3784 (株)ヴィンクス の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 703 | 717 | 702 | 715 | 15,700 | 357.50 |
2016-12-29 | 706 | 706 | 700 | 704 | 1,000 | 352 |
2016-12-28 | 696 | 696 | 696 | 696 | 400 | 348 |
2016-12-27 | 700 | 700 | 694 | 694 | 8,400 | 347 |
2016-12-26 | 708 | 708 | 696 | 696 | 8,600 | 348 |
2016-12-22 | 692 | 698 | 692 | 698 | 2,200 | 349 |
2016-12-21 | 713 | 714 | 700 | 702 | 14,800 | 351 |
2016-12-20 | 712 | 715 | 708 | 713 | 5,600 | 356.50 |
2016-12-19 | 717 | 719 | 712 | 712 | 3,300 | 356 |
2016-12-16 | 710 | 715 | 703 | 712 | 15,300 | 356 |
2016-12-15 | 709 | 710 | 705 | 708 | 3,100 | 354 |
2016-12-14 | 693 | 708 | 690 | 708 | 18,200 | 354 |
2016-12-13 | 686 | 694 | 681 | 694 | 4,800 | 347 |
2016-12-12 | 689 | 690 | 685 | 686 | 6,300 | 343 |
2016-12-09 | 674 | 678 | 674 | 678 | 4,500 | 339 |
2016-12-08 | 676 | 678 | 675 | 678 | 3,200 | 339 |
2016-12-07 | 676 | 676 | 673 | 675 | 21,200 | 337.50 |
2016-12-06 | 679 | 682 | 675 | 675 | 2,500 | 337.50 |
2016-12-05 | 678 | 682 | 674 | 676 | 3,000 | 338 |
2016-12-02 | 678 | 680 | 677 | 679 | 3,400 | 339.50 |
2016-12-01 | 698 | 698 | 680 | 688 | 4,200 | 344 |
2016-11-30 | 674 | 700 | 673 | 700 | 8,700 | 350 |
2016-11-29 | 661 | 671 | 661 | 671 | 3,000 | 335.50 |
2016-11-28 | 661 | 663 | 660 | 661 | 3,400 | 330.50 |
2016-11-25 | 670 | 670 | 661 | 661 | 16,600 | 330.50 |
2016-11-24 | 660 | 665 | 660 | 665 | 8,400 | 332.50 |
2016-11-22 | 655 | 658 | 652 | 655 | 4,000 | 327.50 |
2016-11-21 | 651 | 655 | 647 | 655 | 5,300 | 327.50 |
2016-11-18 | 651 | 651 | 647 | 651 | 800 | 325.50 |
2016-11-17 | 642 | 650 | 642 | 650 | 3,000 | 325 |
2016-11-16 | 645 | 650 | 641 | 645 | 7,800 | 322.50 |
2016-11-15 | 640 | 644 | 640 | 644 | 1,100 | 322 |
2016-11-14 | 645 | 645 | 639 | 645 | 6,800 | 322.50 |
2016-11-11 | 639 | 645 | 639 | 644 | 1,600 | 322 |
2016-11-10 | 635 | 645 | 635 | 645 | 2,100 | 322.50 |
2016-11-09 | 646 | 648 | 616 | 633 | 13,800 | 316.50 |
2016-11-08 | 636 | 640 | 636 | 640 | 600 | 320 |
2016-11-07 | 637 | 637 | 633 | 637 | 700 | 318.50 |
2016-11-04 | 642 | 642 | 634 | 637 | 3,200 | 318.50 |
2016-11-02 | 645 | 645 | 636 | 639 | 3,500 | 319.50 |
2016-11-01 | 645 | 648 | 642 | 645 | 3,000 | 322.50 |
2016-10-31 | 643 | 648 | 643 | 647 | 1,700 | 323.50 |
2016-10-28 | 640 | 641 | 640 | 640 | 900 | 320 |
2016-10-27 | 645 | 645 | 639 | 641 | 3,100 | 320.50 |
2016-10-26 | 641 | 646 | 640 | 641 | 1,900 | 320.50 |
2016-10-25 | 646 | 648 | 646 | 646 | 4,100 | 323 |
2016-10-24 | 641 | 645 | 641 | 645 | 2,000 | 322.50 |
2016-10-21 | 645 | 646 | 641 | 642 | 4,600 | 321 |
2016-10-20 | 641 | 643 | 638 | 639 | 2,700 | 319.50 |
2016-10-19 | 644 | 644 | 638 | 639 | 2,800 | 319.50 |
2016-10-18 | 641 | 645 | 639 | 639 | 5,100 | 319.50 |
2016-10-17 | 650 | 650 | 638 | 645 | 9,400 | 322.50 |
2016-10-14 | 634 | 637 | 634 | 635 | 1,200 | 317.50 |
2016-10-13 | 636 | 637 | 620 | 629 | 13,900 | 314.50 |
2016-10-12 | 631 | 632 | 602 | 630 | 7,400 | 315 |
2016-10-11 | 638 | 639 | 634 | 634 | 300 | 317 |
2016-10-07 | 635 | 640 | 635 | 640 | 2,100 | 320 |
2016-10-06 | 643 | 643 | 630 | 638 | 6,600 | 319 |
2016-10-05 | 639 | 639 | 633 | 638 | 2,800 | 319 |
2016-10-04 | 633 | 636 | 631 | 633 | 2,400 | 316.50 |
2016-10-03 | 638 | 639 | 634 | 637 | 5,900 | 318.50 |
2016-09-30 | 635 | 639 | 631 | 634 | 1,200 | 317 |
2016-09-29 | 635 | 636 | 631 | 631 | 2,000 | 315.50 |
2016-09-28 | 629 | 631 | 628 | 631 | 2,100 | 315.50 |
2016-09-27 | 624 | 631 | 624 | 630 | 2,800 | 315 |
2016-09-26 | 637 | 637 | 628 | 628 | 2,100 | 314 |
2016-09-23 | 618 | 627 | 617 | 627 | 3,100 | 313.50 |
2016-09-21 | 618 | 618 | 618 | 618 | 100 | 309 |
2016-09-20 | 612 | 616 | 612 | 616 | 1,600 | 308 |
2016-09-16 | 620 | 620 | 611 | 615 | 4,700 | 307.50 |
2016-09-15 | 620 | 620 | 620 | 620 | 1,300 | 310 |
2016-09-14 | 611 | 620 | 611 | 619 | 5,500 | 309.50 |
2016-09-13 | 621 | 621 | 618 | 618 | 300 | 309 |
2016-09-12 | 612 | 620 | 612 | 619 | 500 | 309.50 |
2016-09-09 | 612 | 617 | 607 | 617 | 11,600 | 308.50 |
2016-09-08 | 622 | 622 | 622 | 622 | 800 | 311 |
2016-09-07 | 613 | 619 | 613 | 617 | 2,300 | 308.50 |
2016-09-06 | 610 | 622 | 610 | 616 | 6,400 | 308 |
2016-09-05 | 619 | 620 | 613 | 616 | 7,000 | 308 |
2016-09-01 | 616 | 616 | 610 | 614 | 3,700 | 307 |
2016-08-31 | 607 | 616 | 607 | 616 | 6,500 | 308 |
2016-08-30 | 606 | 608 | 606 | 608 | 3,000 | 304 |
2016-08-29 | 608 | 611 | 606 | 608 | 7,000 | 304 |
2016-08-26 | 609 | 610 | 608 | 608 | 2,000 | 304 |
2016-08-25 | 615 | 616 | 609 | 609 | 2,900 | 304.50 |
2016-08-24 | 610 | 619 | 609 | 615 | 700 | 307.50 |
2016-08-23 | 610 | 611 | 608 | 611 | 1,700 | 305.50 |
2016-08-22 | 610 | 610 | 609 | 610 | 1,200 | 305 |
2016-08-19 | 612 | 612 | 607 | 607 | 2,100 | 303.50 |
2016-08-18 | 607 | 609 | 606 | 607 | 1,300 | 303.50 |
2016-08-17 | 611 | 619 | 605 | 605 | 3,100 | 302.50 |
2016-08-16 | 610 | 612 | 606 | 607 | 2,400 | 303.50 |
2016-08-15 | 615 | 615 | 612 | 614 | 1,100 | 307 |
2016-08-12 | 607 | 615 | 607 | 608 | 3,100 | 304 |
2016-08-10 | 610 | 612 | 610 | 611 | 600 | 305.50 |
2016-08-09 | 614 | 620 | 613 | 613 | 1,100 | 306.50 |
2016-08-08 | 611 | 619 | 611 | 615 | 1,600 | 307.50 |
2016-08-05 | 610 | 613 | 610 | 611 | 6,600 | 305.50 |
2016-08-04 | 628 | 634 | 613 | 613 | 4,400 | 306.50 |
2016-08-03 | 636 | 637 | 627 | 637 | 1,700 | 318.50 |
2016-08-02 | 646 | 646 | 634 | 636 | 2,700 | 318 |
2016-08-01 | 647 | 647 | 633 | 646 | 3,000 | 323 |
2016-07-29 | 638 | 640 | 638 | 640 | 800 | 320 |
2016-07-27 | 640 | 640 | 640 | 640 | 500 | 320 |
2016-07-26 | 634 | 640 | 634 | 640 | 1,400 | 320 |
2016-07-25 | 643 | 649 | 633 | 633 | 7,000 | 316.50 |
2016-07-22 | 638 | 642 | 633 | 640 | 4,000 | 320 |
2016-07-21 | 640 | 644 | 639 | 643 | 1,400 | 321.50 |
2016-07-20 | 631 | 643 | 631 | 641 | 4,100 | 320.50 |
2016-07-19 | 642 | 651 | 640 | 641 | 1,400 | 320.50 |
2016-07-15 | 638 | 642 | 638 | 642 | 2,300 | 321 |
2016-07-14 | 647 | 647 | 647 | 647 | 100 | 323.50 |
2016-07-13 | 647 | 647 | 647 | 647 | 100 | 323.50 |
2016-07-12 | 650 | 650 | 644 | 644 | 1,000 | 322 |
2016-07-11 | 659 | 659 | 641 | 642 | 9,900 | 321 |
2016-07-08 | 636 | 639 | 630 | 639 | 3,900 | 319.50 |
2016-07-07 | 632 | 660 | 632 | 650 | 6,000 | 325 |
2016-07-06 | 649 | 649 | 630 | 631 | 3,700 | 315.50 |
2016-07-05 | 638 | 650 | 633 | 649 | 2,300 | 324.50 |
2016-07-04 | 639 | 639 | 626 | 630 | 1,200 | 315 |
2016-07-01 | 630 | 636 | 630 | 634 | 3,600 | 317 |
2016-06-30 | 626 | 630 | 626 | 630 | 800 | 315 |
2016-06-29 | 620 | 626 | 620 | 622 | 3,500 | 311 |
2016-06-28 | 609 | 624 | 609 | 624 | 8,200 | 312 |
2016-06-27 | 626 | 628 | 620 | 628 | 9,600 | 314 |
2016-06-24 | 632 | 642 | 606 | 606 | 7,400 | 303 |
2016-06-23 | 647 | 655 | 623 | 649 | 4,800 | 324.50 |
2016-06-22 | 650 | 664 | 650 | 661 | 1,200 | 330.50 |
2016-06-21 | 640 | 642 | 630 | 640 | 1,900 | 320 |
2016-06-20 | 636 | 640 | 636 | 640 | 200 | 320 |
2016-06-17 | 638 | 648 | 622 | 626 | 2,900 | 313 |
2016-06-16 | 632 | 638 | 629 | 638 | 1,000 | 319 |
2016-06-15 | 632 | 643 | 630 | 643 | 14,300 | 321.50 |
2016-06-14 | 653 | 653 | 635 | 638 | 4,200 | 319 |
2016-06-13 | 672 | 673 | 655 | 655 | 6,400 | 327.50 |
2016-06-10 | 680 | 680 | 669 | 672 | 2,500 | 336 |
2016-06-09 | 676 | 680 | 673 | 680 | 4,500 | 340 |
2016-06-08 | 682 | 683 | 680 | 680 | 1,900 | 340 |
2016-06-07 | 685 | 692 | 681 | 682 | 3,500 | 341 |
2016-06-06 | 690 | 690 | 681 | 681 | 3,200 | 340.50 |
2016-06-03 | 691 | 697 | 691 | 694 | 1,200 | 347 |
2016-06-02 | 692 | 697 | 692 | 697 | 2,600 | 348.50 |
2016-06-01 | 699 | 700 | 694 | 698 | 5,500 | 349 |
2016-05-31 | 701 | 703 | 699 | 701 | 9,100 | 350.50 |
2016-05-30 | 705 | 708 | 699 | 706 | 13,900 | 353 |
2016-05-27 | 705 | 717 | 705 | 705 | 16,100 | 352.50 |
2016-05-26 | 707 | 712 | 702 | 705 | 8,000 | 352.50 |
2016-05-25 | 705 | 717 | 705 | 705 | 26,700 | 352.50 |
2016-05-24 | 701 | 708 | 701 | 705 | 3,000 | 352.50 |
2016-05-23 | 706 | 709 | 700 | 704 | 7,900 | 352 |
2016-05-20 | 701 | 709 | 700 | 706 | 1,500 | 353 |
2016-05-19 | 696 | 712 | 696 | 709 | 2,400 | 354.50 |
2016-05-18 | 696 | 701 | 675 | 695 | 7,800 | 347.50 |
2016-05-17 | 698 | 699 | 691 | 697 | 3,700 | 348.50 |
2016-05-16 | 699 | 700 | 698 | 698 | 800 | 349 |
2016-05-13 | 711 | 711 | 696 | 697 | 6,500 | 348.50 |
2016-05-12 | 708 | 713 | 702 | 710 | 7,800 | 355 |
2016-05-11 | 705 | 744 | 693 | 705 | 36,400 | 352.50 |
2016-05-10 | 710 | 719 | 696 | 705 | 3,000 | 352.50 |
2016-05-09 | 676 | 707 | 676 | 700 | 1,200 | 350 |
2016-05-06 | 665 | 679 | 655 | 674 | 16,300 | 337 |
2016-05-02 | 672 | 679 | 669 | 675 | 3,300 | 337.50 |
2016-04-28 | 688 | 690 | 682 | 688 | 5,900 | 344 |
2016-04-27 | 685 | 697 | 685 | 688 | 3,200 | 344 |
2016-04-26 | 700 | 703 | 692 | 693 | 6,700 | 346.50 |
2016-04-25 | 720 | 720 | 705 | 706 | 3,100 | 353 |
2016-04-22 | 695 | 700 | 695 | 699 | 3,400 | 349.50 |
2016-04-21 | 693 | 703 | 693 | 699 | 3,600 | 349.50 |
2016-04-20 | 687 | 702 | 687 | 691 | 1,600 | 345.50 |
2016-04-19 | 682 | 692 | 682 | 692 | 200 | 346 |
2016-04-18 | 680 | 680 | 671 | 672 | 2,600 | 336 |
2016-04-15 | 681 | 690 | 681 | 683 | 4,500 | 341.50 |
2016-04-14 | 693 | 700 | 682 | 689 | 5,300 | 344.50 |
2016-04-13 | 698 | 715 | 690 | 708 | 1,200 | 354 |
2016-04-12 | 696 | 698 | 696 | 698 | 500 | 349 |
2016-04-11 | 662 | 696 | 662 | 696 | 5,900 | 348 |
2016-04-08 | 652 | 680 | 645 | 662 | 2,600 | 331 |
2016-04-07 | 644 | 661 | 644 | 661 | 500 | 330.50 |
2016-04-06 | 650 | 680 | 644 | 644 | 6,100 | 322 |
2016-04-05 | 691 | 691 | 651 | 652 | 8,200 | 326 |
2016-04-04 | 692 | 695 | 692 | 695 | 1,300 | 347.50 |
2016-04-01 | 714 | 716 | 697 | 697 | 7,600 | 348.50 |
2016-03-31 | 730 | 730 | 714 | 718 | 1,100 | 359 |
2016-03-30 | 730 | 733 | 721 | 721 | 4,200 | 360.50 |
2016-03-29 | 700 | 721 | 700 | 715 | 3,000 | 357.50 |
2016-03-28 | 720 | 730 | 715 | 730 | 1,700 | 365 |
2016-03-25 | 711 | 722 | 711 | 720 | 5,400 | 360 |
2016-03-24 | 716 | 725 | 710 | 725 | 3,700 | 362.50 |
2016-03-23 | 733 | 733 | 713 | 716 | 7,100 | 358 |
2016-03-22 | 740 | 741 | 726 | 734 | 2,600 | 367 |
2016-03-18 | 736 | 740 | 720 | 735 | 3,000 | 367.50 |
2016-03-17 | 741 | 749 | 738 | 738 | 1,400 | 369 |
2016-03-16 | 742 | 750 | 742 | 750 | 1,000 | 375 |
2016-03-15 | 750 | 768 | 737 | 740 | 17,300 | 370 |
2016-03-14 | 718 | 733 | 718 | 727 | 3,000 | 363.50 |
2016-03-11 | 700 | 713 | 700 | 713 | 500 | 356.50 |
2016-03-10 | 711 | 715 | 710 | 715 | 1,000 | 357.50 |
2016-03-09 | 702 | 715 | 700 | 715 | 1,000 | 357.50 |
2016-03-08 | 714 | 714 | 704 | 707 | 1,500 | 353.50 |
2016-03-07 | 699 | 711 | 698 | 710 | 4,900 | 355 |
2016-03-04 | 695 | 707 | 695 | 696 | 3,900 | 348 |
2016-03-03 | 701 | 706 | 691 | 695 | 8,700 | 347.50 |
2016-03-02 | 700 | 701 | 687 | 692 | 4,200 | 346 |
2016-03-01 | 695 | 697 | 690 | 697 | 4,000 | 348.50 |
2016-02-29 | 700 | 708 | 698 | 708 | 3,600 | 354 |
2016-02-26 | 714 | 716 | 697 | 700 | 3,600 | 350 |
2016-02-25 | 706 | 749 | 705 | 729 | 8,800 | 364.50 |
2016-02-24 | 684 | 696 | 676 | 696 | 2,100 | 348 |
2016-02-23 | 695 | 700 | 692 | 692 | 1,400 | 346 |
2016-02-22 | 691 | 710 | 690 | 694 | 2,400 | 347 |
2016-02-19 | 694 | 694 | 694 | 694 | 200 | 347 |
2016-02-18 | 672 | 725 | 672 | 694 | 3,100 | 347 |
2016-02-17 | 680 | 680 | 659 | 660 | 2,500 | 330 |
2016-02-16 | 666 | 681 | 666 | 680 | 1,800 | 340 |
2016-02-15 | 680 | 690 | 665 | 681 | 4,100 | 340.50 |
2016-02-12 | 710 | 710 | 636 | 660 | 25,600 | 330 |
2016-02-10 | 760 | 779 | 720 | 769 | 4,700 | 384.50 |
2016-02-09 | 800 | 800 | 760 | 760 | 4,000 | 380 |
2016-02-08 | 780 | 849 | 780 | 821 | 3,100 | 410.50 |
2016-02-05 | 808 | 833 | 803 | 803 | 9,600 | 401.50 |
2016-02-04 | 800 | 830 | 789 | 823 | 5,800 | 411.50 |
2016-02-03 | 802 | 802 | 800 | 800 | 600 | 400 |
2016-02-02 | 817 | 835 | 813 | 820 | 8,700 | 410 |
2016-02-01 | 839 | 840 | 817 | 832 | 5,500 | 416 |
2016-01-29 | 829 | 829 | 796 | 829 | 7,600 | 414.50 |
2016-01-28 | 852 | 860 | 798 | 831 | 22,000 | 415.50 |
2016-01-27 | 791 | 870 | 791 | 838 | 14,400 | 419 |
2016-01-26 | 779 | 815 | 778 | 806 | 3,300 | 403 |
2016-01-25 | 799 | 799 | 775 | 780 | 4,200 | 390 |
2016-01-22 | 780 | 790 | 780 | 790 | 1,400 | 395 |
2016-01-21 | 773 | 784 | 760 | 771 | 4,700 | 385.50 |
2016-01-20 | 799 | 799 | 777 | 787 | 4,400 | 393.50 |
2016-01-19 | 771 | 793 | 771 | 793 | 2,000 | 396.50 |
2016-01-18 | 792 | 794 | 762 | 767 | 5,900 | 383.50 |
2016-01-15 | 807 | 815 | 802 | 802 | 1,500 | 401 |
2016-01-14 | 792 | 808 | 792 | 801 | 2,400 | 400.50 |
2016-01-13 | 810 | 833 | 810 | 815 | 1,400 | 407.50 |
2016-01-12 | 826 | 837 | 792 | 810 | 12,000 | 405 |
2016-01-08 | 847 | 859 | 829 | 850 | 8,100 | 425 |
2016-01-07 | 863 | 878 | 832 | 848 | 33,800 | 424 |
2016-01-06 | 843 | 848 | 843 | 848 | 700 | 424 |
2016-01-05 | 852 | 855 | 845 | 855 | 1,200 | 427.50 |
2016-01-04 | 837 | 864 | 834 | 850 | 4,400 | 425 |
分割・併合履歴 : [2018-02-26]1株→2株 [2013-09-26]1株→200株