 |
2012-05-15 | 57,000 | 59,100 | 57,000 | 59,000 | 7 | 147.50 |
2012-05-14 | 59,000 | 59,300 | 59,000 | 59,000 | 8 | 147.50 |
2012-05-11 | 59,300 | 59,400 | 59,300 | 59,300 | 9 | 148.25 |
2012-05-10 | 58,000 | 58,500 | 58,000 | 58,500 | 7 | 146.25 |
2012-05-09 | 57,100 | 57,100 | 56,000 | 56,000 | 4 | 140 |
2012-05-08 | 58,000 | 58,000 | 58,000 | 58,000 | 2 | 145 |
2012-04-27 | 58,000 | 58,000 | 58,000 | 58,000 | 1 | 145 |
2012-04-26 | 58,000 | 58,000 | 58,000 | 58,000 | 1 | 145 |
2012-04-25 | 59,500 | 59,500 | 59,500 | 59,500 | 25 | 148.75 |
2012-04-24 | 58,400 | 58,400 | 58,400 | 58,400 | 2 | 146 |
2012-04-23 | 57,000 | 58,400 | 57,000 | 58,400 | 11 | 146 |
2012-04-20 | 58,000 | 58,000 | 58,000 | 58,000 | 1 | 145 |
2012-04-19 | 57,000 | 58,000 | 57,000 | 58,000 | 16 | 145 |
2012-04-18 | 54,000 | 57,000 | 54,000 | 57,000 | 7 | 142.50 |
2012-04-17 | 58,000 | 58,000 | 55,000 | 55,000 | 4 | 137.50 |
2012-04-16 | 56,000 | 56,000 | 56,000 | 56,000 | 1 | 140 |
2012-04-11 | 52,000 | 52,000 | 52,000 | 52,000 | 8 | 130 |
2012-04-05 | 52,100 | 52,100 | 52,000 | 52,000 | 2 | 130 |
2012-04-04 | 52,100 | 52,100 | 52,100 | 52,100 | 4 | 130.25 |
2012-04-03 | 51,500 | 51,500 | 51,500 | 51,500 | 1 | 128.75 |
2012-04-02 | 51,000 | 51,000 | 51,000 | 51,000 | 3 | 127.50 |
2012-03-30 | 50,700 | 50,700 | 50,700 | 50,700 | 2 | 126.75 |
2012-03-29 | 51,000 | 51,000 | 51,000 | 51,000 | 2 | 127.50 |
2012-03-27 | 51,900 | 51,900 | 50,800 | 51,800 | 159 | 129.50 |
2012-03-26 | 51,200 | 51,200 | 51,200 | 51,200 | 1 | 128 |
2012-03-23 | 52,700 | 52,700 | 52,700 | 52,700 | 30 | 131.75 |
2012-03-22 | 52,000 | 52,000 | 51,700 | 51,700 | 14 | 129.25 |
2012-03-21 | 52,400 | 52,400 | 52,000 | 52,000 | 8 | 130 |
2012-03-19 | 52,900 | 52,900 | 52,000 | 52,500 | 14 | 131.25 |
2012-03-16 | 51,200 | 52,000 | 51,200 | 52,000 | 8 | 130 |
2012-03-15 | 51,300 | 52,000 | 51,100 | 52,000 | 6 | 130 |
2012-03-14 | 51,100 | 51,100 | 51,100 | 51,100 | 2 | 127.75 |
2012-03-13 | 52,000 | 52,000 | 51,100 | 51,100 | 6 | 127.75 |
2012-03-12 | 51,000 | 51,000 | 51,000 | 51,000 | 2 | 127.50 |
2012-03-09 | 51,000 | 51,100 | 50,800 | 50,800 | 7 | 127 |
2012-03-08 | 51,300 | 51,300 | 51,300 | 51,300 | 1 | 128.25 |
2012-03-06 | 51,000 | 51,000 | 51,000 | 51,000 | 3 | 127.50 |
2012-03-02 | 50,300 | 52,000 | 50,300 | 52,000 | 15 | 130 |
2012-03-01 | 50,300 | 51,600 | 50,100 | 51,600 | 11 | 129 |
2012-02-29 | 51,400 | 51,500 | 50,600 | 50,600 | 8 | 126.50 |
2012-02-28 | 50,600 | 50,600 | 50,600 | 50,600 | 11 | 126.50 |
2012-02-27 | 50,800 | 51,000 | 50,500 | 51,000 | 7 | 127.50 |
2012-02-24 | 50,700 | 51,700 | 50,700 | 51,100 | 35 | 127.75 |
2012-02-23 | 52,400 | 52,400 | 52,000 | 52,400 | 4 | 131 |
2012-02-22 | 52,400 | 52,400 | 52,400 | 52,400 | 1 | 131 |
2012-02-21 | 52,300 | 52,400 | 52,300 | 52,400 | 6 | 131 |
2012-02-20 | 53,000 | 53,000 | 51,300 | 51,300 | 9 | 128.25 |
2012-02-17 | 52,500 | 53,200 | 52,500 | 53,200 | 3 | 133 |
2012-02-16 | 51,300 | 51,500 | 51,300 | 51,500 | 10 | 128.75 |
2012-02-15 | 50,900 | 51,200 | 50,900 | 51,100 | 3 | 127.75 |
2012-02-14 | 50,700 | 52,000 | 50,700 | 52,000 | 5 | 130 |
2012-02-13 | 50,600 | 50,600 | 50,600 | 50,600 | 1 | 126.50 |
2012-02-10 | 50,500 | 50,600 | 50,500 | 50,600 | 3 | 126.50 |
2012-02-09 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 125 |
2012-02-08 | 49,800 | 50,000 | 49,800 | 50,000 | 4 | 125 |
2012-02-07 | 48,200 | 49,000 | 48,200 | 49,000 | 2 | 122.50 |
2012-02-06 | 50,000 | 50,000 | 48,000 | 48,000 | 3 | 120 |
2012-02-03 | 52,900 | 52,900 | 50,000 | 50,000 | 3 | 125 |
2012-01-31 | 50,000 | 50,300 | 50,000 | 50,300 | 2 | 125.75 |
2012-01-27 | 51,000 | 51,000 | 51,000 | 51,000 | 1 | 127.50 |
2012-01-26 | 51,000 | 53,000 | 51,000 | 53,000 | 4 | 132.50 |
2012-01-25 | 51,100 | 52,000 | 51,000 | 52,000 | 37 | 130 |
2012-01-24 | 53,900 | 53,900 | 53,000 | 53,000 | 8 | 132.50 |
2012-01-23 | 53,500 | 53,500 | 52,100 | 52,900 | 16 | 132.25 |
2012-01-20 | 53,500 | 53,500 | 53,500 | 53,500 | 1 | 133.75 |
2012-01-19 | 51,500 | 51,900 | 51,500 | 51,900 | 8 | 129.75 |
2012-01-18 | 50,800 | 51,000 | 50,700 | 50,700 | 5 | 126.75 |
2012-01-17 | 51,000 | 51,000 | 50,500 | 50,500 | 17 | 126.25 |
2012-01-10 | 50,000 | 52,000 | 49,350 | 52,000 | 8 | 130 |
2012-01-06 | 50,000 | 50,000 | 49,200 | 50,000 | 4 | 125 |
2012-01-05 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 125 |
分割・併合履歴 : [2018-02-26]1株→2株 [2013-09-26]1株→200株