3784 (株)ヴィンクスの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	987	987	969	980	4,700	490
2014-12-29	980	992	971	985	20,200	492.50
2014-12-26	939	975	939	968	8,600	484
2014-12-25	954	954	936	937	19,800	468.50
2014-12-24	956	967	946	949	15,200	474.50
2014-12-22	950	969	949	956	18,500	478
2014-12-19	978	978	962	969	8,100	484.50
2014-12-18	952	962	949	950	13,900	475
2014-12-17	968	973	948	948	18,800	474
2014-12-16	978	984	967	969	10,100	484.50
2014-12-15	975	1,000	970	990	7,500	495
2014-12-12	980	980	970	979	3,700	489.50
2014-12-11	963	979	951	978	15,600	489
2014-12-10	982	986	972	973	14,900	486.50
2014-12-09	1,007	1,008	993	997	7,900	498.50
2014-12-08	1,000	1,009	1,000	1,005	5,700	502.50
2014-12-05	1,011	1,011	989	997	15,300	498.50
2014-12-04	993	1,010	993	1,008	26,500	504
2014-12-03	995	1,010	994	995	10,600	497.50
2014-12-02	1,010	1,010	994	995	7,600	497.50
2014-12-01	1,012	1,013	999	1,010	22,900	505
2014-11-28	1,025	1,030	999	1,017	16,500	508.50
2014-11-27	1,042	1,042	1,012	1,024	11,800	512
2014-11-26	1,009	1,035	1,007	1,031	20,400	515.50
2014-11-25	1,008	1,016	999	1,002	10,900	501
2014-11-21	1,015	1,015	990	993	12,100	496.50
2014-11-20	985	1,038	981	1,015	35,300	507.50
2014-11-19	993	993	978	980	9,500	490
2014-11-18	975	987	975	987	11,800	493.50
2014-11-17	980	981	975	980	14,800	490
2014-11-14	993	1,000	975	978	25,100	489
2014-11-13	1,017	1,017	978	993	26,800	496.50
2014-11-12	1,067	1,067	1,001	1,003	31,600	501.50
2014-11-11	995	1,074	995	1,050	119,000	525
2014-11-10	990	997	978	981	54,400	490.50
2014-11-07	976	980	965	974	21,900	487
2014-11-06	1,000	1,020	961	961	85,700	480.50
2014-11-05	983	1,048	983	1,048	24,200	524
2014-11-04	999	999	971	972	26,500	486
2014-10-31	991	1,009	981	986	29,900	493
2014-10-30	1,080	1,080	1,001	1,013	39,400	506.50
2014-10-29	1,130	1,274	1,033	1,050	410,900	525
2014-10-28	1,072	1,072	1,072	1,072	19,400	536
2014-10-27	935	935	915	922	12,200	461
2014-10-24	930	955	925	935	23,000	467.50
2014-10-23	921	931	918	922	16,000	461
2014-10-22	923	936	919	922	31,900	461
2014-10-21	915	945	901	923	17,600	461.50
2014-10-20	945	945	915	924	13,900	462
2014-10-17	896	908	881	904	11,400	452
2014-10-16	898	901	877	877	39,100	438.50
2014-10-15	913	939	904	911	35,900	455.50
2014-10-14	912	968	902	909	27,200	454.50
2014-10-10	965	1,010	916	916	47,200	458
2014-10-09	1,038	1,070	980	980	33,300	490
2014-10-08	1,010	1,060	1,010	1,049	30,000	524.50
2014-10-07	1,080	1,092	1,036	1,039	47,700	519.50
2014-10-06	1,149	1,149	1,066	1,080	56,300	540
2014-10-03	1,200	1,200	1,105	1,150	53,700	575
2014-10-02	1,185	1,230	1,111	1,150	75,300	575
2014-10-01	1,219	1,388	1,152	1,275	404,100	637.50
2014-09-30	1,077	1,130	1,021	1,111	108,600	555.50
2014-09-29	1,227	1,289	1,073	1,106	266,700	553
2014-09-26	1,381	1,411	1,180	1,215	721,400	607.50
2014-09-25	1,014	1,121	1,005	1,121	53,700	560.50
2014-09-24	949	971	948	971	20,100	485.50
2014-09-22	924	956	924	940	8,300	470
2014-09-19	943	943	923	923	3,300	461.50
2014-09-18	945	945	926	943	4,000	471.50
2014-09-17	930	939	920	935	3,800	467.50
2014-09-16	915	930	906	915	6,500	457.50
2014-09-12	905	915	905	907	3,900	453.50
2014-09-11	906	910	906	910	2,600	455
2014-09-10	910	910	905	906	900	453
2014-09-09	916	918	905	918	2,100	459
2014-09-08	924	928	912	915	4,600	457.50
2014-09-05	918	920	903	910	8,300	455
2014-09-04	890	930	890	915	26,600	457.50
2014-09-03	875	896	872	890	5,100	445
2014-09-02	875	878	865	878	4,700	439
2014-09-01	855	881	855	881	3,900	440.50
2014-08-29	848	870	848	870	2,100	435
2014-08-28	850	851	850	851	2,000	425.50
2014-08-27	854	858	851	854	2,400	427
2014-08-26	861	871	852	865	4,000	432.50
2014-08-25	881	885	850	865	5,800	432.50
2014-08-22	857	870	855	870	4,500	435
2014-08-21	862	865	861	865	900	432.50
2014-08-20	865	870	855	864	2,200	432
2014-08-19	865	865	865	865	1,000	432.50
2014-08-18	860	880	850	865	5,900	432.50
2014-08-15	851	860	847	860	3,200	430
2014-08-14	853	868	849	865	5,200	432.50
2014-08-13	854	858	854	858	3,100	429
2014-08-12	855	868	851	854	7,700	427
2014-08-11	866	874	860	870	3,900	435
2014-08-08	875	875	860	860	6,500	430
2014-08-07	894	900	880	881	9,000	440.50
2014-08-06	861	869	854	863	5,100	431.50
2014-08-05	888	890	875	875	3,200	437.50
2014-08-04	888	888	884	884	500	442
2014-08-01	888	888	873	880	8,900	440
2014-07-31	915	919	898	901	8,000	450.50
2014-07-30	915	917	902	913	5,100	456.50
2014-07-29	919	919	898	904	4,100	452
2014-07-28	890	917	890	917	6,400	458.50
2014-07-25	881	889	880	889	4,300	444.50
2014-07-24	888	888	875	878	2,000	439
2014-07-23	892	892	875	878	1,000	439
2014-07-22	875	889	871	878	2,200	439
2014-07-18	880	886	870	875	6,300	437.50
2014-07-17	888	900	881	885	8,100	442.50
2014-07-16	899	905	883	892	7,300	446
2014-07-15	892	915	892	899	5,600	449.50
2014-07-14	885	900	885	891	3,600	445.50
2014-07-11	881	902	881	885	4,000	442.50
2014-07-10	919	919	893	893	14,400	446.50
2014-07-09	895	895	884	889	5,700	444.50
2014-07-08	910	911	895	896	10,000	448
2014-07-07	902	915	902	904	5,800	452
2014-07-04	907	915	899	899	5,700	449.50
2014-07-03	895	925	895	905	4,300	452.50
2014-07-02	908	913	900	900	7,400	450
2014-07-01	903	915	903	905	3,100	452.50
2014-06-30	910	923	900	902	2,000	451
2014-06-27	898	907	876	907	6,800	453.50
2014-06-26	915	917	895	900	7,500	450
2014-06-25	916	933	911	917	11,700	458.50
2014-06-24	924	960	910	946	16,200	473
2014-06-23	920	925	904	919	800	459.50
2014-06-20	925	925	895	917	3,300	458.50
2014-06-19	915	930	910	910	7,100	455
2014-06-18	940	940	910	915	6,500	457.50
2014-06-17	932	936	918	930	5,300	465
2014-06-16	949	950	923	938	5,900	469
2014-06-13	912	934	900	934	5,600	467
2014-06-12	935	940	903	927	2,700	463.50
2014-06-11	901	926	895	922	3,900	461
2014-06-10	960	960	915	915	9,700	457.50
2014-06-09	940	974	930	953	16,500	476.50
2014-06-06	864	910	863	910	7,300	455
2014-06-05	875	877	861	864	2,200	432
2014-06-04	877	877	861	873	5,500	436.50
2014-06-03	883	884	861	878	2,600	439
2014-06-02	852	878	852	875	2,300	437.50
2014-05-30	855	865	850	865	1,800	432.50
2014-05-29	850	863	850	850	4,900	425
2014-05-28	835	845	829	841	7,100	420.50
2014-05-27	840	845	833	844	1,500	422
2014-05-26	843	845	825	839	7,700	419.50
2014-05-23	840	840	786	828	6,600	414
2014-05-22	840	840	835	840	7,500	420
2014-05-21	825	825	810	810	2,400	405
2014-05-20	850	852	816	852	7,800	426
2014-05-19	874	874	821	850	13,500	425
2014-05-16	870	873	850	873	3,000	436.50
2014-05-15	896	896	885	885	3,900	442.50
2014-05-14	880	901	880	900	20,400	450
2014-05-13	876	890	868	890	13,800	445
2014-05-12	868	884	868	884	3,900	442
2014-05-09	877	886	870	883	4,400	441.50
2014-05-08	900	914	890	892	1,600	446
2014-05-07	922	925	900	900	6,300	450
2014-05-02	876	920	875	915	12,700	457.50
2014-05-01	865	873	850	873	8,600	436.50
2014-04-30	850	850	849	850	600	425
2014-04-28	854	854	850	850	500	425
2014-04-25	866	866	840	854	2,500	427
2014-04-24	845	855	845	855	700	427.50
2014-04-23	842	854	839	844	3,600	422
2014-04-22	852	868	844	844	5,300	422
2014-04-21	843	851	843	847	1,600	423.50
2014-04-18	847	850	840	849	1,500	424.50
2014-04-17	830	845	822	845	2,600	422.50
2014-04-16	825	825	820	820	4,900	410
2014-04-15	831	831	817	818	1,400	409
2014-04-14	817	817	807	816	2,900	408
2014-04-11	812	832	806	817	6,100	408.50
2014-04-10	858	858	836	851	2,500	425.50
2014-04-09	854	854	842	844	4,800	422
2014-04-08	861	871	854	854	3,200	427
2014-04-07	862	873	862	864	2,900	432
2014-04-04	871	874	865	874	2,500	437
2014-04-03	865	876	860	873	8,300	436.50
2014-04-02	860	870	849	865	7,100	432.50
2014-04-01	866	866	850	858	4,400	429
2014-03-31	857	874	857	866	5,100	433
2014-03-28	843	871	843	866	4,700	433
2014-03-27	863	863	836	858	6,400	429
2014-03-26	869	873	854	873	1,100	436.50
2014-03-25	908	908	855	869	4,500	434.50
2014-03-24	832	856	832	851	7,300	425.50
2014-03-20	880	883	845	862	3,100	431
2014-03-19	871	919	871	886	6,000	443
2014-03-18	851	877	850	870	6,100	435
2014-03-17	863	872	835	843	7,200	421.50
2014-03-14	896	915	877	880	10,700	440
2014-03-13	930	935	914	926	2,300	463
2014-03-12	931	939	921	935	3,900	467.50
2014-03-11	950	950	927	946	3,100	473
2014-03-10	970	970	942	944	11,300	472
2014-03-07	950	950	926	950	8,500	475
2014-03-06	917	945	902	935	15,800	467.50
2014-03-05	897	914	871	914	5,500	457
2014-03-04	874	885	866	882	3,100	441
2014-03-03	878	884	830	882	10,300	441
2014-02-28	915	922	892	896	9,900	448
2014-02-27	923	923	913	914	5,400	457
2014-02-26	928	928	912	919	6,600	459.50
2014-02-25	935	935	920	929	6,900	464.50
2014-02-24	932	940	920	934	12,900	467
2014-02-21	922	924	908	920	6,900	460
2014-02-20	929	929	906	907	4,500	453.50
2014-02-19	915	920	901	914	13,600	457
2014-02-18	950	950	906	930	11,200	465
2014-02-17	920	935	909	920	8,800	460
2014-02-14	996	996	900	947	12,900	473.50
2014-02-13	1,013	1,013	983	995	8,500	497.50
2014-02-12	1,010	1,020	983	1,000	12,800	500
2014-02-10	1,000	1,044	985	1,013	23,100	506.50
2014-02-07	980	1,030	973	973	13,400	486.50
2014-02-06	951	1,005	948	1,005	10,600	502.50
2014-02-05	1,000	1,070	940	951	36,100	475.50
2014-02-04	915	1,026	915	991	25,800	495.50
2014-02-03	1,150	1,150	984	1,080	27,400	540
2014-01-31	1,225	1,238	1,180	1,180	8,100	590
2014-01-30	1,278	1,278	1,172	1,225	19,200	612.50
2014-01-29	1,300	1,300	1,271	1,280	8,200	640
2014-01-28	1,245	1,275	1,203	1,245	14,200	622.50
2014-01-27	1,268	1,300	1,192	1,200	20,500	600
2014-01-24	1,300	1,351	1,268	1,332	22,700	666
2014-01-23	1,325	1,370	1,302	1,312	21,100	656
2014-01-22	1,400	1,401	1,290	1,291	46,100	645.50
2014-01-21	1,522	1,570	1,317	1,394	140,200	697
2014-01-20	1,205	1,492	1,189	1,492	293,300	746
2014-01-17	1,150	1,194	1,140	1,192	7,100	596
2014-01-16	1,190	1,198	1,135	1,140	10,600	570
2014-01-15	1,190	1,205	1,164	1,190	11,500	595
2014-01-14	1,119	1,160	1,075	1,160	13,000	580
2014-01-10	1,205	1,220	1,119	1,130	29,500	565
2014-01-09	1,316	1,330	1,200	1,225	83,800	612.50
2014-01-08	1,220	1,220	1,048	1,136	30,600	568
2014-01-07	1,160	1,260	1,160	1,220	56,500	610
2014-01-06	1,125	1,250	1,060	1,182	81,100	591

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

3784 (株)ヴィンクス の時系列データ [2014年度]

3784 (株)ヴィンクスの時系列データ [2014年度]