3784 (株)ヴィンクスの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	830	847	830	837	3,300	418.50
2015-12-29	838	838	828	830	3,000	415
2015-12-28	826	831	823	830	3,000	415
2015-12-25	825	830	815	823	19,200	411.50
2015-12-24	840	840	806	810	47,000	405
2015-12-22	862	862	841	841	35,000	420.50
2015-12-21	867	872	861	861	4,500	430.50
2015-12-18	868	875	867	873	3,800	436.50
2015-12-17	861	877	860	868	11,300	434
2015-12-16	867	868	860	861	20,400	430.50
2015-12-15	869	870	855	863	6,600	431.50
2015-12-14	852	869	841	867	24,700	433.50
2015-12-11	865	869	857	861	6,200	430.50
2015-12-10	875	875	856	856	6,700	428
2015-12-09	866	875	856	868	12,500	434
2015-12-08	874	876	865	865	3,900	432.50
2015-12-07	872	875	867	874	4,700	437
2015-12-04	878	878	855	861	11,100	430.50
2015-12-03	870	880	870	880	3,500	440
2015-12-02	865	883	865	874	12,500	437
2015-12-01	878	880	870	875	4,200	437.50
2015-11-30	894	894	880	884	6,200	442
2015-11-27	876	890	868	887	12,600	443.50
2015-11-26	860	867	847	861	9,300	430.50
2015-11-25	854	862	841	855	12,800	427.50
2015-11-24	880	959	842	854	94,700	427
2015-11-20	805	809	801	809	1,800	404.50
2015-11-19	804	808	803	805	4,900	402.50
2015-11-18	803	806	803	806	2,100	403
2015-11-17	802	809	801	803	6,500	401.50
2015-11-16	806	810	803	803	27,200	401.50
2015-11-13	807	814	807	809	1,200	404.50
2015-11-12	816	819	810	815	3,400	407.50
2015-11-11	804	812	804	806	4,300	403
2015-11-10	809	810	804	804	5,000	402
2015-11-09	822	822	805	808	8,700	404
2015-11-06	807	823	802	822	5,000	411
2015-11-05	815	819	812	813	6,100	406.50
2015-11-04	817	817	812	815	2,800	407.50
2015-11-02	814	814	806	814	4,600	407
2015-10-30	810	815	801	803	8,000	401.50
2015-10-29	820	820	801	802	15,000	401
2015-10-28	842	843	815	827	28,400	413.50
2015-10-27	882	893	879	880	1,600	440
2015-10-26	885	894	876	882	4,000	441
2015-10-23	881	883	871	879	9,300	439.50
2015-10-22	881	886	881	882	2,500	441
2015-10-21	887	887	871	881	800	440.50
2015-10-20	879	882	874	874	1,700	437
2015-10-19	880	888	880	884	1,400	442
2015-10-16	884	884	880	880	800	440
2015-10-15	868	885	868	885	4,600	442.50
2015-10-14	869	869	860	863	5,500	431.50
2015-10-13	861	870	861	862	1,200	431
2015-10-09	850	861	845	861	2,900	430.50
2015-10-08	841	845	841	845	1,800	422.50
2015-10-07	841	842	837	840	1,000	420
2015-10-06	851	856	840	840	7,000	420
2015-10-05	844	851	836	848	6,600	424
2015-10-02	842	863	840	850	2,700	425
2015-10-01	850	851	846	849	1,300	424.50
2015-09-30	835	849	820	849	1,700	424.50
2015-09-29	840	843	834	834	3,100	417
2015-09-28	851	870	851	870	3,200	435
2015-09-25	879	880	851	856	4,800	428
2015-09-24	865	865	858	864	3,100	432
2015-09-18	864	864	857	857	400	428.50
2015-09-17	866	866	853	854	2,800	427
2015-09-16	868	888	851	851	9,400	425.50
2015-09-15	845	860	845	853	4,700	426.50
2015-09-14	850	850	836	836	6,200	418
2015-09-11	832	850	832	850	3,900	425
2015-09-10	830	830	803	821	4,700	410.50
2015-09-09	820	833	820	833	8,000	416.50
2015-09-08	831	835	786	801	11,500	400.50
2015-09-07	830	842	826	833	11,200	416.50
2015-09-04	864	867	830	855	14,300	427.50
2015-09-03	886	888	865	870	2,800	435
2015-09-02	851	875	850	871	11,700	435.50
2015-09-01	899	901	876	881	10,500	440.50
2015-08-31	911	912	898	900	12,900	450
2015-08-28	920	930	908	915	31,300	457.50
2015-08-27	974	980	930	935	9,900	467.50
2015-08-26	936	937	870	925	20,000	462.50
2015-08-25	851	975	840	876	31,200	438
2015-08-24	953	966	915	916	25,500	458
2015-08-21	1,001	1,015	986	986	30,200	493
2015-08-20	1,026	1,026	1,015	1,016	9,700	508
2015-08-19	1,029	1,042	1,026	1,027	12,000	513.50
2015-08-18	1,046	1,046	1,028	1,035	9,000	517.50
2015-08-17	1,026	1,050	1,026	1,045	11,400	522.50
2015-08-14	1,039	1,039	1,021	1,026	1,400	513
2015-08-13	1,028	1,028	1,010	1,024	9,200	512
2015-08-12	1,040	1,040	1,019	1,029	17,100	514.50
2015-08-11	1,059	1,059	1,033	1,040	6,600	520
2015-08-10	1,056	1,064	1,049	1,049	18,800	524.50
2015-08-07	1,069	1,072	1,057	1,069	16,200	534.50
2015-08-06	1,096	1,096	1,055	1,069	52,300	534.50
2015-08-05	1,039	1,058	1,039	1,054	19,800	527
2015-08-04	1,050	1,059	1,033	1,037	25,200	518.50
2015-08-03	1,065	1,065	1,021	1,042	69,300	521
2015-07-31	986	994	979	990	9,000	495
2015-07-30	994	994	987	994	2,700	497
2015-07-29	982	998	981	986	3,300	493
2015-07-28	984	990	977	982	6,800	491
2015-07-27	992	1,000	986	990	19,300	495
2015-07-24	978	990	977	990	5,000	495
2015-07-23	995	995	979	982	19,500	491
2015-07-22	981	994	981	993	9,600	496.50
2015-07-21	980	984	979	982	7,500	491
2015-07-17	976	979	971	974	3,200	487
2015-07-16	966	976	966	976	3,300	488
2015-07-15	969	971	956	966	3,800	483
2015-07-14	959	971	940	968	9,400	484
2015-07-13	939	947	939	947	3,800	473.50
2015-07-10	947	947	927	931	19,000	465.50
2015-07-09	945	950	900	950	19,400	475
2015-07-08	970	970	946	949	17,200	474.50
2015-07-07	960	969	960	965	4,300	482.50
2015-07-06	978	985	957	957	13,400	478.50
2015-07-03	972	978	968	978	5,500	489
2015-07-02	970	989	968	976	6,000	488
2015-07-01	950	968	950	965	3,800	482.50
2015-06-30	952	973	952	953	7,400	476.50
2015-06-29	962	965	951	952	18,500	476
2015-06-26	983	983	960	973	5,200	486.50
2015-06-25	999	999	979	983	5,300	491.50
2015-06-24	979	1,010	979	998	14,100	499
2015-06-23	974	979	974	979	5,900	489.50
2015-06-22	971	981	959	972	11,100	486
2015-06-19	961	970	954	969	5,500	484.50
2015-06-18	968	968	968	968	300	484
2015-06-17	965	970	950	968	10,300	484
2015-06-16	970	970	955	969	13,100	484.50
2015-06-15	972	973	968	969	4,000	484.50
2015-06-12	969	969	957	969	8,000	484.50
2015-06-11	959	960	956	957	3,000	478.50
2015-06-10	953	955	953	953	4,700	476.50
2015-06-09	958	959	952	953	15,500	476.50
2015-06-08	956	956	952	954	9,300	477
2015-06-05	952	958	950	952	8,500	476
2015-06-04	960	960	953	957	6,000	478.50
2015-06-03	960	960	953	957	1,600	478.50
2015-06-02	959	961	950	951	13,400	475.50
2015-06-01	955	956	952	954	4,000	477
2015-05-29	960	969	950	958	12,300	479
2015-05-28	945	954	939	945	11,800	472.50
2015-05-27	947	947	937	942	9,100	471
2015-05-26	950	950	941	948	14,500	474
2015-05-25	952	954	949	952	17,400	476
2015-05-22	959	959	950	953	12,400	476.50
2015-05-21	963	963	955	955	11,100	477.50
2015-05-20	954	960	954	955	14,400	477.50
2015-05-19	960	961	950	954	15,800	477
2015-05-18	959	964	955	958	6,300	479
2015-05-15	956	961	953	953	18,000	476.50
2015-05-14	967	970	955	962	11,100	481
2015-05-13	976	985	952	958	69,200	479
2015-05-12	1,055	1,072	1,035	1,035	22,500	517.50
2015-05-11	1,043	1,049	1,041	1,046	6,200	523
2015-05-08	1,030	1,043	1,030	1,033	11,400	516.50
2015-05-07	1,034	1,035	1,028	1,033	4,900	516.50
2015-05-01	1,028	1,028	1,007	1,017	10,000	508.50
2015-04-30	1,040	1,040	1,029	1,029	5,400	514.50
2015-04-28	1,040	1,040	1,025	1,040	4,200	520
2015-04-27	1,020	1,035	1,015	1,035	26,500	517.50
2015-04-24	1,024	1,035	1,021	1,025	9,000	512.50
2015-04-23	1,037	1,037	1,021	1,021	7,300	510.50
2015-04-22	1,037	1,039	1,022	1,024	6,700	512
2015-04-21	1,042	1,042	1,025	1,027	2,100	513.50
2015-04-20	1,030	1,030	1,023	1,028	7,200	514
2015-04-17	1,054	1,054	1,037	1,040	3,400	520
2015-04-16	1,049	1,055	1,039	1,040	10,100	520
2015-04-15	1,056	1,056	1,038	1,049	6,700	524.50
2015-04-14	1,047	1,048	1,038	1,039	3,800	519.50
2015-04-13	1,040	1,050	1,032	1,034	7,200	517
2015-04-10	1,039	1,041	1,027	1,027	9,400	513.50
2015-04-09	1,036	1,040	1,026	1,026	8,300	513
2015-04-08	1,040	1,045	1,031	1,041	8,200	520.50
2015-04-07	1,042	1,042	1,025	1,031	8,100	515.50
2015-04-06	1,161	1,161	1,030	1,049	54,900	524.50
2015-04-03	1,001	1,020	997	1,011	20,400	505.50
2015-04-02	990	1,001	990	1,001	2,500	500.50
2015-04-01	983	999	983	998	2,400	499
2015-03-31	999	1,001	996	1,000	2,700	500
2015-03-30	1,000	1,000	990	992	6,000	496
2015-03-27	1,013	1,014	1,001	1,005	6,100	502.50
2015-03-26	1,037	1,037	1,024	1,030	6,400	515
2015-03-25	1,050	1,050	1,037	1,037	7,700	518.50
2015-03-24	1,043	1,050	1,040	1,042	7,600	521
2015-03-23	1,043	1,055	1,040	1,040	11,200	520
2015-03-20	1,025	1,033	1,020	1,033	6,800	516.50
2015-03-19	1,022	1,045	1,022	1,022	4,300	511
2015-03-18	1,030	1,045	1,013	1,017	7,800	508.50
2015-03-17	1,038	1,050	1,028	1,030	12,100	515
2015-03-16	1,020	1,035	1,020	1,028	3,700	514
2015-03-13	1,055	1,060	1,012	1,025	19,300	512.50
2015-03-12	1,045	1,060	1,040	1,045	8,600	522.50
2015-03-11	1,025	1,045	1,022	1,031	5,100	515.50
2015-03-10	1,055	1,059	1,042	1,047	11,500	523.50
2015-03-09	1,050	1,058	1,041	1,055	13,100	527.50
2015-03-06	1,064	1,064	1,032	1,050	8,300	525
2015-03-05	1,045	1,085	1,031	1,040	33,300	520
2015-03-04	1,032	1,042	1,005	1,042	8,200	521
2015-03-03	1,045	1,051	1,007	1,025	27,100	512.50
2015-03-02	998	1,046	995	1,032	48,100	516
2015-02-27	994	994	973	980	8,000	490
2015-02-26	978	1,018	966	979	20,100	489.50
2015-02-25	970	971	964	969	9,000	484.50
2015-02-24	967	977	963	977	10,300	488.50
2015-02-23	975	984	970	970	13,800	485
2015-02-20	979	979	968	974	5,800	487
2015-02-19	980	986	978	983	1,900	491.50
2015-02-18	992	995	981	985	5,400	492.50
2015-02-17	967	980	967	980	1,800	490
2015-02-16	961	969	957	969	10,700	484.50
2015-02-13	983	985	960	970	30,500	485
2015-02-12	1,014	1,020	993	1,013	21,400	506.50
2015-02-10	975	1,013	973	1,008	14,800	504
2015-02-09	956	970	951	970	5,600	485
2015-02-06	949	965	948	959	5,200	479.50
2015-02-05	960	960	945	952	4,600	476
2015-02-04	961	965	951	960	2,700	480
2015-02-03	970	970	959	961	6,600	480.50
2015-02-02	955	971	945	971	5,200	485.50
2015-01-30	971	971	955	965	3,100	482.50
2015-01-29	974	974	960	960	5,600	480
2015-01-28	965	980	961	970	6,900	485
2015-01-27	946	965	946	965	5,900	482.50
2015-01-26	961	961	945	952	6,000	476
2015-01-23	945	960	938	960	8,100	480
2015-01-22	950	951	932	945	5,000	472.50
2015-01-21	956	956	942	950	6,600	475
2015-01-20	951	965	951	956	4,400	478
2015-01-19	946	946	936	940	5,900	470
2015-01-16	940	941	931	935	14,200	467.50
2015-01-15	946	949	940	943	4,300	471.50
2015-01-14	968	968	946	951	5,700	475.50
2015-01-13	961	961	951	956	7,000	478
2015-01-09	989	989	966	966	4,800	483
2015-01-08	970	972	962	972	4,200	486
2015-01-07	961	972	961	969	1,600	484.50
2015-01-06	981	981	960	961	5,100	480.50
2015-01-05	982	990	980	987	4,200	493.50

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 [2015年度]

3784 (株)ヴィンクスの時系列データ [2015年度]