3784 (株)ヴィンクスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,292	1,296	1,279	1,290	55,700	1,290
2019-12-27	1,270	1,298	1,251	1,280	92,200	1,280
2019-12-26	1,269	1,275	1,250	1,258	37,000	1,258
2019-12-25	1,239	1,267	1,237	1,263	52,300	1,263
2019-12-24	1,243	1,255	1,232	1,252	52,300	1,252
2019-12-23	1,257	1,262	1,237	1,255	40,700	1,255
2019-12-20	1,246	1,279	1,246	1,257	54,100	1,257
2019-12-19	1,247	1,268	1,242	1,247	42,100	1,247
2019-12-18	1,274	1,274	1,244	1,257	48,900	1,257
2019-12-17	1,244	1,287	1,244	1,275	68,500	1,275
2019-12-16	1,260	1,288	1,246	1,246	52,200	1,246
2019-12-13	1,275	1,290	1,268	1,278	98,800	1,278
2019-12-12	1,278	1,281	1,251	1,264	41,900	1,264
2019-12-11	1,241	1,271	1,237	1,268	80,100	1,268
2019-12-10	1,212	1,254	1,212	1,242	75,000	1,242
2019-12-09	1,253	1,269	1,213	1,224	88,300	1,224
2019-12-06	1,229	1,249	1,229	1,244	56,300	1,244
2019-12-05	1,274	1,275	1,240	1,242	43,600	1,242
2019-12-04	1,261	1,272	1,249	1,267	49,600	1,267
2019-12-03	1,251	1,278	1,233	1,274	63,900	1,274
2019-12-02	1,320	1,324	1,255	1,261	145,100	1,261
2019-11-29	1,275	1,298	1,264	1,290	81,700	1,290
2019-11-28	1,327	1,330	1,268	1,280	157,000	1,280
2019-11-27	1,255	1,316	1,249	1,313	312,200	1,313
2019-11-26	1,260	1,265	1,223	1,227	77,300	1,227
2019-11-25	1,269	1,275	1,229	1,244	87,500	1,244
2019-11-22	1,209	1,249	1,193	1,249	140,300	1,249
2019-11-21	1,203	1,207	1,169	1,188	73,000	1,188
2019-11-20	1,200	1,233	1,193	1,203	119,800	1,203
2019-11-19	1,210	1,219	1,176	1,189	146,600	1,189
2019-11-18	1,213	1,309	1,160	1,187	1,282,500	1,187
2019-11-15	1,115	1,116	1,087	1,113	64,300	1,113
2019-11-14	1,121	1,126	1,111	1,114	61,000	1,114
2019-11-13	1,145	1,145	1,117	1,123	42,500	1,123
2019-11-12	1,127	1,143	1,113	1,139	54,700	1,139
2019-11-11	1,139	1,145	1,120	1,130	78,400	1,130
2019-11-08	1,230	1,284	1,135	1,141	348,400	1,141
2019-11-07	1,205	1,235	1,196	1,214	94,600	1,214
2019-11-06	1,190	1,196	1,175	1,195	51,300	1,195
2019-11-05	1,157	1,189	1,157	1,180	56,700	1,180
2019-11-01	1,146	1,160	1,141	1,141	22,300	1,141
2019-10-31	1,139	1,163	1,139	1,159	20,300	1,159
2019-10-30	1,162	1,168	1,139	1,139	50,000	1,139
2019-10-29	1,147	1,163	1,144	1,153	26,100	1,153
2019-10-28	1,150	1,152	1,136	1,140	29,200	1,140
2019-10-25	1,160	1,160	1,132	1,133	32,700	1,133
2019-10-24	1,150	1,157	1,140	1,154	26,400	1,154
2019-10-23	1,121	1,148	1,119	1,148	27,000	1,148
2019-10-21	1,130	1,136	1,120	1,120	56,000	1,120
2019-10-18	1,149	1,154	1,126	1,126	44,300	1,126
2019-10-17	1,130	1,139	1,109	1,130	51,400	1,130
2019-10-16	1,159	1,168	1,130	1,130	44,400	1,130
2019-10-15	1,174	1,183	1,149	1,149	41,000	1,149
2019-10-11	1,177	1,183	1,160	1,160	44,800	1,160
2019-10-10	1,201	1,207	1,177	1,177	56,900	1,177
2019-10-09	1,199	1,211	1,195	1,201	44,100	1,201
2019-10-08	1,199	1,240	1,183	1,213	97,400	1,213
2019-10-07	1,195	1,200	1,165	1,176	34,200	1,176
2019-10-04	1,164	1,191	1,156	1,190	47,900	1,190
2019-10-03	1,163	1,173	1,153	1,164	50,200	1,164
2019-10-02	1,202	1,212	1,187	1,195	40,100	1,195
2019-10-01	1,236	1,236	1,203	1,210	42,800	1,210
2019-09-30	1,226	1,234	1,204	1,222	43,700	1,222
2019-09-27	1,268	1,274	1,233	1,245	45,800	1,245
2019-09-26	1,263	1,275	1,246	1,255	51,900	1,255
2019-09-25	1,237	1,247	1,208	1,245	44,500	1,245
2019-09-24	1,222	1,222	1,209	1,220	34,200	1,220
2019-09-20	1,211	1,230	1,206	1,210	30,500	1,210
2019-09-19	1,214	1,226	1,199	1,203	37,900	1,203
2019-09-18	1,229	1,251	1,209	1,214	43,700	1,214
2019-09-17	1,205	1,236	1,191	1,219	52,000	1,219
2019-09-13	1,205	1,232	1,205	1,209	66,900	1,209
2019-09-12	1,239	1,239	1,205	1,206	58,000	1,206
2019-09-11	1,232	1,242	1,208	1,231	67,800	1,231
2019-09-10	1,311	1,322	1,239	1,244	100,800	1,244
2019-09-09	1,268	1,310	1,268	1,299	63,700	1,299
2019-09-06	1,280	1,285	1,244	1,264	50,100	1,264
2019-09-05	1,270	1,297	1,262	1,267	86,300	1,267
2019-09-04	1,255	1,280	1,254	1,258	52,600	1,258
2019-09-03	1,277	1,277	1,250	1,257	51,700	1,257
2019-09-02	1,235	1,277	1,235	1,273	82,200	1,273
2019-08-30	1,240	1,251	1,216	1,233	63,800	1,233
2019-08-29	1,262	1,262	1,188	1,202	103,000	1,202
2019-08-28	1,213	1,280	1,213	1,262	106,000	1,262
2019-08-27	1,186	1,248	1,184	1,227	87,500	1,227
2019-08-26	1,190	1,213	1,175	1,179	71,200	1,179
2019-08-23	1,216	1,258	1,205	1,248	120,900	1,248
2019-08-22	1,228	1,241	1,200	1,206	49,100	1,206
2019-08-21	1,203	1,242	1,192	1,225	92,600	1,225
2019-08-20	1,168	1,243	1,157	1,216	178,400	1,216
2019-08-19	1,189	1,200	1,167	1,167	57,600	1,167
2019-08-16	1,211	1,232	1,179	1,179	67,600	1,179
2019-08-15	1,230	1,246	1,177	1,225	209,300	1,225
2019-08-14	1,132	1,249	1,116	1,232	227,300	1,232
2019-08-13	1,100	1,128	1,085	1,102	85,300	1,102
2019-08-09	1,130	1,156	1,113	1,122	97,200	1,122
2019-08-08	1,140	1,146	1,112	1,113	109,400	1,113
2019-08-07	1,160	1,169	1,132	1,138	73,600	1,138
2019-08-06	1,106	1,184	1,105	1,177	93,400	1,177
2019-08-05	1,140	1,220	1,127	1,169	179,200	1,169
2019-08-02	1,138	1,212	1,124	1,135	274,800	1,135
2019-08-01	1,219	1,281	1,203	1,275	268,700	1,275
2019-07-31	1,193	1,234	1,183	1,231	156,300	1,231
2019-07-30	1,175	1,228	1,161	1,211	201,100	1,211
2019-07-29	1,140	1,177	1,140	1,172	88,200	1,172
2019-07-26	1,122	1,134	1,117	1,130	29,200	1,130
2019-07-25	1,123	1,128	1,110	1,122	44,400	1,122
2019-07-24	1,157	1,157	1,122	1,123	40,100	1,123
2019-07-23	1,137	1,156	1,129	1,142	52,600	1,142
2019-07-22	1,127	1,146	1,112	1,117	44,900	1,117
2019-07-19	1,160	1,166	1,130	1,132	73,200	1,132
2019-07-18	1,092	1,186	1,092	1,162	171,000	1,162
2019-07-17	1,118	1,118	1,090	1,108	72,800	1,108
2019-07-16	1,123	1,133	1,103	1,104	78,800	1,104
2019-07-12	1,146	1,152	1,125	1,134	56,800	1,134
2019-07-11	1,138	1,160	1,129	1,150	58,000	1,150
2019-07-10	1,140	1,144	1,120	1,130	142,400	1,130
2019-07-09	1,184	1,184	1,147	1,155	86,100	1,155
2019-07-08	1,209	1,215	1,182	1,182	90,800	1,182
2019-07-05	1,220	1,229	1,203	1,215	65,300	1,215
2019-07-04	1,211	1,233	1,207	1,223	57,500	1,223
2019-07-03	1,220	1,220	1,200	1,204	48,600	1,204
2019-07-02	1,214	1,230	1,206	1,223	48,300	1,223
2019-07-01	1,230	1,236	1,205	1,222	136,900	1,222
2019-06-28	1,191	1,206	1,180	1,191	57,900	1,191
2019-06-27	1,176	1,200	1,160	1,191	63,200	1,191
2019-06-26	1,197	1,218	1,172	1,172	64,100	1,172
2019-06-25	1,172	1,207	1,161	1,195	64,600	1,195
2019-06-24	1,180	1,194	1,152	1,160	66,200	1,160
2019-06-21	1,223	1,223	1,175	1,185	40,700	1,185
2019-06-20	1,187	1,198	1,173	1,193	86,300	1,193
2019-06-19	1,195	1,210	1,173	1,180	69,900	1,180
2019-06-18	1,223	1,238	1,175	1,182	74,000	1,182
2019-06-17	1,214	1,233	1,188	1,199	91,600	1,199
2019-06-14	1,222	1,248	1,211	1,243	66,100	1,243
2019-06-13	1,276	1,278	1,217	1,221	125,400	1,221
2019-06-12	1,340	1,340	1,299	1,299	83,800	1,299
2019-06-11	1,312	1,339	1,291	1,335	81,100	1,335
2019-06-10	1,277	1,315	1,269	1,295	109,000	1,295
2019-06-07	1,247	1,280	1,232	1,277	54,000	1,277
2019-06-06	1,263	1,277	1,237	1,242	83,600	1,242
2019-06-05	1,272	1,280	1,242	1,253	67,000	1,253
2019-06-04	1,268	1,268	1,211	1,242	93,200	1,242
2019-06-03	1,271	1,314	1,241	1,279	132,400	1,279
2019-05-31	1,352	1,362	1,297	1,301	108,800	1,301
2019-05-30	1,428	1,429	1,341	1,353	150,400	1,353
2019-05-29	1,438	1,448	1,389	1,413	259,600	1,413
2019-05-28	1,379	1,413	1,370	1,408	147,200	1,408
2019-05-27	1,369	1,388	1,340	1,357	138,400	1,357
2019-05-24	1,302	1,365	1,288	1,339	135,900	1,339
2019-05-23	1,360	1,370	1,315	1,331	116,600	1,331
2019-05-22	1,340	1,355	1,315	1,352	176,900	1,352
2019-05-21	1,336	1,347	1,285	1,311	204,800	1,311
2019-05-20	1,303	1,360	1,282	1,360	215,200	1,360
2019-05-17	1,287	1,303	1,258	1,277	121,400	1,277
2019-05-16	1,313	1,336	1,251	1,257	312,400	1,257
2019-05-15	1,267	1,306	1,241	1,301	312,600	1,301
2019-05-14	1,195	1,242	1,175	1,237	299,200	1,237
2019-05-13	1,264	1,298	1,251	1,262	522,800	1,262
2019-05-10	1,172	1,330	1,162	1,270	1,488,700	1,270
2019-05-09	1,091	1,097	1,043	1,061	111,000	1,061
2019-05-08	1,092	1,099	1,078	1,091	95,700	1,091
2019-05-07	1,111	1,146	1,101	1,122	110,600	1,122
2019-04-26	1,096	1,103	1,073	1,101	114,300	1,101
2019-04-25	1,100	1,110	1,090	1,105	61,900	1,105
2019-04-24	1,105	1,127	1,089	1,095	146,600	1,095
2019-04-23	1,081	1,100	1,062	1,075	57,800	1,075
2019-04-22	1,080	1,110	1,072	1,094	61,700	1,094
2019-04-19	1,093	1,117	1,086	1,088	67,800	1,088
2019-04-18	1,119	1,119	1,089	1,093	124,700	1,093
2019-04-17	1,152	1,168	1,116	1,125	143,900	1,125
2019-04-16	1,176	1,176	1,148	1,150	101,100	1,150
2019-04-15	1,190	1,195	1,169	1,179	99,100	1,179
2019-04-12	1,180	1,196	1,160	1,160	191,400	1,160
2019-04-11	1,142	1,178	1,131	1,166	158,700	1,166
2019-04-10	1,160	1,168	1,137	1,140	196,900	1,140
2019-04-09	1,194	1,198	1,144	1,181	265,600	1,181
2019-04-08	1,195	1,213	1,140	1,150	344,700	1,150
2019-04-05	1,092	1,179	1,092	1,154	509,500	1,154
2019-04-04	1,131	1,135	1,079	1,080	363,800	1,080
2019-04-03	1,034	1,127	1,034	1,101	416,000	1,101
2019-04-02	1,090	1,095	1,031	1,034	365,200	1,034
2019-04-01	1,127	1,216	1,088	1,093	1,897,500	1,093
2019-03-29	1,010	1,055	984	1,048	234,300	1,048
2019-03-28	988	1,009	965	1,008	111,100	1,008
2019-03-27	965	1,006	960	988	197,300	988
2019-03-26	957	960	936	955	179,200	955
2019-03-25	950	958	931	942	199,000	942
2019-03-22	996	1,020	978	988	166,300	988
2019-03-20	1,001	1,013	987	992	197,900	992
2019-03-19	1,030	1,031	1,001	1,013	136,900	1,013
2019-03-18	1,035	1,046	1,012	1,040	169,400	1,040
2019-03-15	1,046	1,072	1,036	1,068	91,000	1,068
2019-03-14	1,084	1,089	1,037	1,051	136,500	1,051
2019-03-13	1,098	1,098	1,051	1,074	197,800	1,074
2019-03-12	1,132	1,134	1,090	1,105	245,400	1,105
2019-03-11	1,210	1,215	1,089	1,105	325,300	1,105
2019-03-08	1,192	1,275	1,140	1,181	846,900	1,181
2019-03-07	1,140	1,198	1,114	1,165	307,400	1,165
2019-03-06	1,125	1,130	1,088	1,124	201,300	1,124
2019-03-05	1,148	1,158	1,123	1,131	95,400	1,131
2019-03-04	1,164	1,180	1,142	1,156	139,700	1,156
2019-03-01	1,150	1,158	1,118	1,154	121,000	1,154
2019-02-28	1,206	1,206	1,150	1,150	87,400	1,150
2019-02-27	1,183	1,216	1,183	1,206	104,000	1,206
2019-02-26	1,200	1,205	1,151	1,184	121,400	1,184
2019-02-25	1,125	1,204	1,125	1,188	202,400	1,188
2019-02-22	1,155	1,173	1,117	1,119	192,700	1,119
2019-02-21	1,133	1,138	1,117	1,126	82,000	1,126
2019-02-20	1,136	1,166	1,115	1,141	114,000	1,141
2019-02-19	1,123	1,145	1,094	1,139	115,400	1,139
2019-02-18	1,119	1,132	1,056	1,123	201,400	1,123
2019-02-15	1,195	1,195	1,105	1,114	245,400	1,114
2019-02-14	1,282	1,282	1,171	1,194	363,500	1,194
2019-02-13	1,276	1,350	1,275	1,335	191,200	1,335
2019-02-12	1,259	1,284	1,235	1,263	58,900	1,263
2019-02-08	1,232	1,272	1,220	1,266	122,400	1,266
2019-02-07	1,315	1,317	1,243	1,262	127,800	1,262
2019-02-06	1,374	1,396	1,327	1,337	100,500	1,337
2019-02-05	1,351	1,382	1,325	1,370	178,200	1,370
2019-02-04	1,280	1,354	1,280	1,339	135,300	1,339
2019-02-01	1,232	1,295	1,232	1,283	83,400	1,283
2019-01-31	1,210	1,267	1,210	1,248	67,300	1,248
2019-01-30	1,260	1,288	1,206	1,206	125,600	1,206
2019-01-29	1,289	1,289	1,254	1,276	77,500	1,276
2019-01-28	1,278	1,315	1,270	1,302	76,600	1,302
2019-01-25	1,250	1,290	1,235	1,263	68,100	1,263
2019-01-24	1,261	1,262	1,236	1,251	31,000	1,251
2019-01-23	1,252	1,276	1,235	1,267	49,000	1,267
2019-01-22	1,315	1,315	1,254	1,277	59,100	1,277
2019-01-21	1,310	1,329	1,292	1,298	69,100	1,298
2019-01-18	1,330	1,344	1,292	1,298	71,500	1,298
2019-01-17	1,299	1,348	1,287	1,330	91,500	1,330
2019-01-16	1,291	1,312	1,277	1,283	57,600	1,283
2019-01-15	1,280	1,305	1,262	1,303	49,600	1,303
2019-01-11	1,280	1,338	1,272	1,296	74,500	1,296
2019-01-10	1,275	1,293	1,251	1,265	83,300	1,265
2019-01-09	1,323	1,327	1,287	1,301	121,100	1,301
2019-01-08	1,315	1,360	1,312	1,321	102,800	1,321
2019-01-07	1,354	1,390	1,315	1,325	135,700	1,325
2019-01-04	1,250	1,305	1,232	1,294	72,800	1,294

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 [2019年度]

3784 (株)ヴィンクスの時系列データ [2019年度]