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
2012-12-28106,000107,200106,000107,2006268
2012-12-27105,000105,600105,000105,3006263.25
2012-12-26104,900105,500104,600105,0008262.50
2012-12-25115,000115,000106,500106,50042266.25
2012-12-21115,900115,900106,200109,00091272.50
2012-12-20113,900124,800111,700114,600231286.50
2012-12-19106,100110,900106,100110,90072277.25
2012-12-1895,90095,90095,80095,9005239.75
2012-12-1796,50096,50092,30094,5008236.25
2012-12-1494,50095,00092,20095,00018237.50
2012-12-1394,50094,50094,50094,5001236.25
2012-12-1294,50094,50094,00094,00013235
2012-12-1196,00096,00094,50094,50015236.25
2012-12-1098,00098,00095,10097,70034244.25
2012-12-0798,00098,00095,70098,00012245
2012-12-0698,90098,90098,00098,00012245
2012-12-0597,60099,40097,40098,70012246.75
2012-12-0398,10098,10098,10098,1002245.25
2012-11-3099,20099,70098,50098,5006246.25
2012-11-29100,300100,50099,000100,50013251.25
2012-11-28102,100104,50098,500101,0009252.50
2012-11-27102,700105,600102,600105,2005263
2012-11-26107,000107,000104,000104,00066260
2012-11-22101,400107,000101,400106,10042265.25
2012-11-2198,000112,00097,500107,000108267.50
2012-11-2097,40098,00096,00098,00011245
2012-11-1996,00096,00096,00096,00016240
2012-11-1694,00095,00094,00094,00018235
2012-11-1593,00094,00093,00094,00013235
2012-11-1493,00093,00089,10093,00012232.50
2012-11-1392,50093,00092,50093,00011232.50
2012-11-1292,00092,00089,00092,00013230
2012-11-0993,00094,20093,00093,00020232.50
2012-11-0893,00093,00092,90092,90012232.25
2012-11-0793,00093,00093,00093,00010232.50
2012-11-0692,00094,00092,00092,00013230
2012-11-0592,40094,50092,00092,00051230
2012-11-0298,00098,50095,00098,40026246
2012-11-0195,00097,50095,00095,00020237.50
2012-10-3194,00095,00094,00094,00012235
2012-10-3094,00095,00093,00093,00012232.50
2012-10-2994,00094,00093,00093,00011232.50
2012-10-2693,00093,00090,30091,70013229.25
2012-10-2593,00093,00093,00093,00017232.50
2012-10-2491,70093,00091,10093,00016232.50
2012-10-2389,90090,20089,30090,2009225.50
2012-10-2290,00090,00087,80089,3008223.25
2012-10-1989,60090,00089,60090,0003225
2012-10-1889,50089,50089,50089,5001223.75
2012-10-1787,00089,60086,60089,6005224
2012-10-1690,00090,00086,00090,00010225
2012-10-1589,00090,00089,00089,00013222.50
2012-10-1288,50089,20088,00089,0009222.50
2012-10-1185,10091,80085,10087,5007218.75
2012-10-1085,00087,00085,00087,00021217.50
2012-10-0985,00087,00085,00087,00021217.50
2012-10-0590,20091,00085,00087,00038217.50
2012-10-0495,50095,50090,20090,20010225.50
2012-10-0390,00099,00090,00094,00064235
2012-10-0293,00093,80087,10087,60027219
2012-10-0186,00094,90084,50094,900112237.25
2012-09-2879,00083,60079,00080,10026200.25
2012-09-2777,00080,00077,00080,0006200
2012-09-2676,90077,50076,00077,5003193.75
2012-09-2576,00076,00076,00076,00024190
2012-09-2476,00076,00075,90076,00011190
2012-09-2175,00075,00075,00075,0001187.50
2012-09-2073,30074,50073,10074,5007186.25
2012-09-1973,30073,60073,30073,3005183.25
2012-09-1873,00073,30073,00073,3002183.25
2012-09-1473,80073,80073,00073,00011182.50
2012-09-1373,00073,80073,00073,80063184.50
2012-09-1271,00072,00071,00072,0006180
2012-09-1171,00072,80070,80071,0005177.50
2012-09-1073,70073,70073,70073,7001184.25
2012-09-0775,90075,90070,00072,40019181
2012-09-0671,50073,90070,70073,40019183.50
2012-09-0570,20070,50070,00070,00017175
2012-09-0470,50071,20070,00070,00017175
2012-09-0366,30071,00065,50070,10025175.25
2012-08-3166,00067,90065,90066,10014165.25
2012-08-3067,50067,50066,30066,9009167.25
2012-08-2968,80068,80067,00068,00013170
2012-08-2868,10068,10068,10068,1001170.25
2012-08-2768,30075,00068,10069,00043172.50
2012-08-2469,10069,10067,80068,00047170
2012-08-2370,30070,30070,00070,20010175.50
2012-08-2270,90070,90069,10069,60011174
2012-08-2170,30070,50069,10069,10022172.75
2012-08-2072,50072,50072,00072,0002180
2012-08-1773,60073,60068,50071,90049179.75
2012-08-1674,00074,40074,00074,4005186
2012-08-1573,20073,20073,00073,20012183
2012-08-1473,00074,00073,00074,0006185
2012-08-1373,10074,00073,10074,0007185
2012-08-1077,80077,80073,60075,10040187.75
2012-08-0973,00082,50073,00082,30055205.75
2012-08-0878,00078,00071,50071,50057178.75
2012-08-0776,10076,10067,80068,00050170
2012-08-0682,90083,00076,10076,10026190.25
2012-08-0378,30080,00076,50076,50027191.25
2012-08-0288,50088,50081,60082,80040207
2012-08-0190,50090,50086,00089,90043224.75
2012-07-3190,00096,60090,00092,00054230
2012-07-3090,00090,50090,00090,00025225
2012-07-2790,00090,90090,00090,00026225
2012-07-2690,00090,80086,00090,800107227
2012-07-2590,10091,00090,00090,00082225
2012-07-2490,00091,50090,00090,000109225
2012-07-2390,30091,20090,00090,000108225
2012-07-2091,00092,00090,00092,00089230
2012-07-1991,50092,90090,10090,10048225.25
2012-07-1887,00091,70087,00090,000179225
2012-07-1793,00096,50091,00091,500140228.75
2012-07-1387,10097,00087,10091,000266227.50
2012-07-1292,70092,70086,00089,500219223.75
2012-07-1196,10098,20092,20093,500223233.75
2012-07-1098,00098,30091,20094,000389235
2012-07-09107,800107,80094,00097,100591242.75
2012-07-06109,300116,000106,700110,000274275
2012-07-05107,000125,200104,100111,5001,010278.75
2012-07-04111,500118,800102,000107,000886267.50
2012-07-03138,000139,000113,200117,0001,259292.50
2012-07-02129,000141,000123,000141,0001,574352.50
2012-06-29106,000111,000105,100111,000395277.50
2012-06-28107,000107,00096,00096,000945240
2012-06-27106,000106,00091,10092,000504230
2012-06-2691,00091,00091,00091,00043227.50
2012-06-2571,50076,00071,50076,000236190
2012-06-2264,00066,00064,00066,00026165
2012-06-2162,90063,00062,50063,00012157.50
2012-06-2062,80062,80061,20062,0004155
2012-06-1962,80063,00062,80062,8005157
2012-06-1859,00059,80059,00059,8008149.50
2012-06-1457,80059,40057,80059,4003148.50
2012-06-1359,00059,80059,00059,8006149.50
2012-06-1258,50058,50058,50058,5005146.25
2012-06-1155,90057,00055,90057,0005142.50
2012-06-0453,20054,90053,20054,9002137.25
2012-06-0154,00055,00054,00055,00012137.50
2012-05-3058,90059,00058,90059,0006147.50
2012-05-2958,50058,90058,50058,9006147.25
2012-05-2858,80058,90053,90057,90011144.75
2012-05-2558,80058,80058,80058,80032147
2012-05-2458,40058,60058,30058,3009145.75
2012-05-2358,90058,90057,10057,10011142.75
2012-05-2258,80058,90058,80058,9006147.25
2012-05-2158,60058,90058,60058,9006147.25
2012-05-1857,00059,00056,00058,60012146.50
2012-05-1758,40059,00058,40059,0007147.50
2012-05-1656,00058,40056,00058,4002146
2012-05-1557,00059,10057,00059,0007147.50
2012-05-1459,00059,30059,00059,0008147.50
2012-05-1159,30059,40059,30059,3009148.25
2012-05-1058,00058,50058,00058,5007146.25
2012-05-0957,10057,10056,00056,0004140
2012-05-0858,00058,00058,00058,0002145
2012-04-2758,00058,00058,00058,0001145
2012-04-2658,00058,00058,00058,0001145
2012-04-2559,50059,50059,50059,50025148.75
2012-04-2458,40058,40058,40058,4002146
2012-04-2357,00058,40057,00058,40011146
2012-04-2058,00058,00058,00058,0001145
2012-04-1957,00058,00057,00058,00016145
2012-04-1854,00057,00054,00057,0007142.50
2012-04-1758,00058,00055,00055,0004137.50
2012-04-1656,00056,00056,00056,0001140
2012-04-1152,00052,00052,00052,0008130
2012-04-0552,10052,10052,00052,0002130
2012-04-0452,10052,10052,10052,1004130.25
2012-04-0351,50051,50051,50051,5001128.75
2012-04-0251,00051,00051,00051,0003127.50
2012-03-3050,70050,70050,70050,7002126.75
2012-03-2951,00051,00051,00051,0002127.50
2012-03-2751,90051,90050,80051,800159129.50
2012-03-2651,20051,20051,20051,2001128
2012-03-2352,70052,70052,70052,70030131.75
2012-03-2252,00052,00051,70051,70014129.25
2012-03-2152,40052,40052,00052,0008130
2012-03-1952,90052,90052,00052,50014131.25
2012-03-1651,20052,00051,20052,0008130
2012-03-1551,30052,00051,10052,0006130
2012-03-1451,10051,10051,10051,1002127.75
2012-03-1352,00052,00051,10051,1006127.75
2012-03-1251,00051,00051,00051,0002127.50
2012-03-0951,00051,10050,80050,8007127
2012-03-0851,30051,30051,30051,3001128.25
2012-03-0651,00051,00051,00051,0003127.50
2012-03-0250,30052,00050,30052,00015130
2012-03-0150,30051,60050,10051,60011129
2012-02-2951,40051,50050,60050,6008126.50
2012-02-2850,60050,60050,60050,60011126.50
2012-02-2750,80051,00050,50051,0007127.50
2012-02-2450,70051,70050,70051,10035127.75
2012-02-2352,40052,40052,00052,4004131
2012-02-2252,40052,40052,40052,4001131
2012-02-2152,30052,40052,30052,4006131
2012-02-2053,00053,00051,30051,3009128.25
2012-02-1752,50053,20052,50053,2003133
2012-02-1651,30051,50051,30051,50010128.75
2012-02-1550,90051,20050,90051,1003127.75
2012-02-1450,70052,00050,70052,0005130
2012-02-1350,60050,60050,60050,6001126.50
2012-02-1050,50050,60050,50050,6003126.50
2012-02-0950,00050,00050,00050,0001125
2012-02-0849,80050,00049,80050,0004125
2012-02-0748,20049,00048,20049,0002122.50
2012-02-0650,00050,00048,00048,0003120
2012-02-0352,90052,90050,00050,0003125
2012-01-3150,00050,30050,00050,3002125.75
2012-01-2751,00051,00051,00051,0001127.50
2012-01-2651,00053,00051,00053,0004132.50
2012-01-2551,10052,00051,00052,00037130
2012-01-2453,90053,90053,00053,0008132.50
2012-01-2353,50053,50052,10052,90016132.25
2012-01-2053,50053,50053,50053,5001133.75
2012-01-1951,50051,90051,50051,9008129.75
2012-01-1850,80051,00050,70050,7005126.75
2012-01-1751,00051,00050,50050,50017126.25
2012-01-1050,00052,00049,35052,0008130
2012-01-0650,00050,00049,20050,0004125
2012-01-0550,00050,00050,00050,0001125

分割・併合履歴 : [2018-02-26]1株→2株 [2013-09-26]1株→200株