3784 (株)ヴィンクスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,278	1,280	1,263	1,264	22,100	632
2017-12-28	1,258	1,284	1,247	1,277	27,100	638.50
2017-12-27	1,237	1,255	1,231	1,255	10,800	627.50
2017-12-26	1,245	1,255	1,230	1,238	18,100	619
2017-12-25	1,256	1,256	1,235	1,246	16,600	623
2017-12-22	1,257	1,257	1,238	1,252	20,800	626
2017-12-21	1,239	1,250	1,224	1,246	33,400	623
2017-12-20	1,213	1,223	1,210	1,212	21,200	606
2017-12-19	1,253	1,255	1,215	1,219	30,100	609.50
2017-12-18	1,257	1,262	1,240	1,245	26,800	622.50
2017-12-15	1,250	1,255	1,236	1,255	31,200	627.50
2017-12-14	1,255	1,264	1,239	1,247	24,400	623.50
2017-12-13	1,238	1,249	1,235	1,248	22,300	624
2017-12-12	1,232	1,245	1,221	1,228	35,400	614
2017-12-11	1,237	1,240	1,220	1,232	46,100	616
2017-12-08	1,228	1,237	1,211	1,237	31,600	618.50
2017-12-07	1,187	1,217	1,187	1,209	33,500	604.50
2017-12-06	1,228	1,238	1,185	1,199	39,900	599.50
2017-12-05	1,244	1,244	1,199	1,237	57,600	618.50
2017-12-04	1,230	1,249	1,213	1,217	66,000	608.50
2017-12-01	1,251	1,260	1,209	1,226	83,600	613
2017-11-30	1,287	1,301	1,235	1,235	124,100	617.50
2017-11-29	1,360	1,375	1,289	1,317	321,700	658.50
2017-11-28	1,364	1,388	1,347	1,365	58,500	682.50
2017-11-27	1,351	1,358	1,334	1,353	42,500	676.50
2017-11-24	1,367	1,370	1,337	1,360	55,600	680
2017-11-22	1,397	1,401	1,361	1,372	27,000	686
2017-11-21	1,392	1,397	1,373	1,380	34,700	690
2017-11-20	1,398	1,419	1,391	1,399	30,000	699.50
2017-11-17	1,410	1,410	1,381	1,402	27,900	701
2017-11-16	1,365	1,402	1,364	1,401	42,400	700.50
2017-11-15	1,441	1,455	1,350	1,367	65,800	683.50
2017-11-14	1,469	1,480	1,441	1,456	24,000	728
2017-11-13	1,470	1,499	1,468	1,482	54,500	741
2017-11-10	1,422	1,468	1,421	1,450	45,600	725
2017-11-09	1,534	1,538	1,417	1,444	76,500	722
2017-11-08	1,503	1,548	1,483	1,538	48,600	769
2017-11-07	1,566	1,578	1,540	1,557	33,000	778.50
2017-11-06	1,535	1,575	1,535	1,566	32,800	783
2017-11-02	1,573	1,582	1,525	1,528	47,700	764
2017-11-01	1,599	1,615	1,561	1,574	55,400	787
2017-10-31	1,563	1,598	1,563	1,598	46,200	799
2017-10-30	1,541	1,559	1,539	1,559	29,300	779.50
2017-10-27	1,540	1,559	1,526	1,558	48,700	779
2017-10-26	1,500	1,525	1,483	1,525	36,800	762.50
2017-10-25	1,510	1,517	1,481	1,481	20,300	740.50
2017-10-24	1,464	1,509	1,463	1,509	37,700	754.50
2017-10-23	1,476	1,505	1,458	1,504	32,900	752
2017-10-20	1,435	1,460	1,435	1,456	11,200	728
2017-10-19	1,465	1,469	1,442	1,455	16,400	727.50
2017-10-18	1,451	1,473	1,428	1,465	26,900	732.50
2017-10-17	1,495	1,495	1,415	1,457	39,900	728.50
2017-10-16	1,499	1,503	1,459	1,488	39,600	744
2017-10-13	1,487	1,505	1,450	1,496	55,400	748
2017-10-12	1,480	1,481	1,430	1,472	90,800	736
2017-10-11	1,380	1,496	1,366	1,490	370,000	745
2017-10-10	1,244	1,244	1,221	1,230	11,200	615
2017-10-06	1,239	1,250	1,223	1,236	25,500	618
2017-10-05	1,210	1,241	1,200	1,222	14,300	611
2017-10-04	1,235	1,241	1,206	1,211	9,600	605.50
2017-10-03	1,218	1,261	1,210	1,247	23,500	623.50
2017-10-02	1,221	1,222	1,210	1,218	5,900	609
2017-09-29	1,221	1,224	1,196	1,205	9,700	602.50
2017-09-28	1,201	1,220	1,201	1,206	11,200	603
2017-09-27	1,204	1,209	1,198	1,200	7,300	600
2017-09-26	1,202	1,217	1,190	1,215	11,000	607.50
2017-09-25	1,214	1,227	1,207	1,217	10,700	608.50
2017-09-22	1,210	1,214	1,196	1,200	9,000	600
2017-09-21	1,230	1,244	1,210	1,210	14,000	605
2017-09-20	1,230	1,259	1,210	1,210	32,000	605
2017-09-19	1,200	1,247	1,200	1,239	36,400	619.50
2017-09-15	1,195	1,210	1,180	1,192	8,300	596
2017-09-14	1,219	1,223	1,175	1,195	28,900	597.50
2017-09-13	1,200	1,220	1,164	1,207	45,600	603.50
2017-09-12	1,233	1,283	1,209	1,218	57,300	609
2017-09-11	1,205	1,230	1,191	1,224	15,500	612
2017-09-08	1,193	1,231	1,185	1,195	65,900	597.50
2017-09-07	1,165	1,190	1,160	1,171	25,600	585.50
2017-09-06	1,104	1,155	1,085	1,148	36,700	574
2017-09-05	1,184	1,191	1,119	1,134	20,700	567
2017-09-04	1,160	1,200	1,144	1,192	18,900	596
2017-09-01	1,140	1,180	1,135	1,180	23,300	590
2017-08-31	1,130	1,145	1,113	1,140	10,000	570
2017-08-30	1,158	1,158	1,110	1,130	21,200	565
2017-08-29	1,160	1,173	1,154	1,159	13,400	579.50
2017-08-28	1,168	1,180	1,158	1,169	12,300	584.50
2017-08-25	1,140	1,188	1,131	1,178	40,000	589
2017-08-24	1,132	1,150	1,122	1,149	25,700	574.50
2017-08-23	1,133	1,135	1,127	1,131	9,800	565.50
2017-08-22	1,100	1,138	1,096	1,131	28,800	565.50
2017-08-21	1,081	1,100	1,074	1,098	24,800	549
2017-08-18	1,081	1,111	1,080	1,083	50,700	541.50
2017-08-17	1,088	1,098	1,065	1,098	44,900	549
2017-08-16	1,010	1,080	999	1,070	97,700	535
2017-08-15	985	1,005	983	1,004	17,500	502
2017-08-14	973	984	970	984	10,200	492
2017-08-10	987	987	975	977	8,100	488.50
2017-08-09	982	992	976	991	13,500	495.50
2017-08-08	994	994	977	980	6,600	490
2017-08-07	990	997	982	994	23,500	497
2017-08-04	972	982	965	972	13,500	486
2017-08-03	979	979	962	970	13,400	485
2017-08-02	967	980	964	968	7,300	484
2017-08-01	971	985	966	967	11,300	483.50
2017-07-31	981	981	970	971	15,400	485.50
2017-07-28	996	997	984	985	14,500	492.50
2017-07-27	996	998	990	991	10,200	495.50
2017-07-26	1,003	1,003	989	991	29,300	495.50
2017-07-25	998	1,005	979	980	24,500	490
2017-07-24	999	1,000	989	994	10,500	497
2017-07-21	989	997	989	997	3,000	498.50
2017-07-20	993	994	989	994	4,600	497
2017-07-19	980	990	977	990	4,100	495
2017-07-18	990	994	972	982	7,600	491
2017-07-14	1,001	1,001	989	989	2,000	494.50
2017-07-13	989	1,000	986	998	7,200	499
2017-07-12	994	1,001	988	989	5,300	494.50
2017-07-11	995	1,017	988	995	32,100	497.50
2017-07-10	986	987	976	984	11,600	492
2017-07-07	971	982	970	981	5,400	490.50
2017-07-06	976	976	969	971	3,200	485.50
2017-07-05	977	977	968	972	4,200	486
2017-07-04	972	977	966	972	7,500	486
2017-07-03	965	976	962	972	7,300	486
2017-06-30	964	969	963	965	7,200	482.50
2017-06-29	962	977	962	972	6,200	486
2017-06-28	990	990	962	962	5,900	481
2017-06-27	974	995	974	988	7,700	494
2017-06-26	976	998	970	973	24,300	486.50
2017-06-23	969	983	963	972	15,900	486
2017-06-22	947	983	947	975	16,700	487.50
2017-06-21	949	949	936	947	6,600	473.50
2017-06-20	960	960	949	950	9,600	475
2017-06-19	969	969	955	961	15,700	480.50
2017-06-16	971	971	960	966	12,300	483
2017-06-15	970	973	968	971	6,700	485.50
2017-06-14	969	977	966	970	9,500	485
2017-06-13	970	971	960	969	9,600	484.50
2017-06-12	966	975	966	970	11,500	485
2017-06-09	970	979	969	969	9,200	484.50
2017-06-08	980	985	966	972	17,900	486
2017-06-07	974	983	962	982	7,900	491
2017-06-06	983	984	970	974	13,800	487
2017-06-05	988	994	980	981	14,200	490.50
2017-06-02	984	990	976	983	12,300	491.50
2017-06-01	999	999	978	985	18,400	492.50
2017-05-31	990	999	984	996	13,700	498
2017-05-30	982	993	974	990	6,900	495
2017-05-29	994	995	978	982	4,500	491
2017-05-26	990	995	980	991	10,500	495.50
2017-05-25	1,009	1,014	989	997	16,500	498.50
2017-05-24	994	1,024	982	1,010	23,200	505
2017-05-23	981	994	972	988	16,200	494
2017-05-22	1,011	1,025	981	996	25,500	498
2017-05-19	957	1,005	957	1,005	46,400	502.50
2017-05-18	932	958	931	955	22,100	477.50
2017-05-17	955	973	948	955	29,000	477.50
2017-05-16	965	975	950	965	22,200	482.50
2017-05-15	920	972	920	965	35,900	482.50
2017-05-12	937	950	905	934	49,000	467
2017-05-11	993	997	924	943	126,200	471.50
2017-05-10	1,024	1,042	1,024	1,042	13,300	521
2017-05-09	1,024	1,027	1,015	1,024	10,600	512
2017-05-08	1,017	1,036	1,008	1,030	22,300	515
2017-05-02	1,018	1,024	1,004	1,016	21,500	508
2017-05-01	1,020	1,030	1,016	1,029	7,100	514.50
2017-04-28	1,030	1,033	1,017	1,026	10,700	513
2017-04-27	1,008	1,042	1,008	1,041	23,300	520.50
2017-04-26	1,043	1,048	1,012	1,018	25,400	509
2017-04-25	1,034	1,053	1,034	1,043	21,500	521.50
2017-04-24	1,024	1,055	996	1,055	35,300	527.50
2017-04-21	1,063	1,063	1,028	1,036	28,400	518
2017-04-20	1,038	1,064	1,010	1,059	47,600	529.50
2017-04-19	1,041	1,041	1,016	1,033	27,200	516.50
2017-04-18	1,049	1,100	994	1,020	200,700	510
2017-04-17	979	984	963	984	15,800	492
2017-04-14	936	988	921	970	35,000	485
2017-04-13	899	928	899	918	22,100	459
2017-04-12	933	945	913	929	26,300	464.50
2017-04-11	965	967	950	955	16,700	477.50
2017-04-10	933	990	932	976	28,400	488
2017-04-07	949	974	881	948	52,600	474
2017-04-06	988	989	911	942	77,400	471
2017-04-05	1,012	1,016	986	1,006	33,600	503
2017-04-04	1,033	1,033	972	982	62,100	491
2017-04-03	1,030	1,060	1,017	1,040	82,400	520
2017-03-31	1,001	1,014	986	986	36,800	493
2017-03-30	1,021	1,030	998	1,003	53,300	501.50
2017-03-29	979	1,041	970	1,009	162,400	504.50
2017-03-28	957	977	934	944	64,400	472
2017-03-27	949	960	930	955	65,800	477.50
2017-03-24	895	939	895	929	40,300	464.50
2017-03-23	887	909	883	906	20,700	453
2017-03-22	886	898	868	892	34,800	446
2017-03-21	908	913	886	889	54,900	444.50
2017-03-17	889	909	884	908	22,900	454
2017-03-16	876	886	875	879	21,600	439.50
2017-03-15	893	894	873	873	39,300	436.50
2017-03-14	904	914	890	896	49,100	448
2017-03-13	890	921	882	918	158,900	459
2017-03-10	857	877	845	873	358,600	436.50
2017-03-09	875	878	858	858	65,500	429
2017-03-08	866	878	860	877	16,100	438.50
2017-03-07	895	897	874	874	21,700	437
2017-03-06	866	898	841	885	74,800	442.50
2017-03-03	810	810	803	806	6,500	403
2017-03-02	809	820	808	810	10,000	405
2017-03-01	807	809	800	809	8,600	404.50
2017-02-28	798	809	792	809	8,100	404.50
2017-02-27	802	802	792	799	5,800	399.50
2017-02-24	786	792	786	792	1,300	396
2017-02-23	799	800	792	792	3,300	396
2017-02-22	794	798	787	798	2,600	399
2017-02-21	770	799	769	793	7,600	396.50
2017-02-20	761	774	760	770	2,900	385
2017-02-17	760	760	755	760	4,400	380
2017-02-16	768	768	756	761	3,800	380.50
2017-02-15	765	769	765	769	1,900	384.50
2017-02-14	765	765	761	765	1,600	382.50
2017-02-13	765	766	765	765	1,800	382.50
2017-02-10	761	770	755	765	3,800	382.50
2017-02-09	764	764	756	761	3,000	380.50
2017-02-08	756	761	751	761	7,400	380.50
2017-02-07	737	749	732	749	2,000	374.50
2017-02-06	759	759	742	749	3,700	374.50
2017-02-03	768	768	755	759	2,300	379.50
2017-02-02	774	774	755	765	2,800	382.50
2017-02-01	768	773	758	769	6,400	384.50
2017-01-31	772	788	772	775	1,600	387.50
2017-01-30	786	786	776	786	3,400	393
2017-01-27	791	795	782	785	6,700	392.50
2017-01-26	793	793	785	793	1,400	396.50
2017-01-25	794	794	779	788	6,800	394
2017-01-24	776	790	775	780	3,800	390
2017-01-23	770	775	763	775	5,200	387.50
2017-01-20	766	769	759	769	1,100	384.50
2017-01-19	769	769	755	763	1,200	381.50
2017-01-18	754	759	745	754	4,700	377
2017-01-17	758	758	751	754	2,600	377
2017-01-16	774	774	760	760	2,400	380
2017-01-13	766	784	763	767	2,200	383.50
2017-01-12	786	786	771	777	6,700	388.50
2017-01-11	769	790	760	790	6,300	395
2017-01-10	747	769	746	764	11,100	382
2017-01-06	729	766	723	751	21,700	375.50
2017-01-05	726	728	718	727	4,300	363.50
2017-01-04	717	727	717	725	8,300	362.50

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 [2017年度]

3784 (株)ヴィンクスの時系列データ [2017年度]