ヴィンクス(3784)の株価時系列情報
ヴィンクス(3784)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/29 | 185,000 | 186,000 | 185,000 | 186,000 | 8 |
| 2006/12/28 | 188,000 | 189,000 | 185,000 | 189,000 | 18 |
| 2006/12/27 | 190,000 | 190,000 | 187,000 | 189,000 | 9 |
| 2006/12/26 | 187,000 | 190,000 | 184,000 | 187,000 | 23 |
| 2006/12/25 | 192,000 | 192,000 | 187,000 | 190,000 | 56 |
| 2006/12/22 | 190,000 | 191,000 | 186,000 | 191,000 | 43 |
| 2006/12/21 | 190,000 | 191,000 | 189,000 | 190,000 | 45 |
| 2006/12/20 | 188,000 | 189,000 | 187,000 | 189,000 | 12 |
| 2006/12/19 | 192,000 | 192,000 | 185,000 | 187,000 | 28 |
| 2006/12/18 | 190,000 | 191,000 | 188,000 | 190,000 | 52 |
| 2006/12/15 | 191,000 | 193,000 | 190,000 | 191,000 | 70 |
| 2006/12/14 | 195,000 | 196,000 | 191,000 | 191,000 | 22 |
| 2006/12/13 | 197,000 | 199,000 | 192,000 | 192,000 | 20 |
| 2006/12/12 | 203,000 | 203,000 | 197,000 | 201,000 | 13 |
| 2006/12/11 | 204,000 | 206,000 | 200,000 | 204,000 | 85 |
| 2006/12/08 | 198,000 | 205,000 | 197,000 | 203,000 | 67 |
| 2006/12/07 | 196,000 | 196,000 | 195,000 | 195,000 | 38 |
| 2006/12/06 | 194,000 | 196,000 | 192,000 | 196,000 | 12 |
| 2006/12/05 | 193,000 | 194,000 | 191,000 | 194,000 | 31 |
| 2006/12/04 | 192,000 | 198,000 | 192,000 | 193,000 | 24 |
| 2006/12/01 | 195,000 | 195,000 | 191,000 | 192,000 | 9 |
| 2006/11/30 | 195,000 | 195,000 | 191,000 | 195,000 | 24 |
| 2006/11/29 | 193,000 | 198,000 | 193,000 | 197,000 | 28 |
| 2006/11/28 | 187,000 | 191,000 | 182,000 | 190,000 | 16 |
| 2006/11/27 | 189,000 | 191,000 | 184,000 | 189,000 | 33 |
| 2006/11/24 | 181,000 | 189,000 | 181,000 | 189,000 | 30 |
| 2006/11/22 | 171,000 | 180,000 | 171,000 | 180,000 | 58 |
| 2006/11/21 | 177,000 | 177,000 | 172,000 | 174,000 | 30 |
| 2006/11/20 | 185,000 | 185,000 | 174,000 | 176,000 | 33 |
| 2006/11/17 | 191,000 | 191,000 | 182,000 | 183,000 | 62 |
| 2006/11/16 | 194,000 | 194,000 | 191,000 | 191,000 | 36 |
| 2006/11/15 | 194,000 | 194,000 | 192,000 | 192,000 | 12 |
| 2006/11/14 | 192,000 | 192,000 | 189,000 | 191,000 | 36 |
| 2006/11/13 | 196,000 | 196,000 | 188,000 | 190,000 | 32 |
| 2006/11/10 | 197,000 | 200,000 | 191,000 | 198,000 | 49 |
| 2006/11/09 | 198,000 | 198,000 | 190,000 | 197,000 | 121 |
| 2006/11/08 | 209,000 | 209,000 | 199,000 | 206,000 | 48 |
| 2006/11/07 | 208,000 | 208,000 | 204,000 | 207,000 | 17 |
| 2006/11/06 | 206,000 | 207,000 | 202,000 | 206,000 | 29 |
| 2006/11/02 | 208,000 | 208,000 | 206,000 | 206,000 | 21 |
| 2006/11/01 | 211,000 | 211,000 | 209,000 | 209,000 | 23 |
| 2006/10/31 | 215,000 | 215,000 | 210,000 | 213,000 | 16 |
| 2006/10/30 | 212,000 | 213,000 | 210,000 | 211,000 | 38 |
| 2006/10/27 | 218,000 | 218,000 | 214,000 | 214,000 | 18 |
| 2006/10/26 | 220,000 | 220,000 | 214,000 | 219,000 | 37 |
| 2006/10/25 | 220,000 | 223,000 | 218,000 | 221,000 | 52 |
| 2006/10/24 | 216,000 | 219,000 | 215,000 | 219,000 | 51 |
| 2006/10/23 | 210,000 | 213,000 | 210,000 | 213,000 | 22 |
| 2006/10/20 | 211,000 | 211,000 | 208,000 | 209,000 | 10 |
| 2006/10/19 | 212,000 | 213,000 | 208,000 | 212,000 | 17 |
| 2006/10/18 | 207,000 | 209,000 | 205,000 | 209,000 | 22 |
| 2006/10/17 | 206,000 | 209,000 | 200,000 | 208,000 | 40 |
| 2006/10/16 | 203,000 | 205,000 | 202,000 | 205,000 | 15 |
| 2006/10/13 | 198,000 | 203,000 | 198,000 | 201,000 | 48 |
| 2006/10/12 | 200,000 | 200,000 | 196,000 | 196,000 | 50 |
| 2006/10/11 | 201,000 | 203,000 | 200,000 | 200,000 | 44 |
| 2006/10/10 | 208,000 | 208,000 | 202,000 | 204,000 | 29 |
| 2006/10/06 | 208,000 | 209,000 | 202,000 | 209,000 | 31 |
| 2006/10/05 | 207,000 | 209,000 | 207,000 | 208,000 | 6 |
| 2006/10/04 | 213,000 | 213,000 | 206,000 | 207,000 | 30 |
| 2006/10/03 | 216,000 | 216,000 | 210,000 | 214,000 | 39 |
| 2006/10/02 | 213,000 | 213,000 | 213,000 | 213,000 | 3 |
| 2006/09/29 | 213,000 | 214,000 | 213,000 | 213,000 | 9 |
| 2006/09/28 | 210,000 | 211,000 | 210,000 | 211,000 | 16 |
| 2006/09/27 | 207,000 | 209,000 | 206,000 | 209,000 | 11 |
| 2006/09/26 | 207,000 | 209,000 | 207,000 | 209,000 | 4 |
| 2006/09/25 | 207,000 | 207,000 | 204,000 | 207,000 | 34 |
| 2006/09/22 | 210,000 | 210,000 | 205,000 | 207,000 | 25 |
| 2006/09/21 | 211,000 | 212,000 | 206,000 | 212,000 | 21 |
| 2006/09/20 | 209,000 | 214,000 | 207,000 | 210,000 | 26 |
| 2006/09/19 | 216,000 | 216,000 | 208,000 | 211,000 | 37 |
| 2006/09/15 | 207,000 | 208,000 | 204,000 | 208,000 | 14 |
| 2006/09/14 | 212,000 | 212,000 | 204,000 | 204,000 | 65 |
| 2006/09/13 | 218,000 | 218,000 | 208,000 | 208,000 | 18 |
| 2006/09/12 | 218,000 | 218,000 | 211,000 | 214,000 | 27 |
| 2006/09/11 | 222,000 | 223,000 | 216,000 | 218,000 | 25 |
| 2006/09/08 | 219,000 | 223,000 | 219,000 | 222,000 | 7 |
| 2006/09/07 | 221,000 | 223,000 | 220,000 | 223,000 | 17 |
| 2006/09/06 | 223,000 | 224,000 | 219,000 | 221,000 | 26 |
| 2006/09/05 | 221,000 | 223,000 | 219,000 | 221,000 | 41 |
| 2006/09/04 | 222,000 | 225,000 | 217,000 | 219,000 | 101 |
| 2006/09/01 | 225,000 | 225,000 | 217,000 | 219,000 | 33 |
| 2006/08/31 | 225,000 | 228,000 | 223,000 | 225,000 | 23 |
| 2006/08/30 | 229,000 | 232,000 | 227,000 | 228,000 | 26 |
| 2006/08/29 | 232,000 | 232,000 | 225,000 | 229,000 | 23 |
| 2006/08/28 | 237,000 | 237,000 | 231,000 | 231,000 | 20 |
| 2006/08/25 | 240,000 | 240,000 | 237,000 | 237,000 | 25 |
| 2006/08/24 | 247,000 | 247,000 | 238,000 | 238,000 | 70 |
| 2006/08/23 | 238,000 | 246,000 | 238,000 | 243,000 | 46 |
| 2006/08/22 | 236,000 | 242,000 | 235,000 | 239,000 | 27 |
| 2006/08/21 | 236,000 | 237,000 | 230,000 | 237,000 | 36 |
| 2006/08/18 | 241,000 | 242,000 | 240,000 | 240,000 | 26 |
| 2006/08/17 | 251,000 | 251,000 | 241,000 | 241,000 | 25 |
| 2006/08/16 | 249,000 | 249,000 | 241,000 | 248,000 | 21 |
| 2006/08/15 | 245,000 | 249,000 | 243,000 | 248,000 | 66 |
| 2006/08/14 | 223,000 | 243,000 | 222,000 | 243,000 | 71 |
| 2006/08/11 | 227,000 | 228,000 | 225,000 | 227,000 | 28 |
| 2006/08/10 | 215,000 | 227,000 | 215,000 | 225,000 | 35 |
| 2006/08/09 | 218,000 | 218,000 | 209,000 | 215,000 | 33 |
| 2006/08/08 | 217,000 | 218,000 | 217,000 | 218,000 | 8 |
| 2006/08/07 | 227,000 | 227,000 | 215,000 | 216,000 | 13 |
| 2006/08/04 | 235,000 | 235,000 | 222,000 | 227,000 | 48 |
| 2006/08/03 | 237,000 | 237,000 | 224,000 | 231,000 | 83 |
| 2006/08/02 | 220,000 | 238,000 | 220,000 | 237,000 | 118 |
| 2006/08/01 | 213,000 | 222,000 | 213,000 | 219,000 | 29 |
| 2006/07/31 | 212,000 | 220,000 | 204,000 | 215,000 | 75 |
| 2006/07/28 | 200,000 | 210,000 | 200,000 | 204,000 | 51 |
| 2006/07/27 | 200,000 | 205,000 | 200,000 | 200,000 | 71 |
| 2006/07/26 | 207,000 | 208,000 | 198,000 | 202,000 | 53 |
| 2006/07/25 | 204,000 | 209,000 | 202,000 | 206,000 | 53 |
| 2006/07/24 | 196,000 | 201,000 | 195,000 | 201,000 | 15 |
| 2006/07/21 | 206,000 | 206,000 | 199,000 | 200,000 | 100 |
| 2006/07/20 | 202,000 | 207,000 | 202,000 | 206,000 | 116 |
| 2006/07/19 | 202,000 | 206,000 | 196,000 | 198,000 | 162 |
| 2006/07/18 | 224,000 | 224,000 | 208,000 | 210,000 | 60 |
| 2006/07/14 | 225,000 | 230,000 | 224,000 | 224,000 | 84 |
| 2006/07/13 | 231,000 | 235,000 | 229,000 | 229,000 | 44 |
| 2006/07/12 | 242,000 | 246,000 | 232,000 | 235,000 | 74 |
| 2006/07/11 | 246,000 | 246,000 | 241,000 | 246,000 | 29 |
| 2006/07/10 | 252,000 | 252,000 | 240,000 | 246,000 | 81 |
| 2006/07/07 | 255,000 | 257,000 | 252,000 | 252,000 | 12 |
| 2006/07/06 | 255,000 | 255,000 | 250,000 | 255,000 | 20 |
| 2006/07/05 | 251,000 | 255,000 | 251,000 | 255,000 | 26 |
| 2006/07/04 | 260,000 | 260,000 | 253,000 | 257,000 | 30 |
| 2006/07/03 | 252,000 | 256,000 | 251,000 | 256,000 | 25 |
| 2006/06/30 | 252,000 | 256,000 | 247,000 | 251,000 | 49 |
| 2006/06/29 | 245,000 | 259,000 | 245,000 | 256,000 | 53 |
| 2006/06/28 | 246,000 | 247,000 | 240,000 | 243,000 | 59 |
| 2006/06/27 | 254,000 | 254,000 | 249,000 | 251,000 | 25 |
| 2006/06/26 | 258,000 | 258,000 | 252,000 | 255,000 | 43 |
| 2006/06/23 | 259,000 | 259,000 | 250,000 | 258,000 | 34 |
| 2006/06/22 | 260,000 | 260,000 | 254,000 | 259,000 | 15 |
| 2006/06/21 | 266,000 | 266,000 | 254,000 | 256,000 | 16 |
| 2006/06/20 | 256,000 | 260,000 | 250,000 | 258,000 | 52 |
| 2006/06/19 | 257,000 | 260,000 | 253,000 | 259,000 | 33 |
| 2006/06/16 | 268,000 | 270,000 | 256,000 | 256,000 | 51 |
| 2006/06/15 | 257,000 | 260,000 | 250,000 | 256,000 | 51 |
| 2006/06/14 | 238,000 | 251,000 | 238,000 | 247,000 | 40 |
| 2006/06/13 | 236,000 | 238,000 | 231,000 | 235,000 | 33 |
| 2006/06/12 | 225,000 | 236,000 | 225,000 | 236,000 | 20 |
| 2006/06/09 | 227,000 | 238,000 | 223,000 | 229,000 | 65 |
| 2006/06/08 | 229,000 | 229,000 | 217,000 | 220,000 | 62 |
| 2006/06/07 | 242,000 | 246,000 | 237,000 | 240,000 | 47 |
| 2006/06/06 | 240,000 | 247,000 | 238,000 | 246,000 | 27 |
| 2006/06/05 | 245,000 | 255,000 | 244,000 | 248,000 | 33 |
| 2006/06/02 | 240,000 | 241,000 | 221,000 | 241,000 | 116 |
| 2006/06/01 | 261,000 | 265,000 | 241,000 | 244,000 | 88 |
| 2006/05/31 | 260,000 | 270,000 | 256,000 | 267,000 | 80 |
| 2006/05/30 | 275,000 | 275,000 | 263,000 | 270,000 | 79 |
| 2006/05/29 | 283,000 | 283,000 | 280,000 | 281,000 | 15 |
| 2006/05/26 | 290,000 | 290,000 | 279,000 | 285,000 | 21 |
| 2006/05/25 | 293,000 | 294,000 | 288,000 | 288,000 | 14 |
| 2006/05/24 | 290,000 | 293,000 | 287,000 | 293,000 | 40 |
| 2006/05/23 | 294,000 | 295,000 | 294,000 | 294,000 | 6 |
| 2006/05/22 | 293,000 | 315,000 | 293,000 | 298,000 | 38 |
| 2006/05/19 | 286,000 | 291,000 | 276,000 | 291,000 | 32 |
| 2006/05/18 | 278,000 | 290,000 | 278,000 | 290,000 | 41 |
| 2006/05/17 | 290,000 | 291,000 | 283,000 | 290,000 | 47 |
| 2006/05/16 | 301,000 | 301,000 | 283,000 | 289,000 | 86 |
| 2006/05/15 | 301,000 | 302,000 | 299,000 | 301,000 | 27 |
| 2006/05/12 | 300,000 | 302,000 | 297,000 | 302,000 | 46 |
| 2006/05/11 | 316,000 | 323,000 | 295,000 | 305,000 | 63 |
| 2006/05/10 | 327,000 | 335,000 | 316,000 | 316,000 | 330 |
| 2006/05/09 | 309,000 | 312,000 | 306,000 | 312,000 | 26 |
| 2006/05/08 | 306,000 | 309,000 | 304,000 | 309,000 | 18 |
| 2006/05/02 | 308,000 | 310,000 | 306,000 | 310,000 | 17 |
| 2006/05/01 | 312,000 | 312,000 | 306,000 | 310,000 | 22 |
| 2006/04/28 | 301,000 | 312,000 | 301,000 | 312,000 | 29 |
| 2006/04/27 | 300,000 | 302,000 | 300,000 | 300,000 | 13 |
| 2006/04/26 | 300,000 | 301,000 | 299,000 | 299,000 | 13 |
| 2006/04/25 | 296,000 | 299,000 | 294,000 | 299,000 | 25 |
| 2006/04/24 | 292,000 | 293,000 | 288,000 | 288,000 | 31 |
| 2006/04/21 | 300,000 | 302,000 | 296,000 | 301,000 | 38 |
| 2006/04/20 | 310,000 | 312,000 | 295,000 | 299,000 | 158 |
| 2006/04/19 | 323,000 | 324,000 | 311,000 | 315,000 | 25 |
| 2006/04/18 | 305,000 | 323,000 | 305,000 | 321,000 | 43 |
| 2006/04/17 | 331,000 | 331,000 | 320,000 | 320,000 | 155 |
| 2006/04/14 | 333,000 | 333,000 | 330,000 | 330,000 | 29 |
| 2006/04/13 | 333,000 | 333,000 | 327,000 | 331,000 | 38 |
| 2006/04/12 | 325,000 | 335,000 | 325,000 | 335,000 | 43 |
| 2006/04/11 | 332,000 | 333,000 | 330,000 | 332,000 | 34 |
| 2006/04/10 | 342,000 | 342,000 | 334,000 | 337,000 | 45 |
| 2006/04/07 | 338,000 | 342,000 | 337,000 | 342,000 | 102 |
| 2006/04/06 | 334,000 | 336,000 | 327,000 | 336,000 | 120 |
| 2006/04/05 | 335,000 | 335,000 | 323,000 | 333,000 | 96 |
| 2006/04/04 | 342,000 | 342,000 | 331,000 | 334,000 | 79 |
| 2006/04/03 | 341,000 | 345,000 | 334,000 | 338,000 | 136 |
| 2006/03/31 | 343,000 | 346,000 | 334,000 | 341,000 | 122 |
| 2006/03/30 | 335,000 | 343,000 | 334,000 | 342,000 | 87 |
| 2006/03/29 | 334,000 | 342,000 | 331,000 | 338,000 | 140 |
| 2006/03/28 | 332,000 | 334,000 | 328,000 | 333,000 | 149 |
| 2006/03/27 | 332,000 | 332,000 | 329,000 | 332,000 | 68 |
| 2006/03/24 | 332,000 | 334,000 | 331,000 | 331,000 | 31 |
| 2006/03/23 | 331,000 | 336,000 | 330,000 | 331,000 | 37 |
| 2006/03/22 | 330,000 | 336,000 | 330,000 | 336,000 | 106 |
| 2006/03/20 | 323,000 | 332,000 | 323,000 | 330,000 | 121 |
| 2006/03/17 | 310,000 | 323,000 | 310,000 | 318,000 | 23 |
| 2006/03/16 | 325,000 | 325,000 | 309,000 | 309,000 | 82 |
| 2006/03/15 | 325,000 | 330,000 | 323,000 | 329,000 | 29 |
| 2006/03/14 | 334,000 | 336,000 | 326,000 | 327,000 | 39 |
| 2006/03/13 | 326,000 | 338,000 | 320,000 | 338,000 | 81 |
| 2006/03/10 | 318,000 | 325,000 | 312,000 | 320,000 | 52 |
| 2006/03/09 | 318,000 | 318,000 | 312,000 | 316,000 | 23 |
| 2006/03/08 | 310,000 | 313,000 | 308,000 | 313,000 | 8 |
| 2006/03/07 | 310,000 | 317,000 | 307,000 | 311,000 | 33 |
| 2006/03/06 | 302,000 | 314,000 | 302,000 | 310,000 | 36 |
| 2006/03/03 | 307,000 | 309,000 | 302,000 | 306,000 | 44 |
| 2006/03/02 | 322,000 | 322,000 | 304,000 | 312,000 | 68 |
| 2006/03/01 | 303,000 | 315,000 | 302,000 | 312,000 | 54 |
| 2006/02/28 | 335,000 | 336,000 | 323,000 | 323,000 | 136 |
| 2006/02/27 | 330,000 | 337,000 | 324,000 | 325,000 | 185 |
| 2006/02/24 | 318,000 | 337,000 | 301,000 | 327,000 | 284 |
| 2006/02/23 | 286,000 | 316,000 | 282,000 | 315,000 | 376 |
| 2006/02/22 | 290,000 | 290,000 | 266,000 | 285,000 | 352 |
| 2006/02/21 | 274,000 | 290,000 | 272,000 | 290,000 | 280 |
| 2006/02/20 | 300,000 | 300,000 | 265,000 | 266,000 | 330 |
| 2006/02/17 | 332,000 | 332,000 | 305,000 | 320,000 | 67 |
| 2006/02/16 | 338,000 | 338,000 | 319,000 | 329,000 | 50 |
| 2006/02/15 | 342,000 | 342,000 | 335,000 | 340,000 | 55 |
| 2006/02/14 | 330,000 | 349,000 | 310,000 | 332,000 | 145 |
| 2006/02/13 | 360,000 | 364,000 | 336,000 | 340,000 | 101 |
| 2006/02/10 | 384,000 | 389,000 | 360,000 | 374,000 | 129 |
| 2006/02/09 | 386,000 | 396,000 | 375,000 | 382,000 | 164 |
| 2006/02/08 | 397,000 | 400,000 | 382,000 | 391,000 | 177 |
| 2006/02/07 | 397,000 | 414,000 | 397,000 | 402,000 | 175 |
| 2006/02/06 | 399,000 | 399,000 | 391,000 | 396,000 | 101 |
| 2006/02/03 | 395,000 | 410,000 | 392,000 | 400,000 | 116 |
| 2006/02/02 | 400,000 | 414,000 | 392,000 | 400,000 | 253 |
| 2006/02/01 | 425,000 | 425,000 | 399,000 | 400,000 | 423 |
| 2006/01/31 | 402,000 | 420,000 | 381,000 | 420,000 | 620 |
| 2006/01/30 | 391,000 | 417,000 | 389,000 | 397,000 | 643 |
| 2006/01/27 | 382,000 | 392,000 | 381,000 | 387,000 | 286 |
| 2006/01/26 | 380,000 | 384,000 | 370,000 | 378,000 | 241 |
| 2006/01/25 | 368,000 | 391,000 | 356,000 | 375,000 | 545 |
| 2006/01/24 | 350,000 | 373,000 | 340,000 | 370,000 | 246 |
| 2006/01/23 | 345,000 | 359,000 | 322,000 | 325,000 | 317 |
| 2006/01/20 | 409,000 | 409,000 | 349,000 | 370,000 | 629 |
| 2006/01/19 | 366,000 | 408,000 | 351,000 | 399,000 | 820 |
| 2006/01/18 | 371,000 | 381,000 | 371,000 | 371,000 | 674 |
| 2006/01/17 | 446,000 | 483,000 | 421,000 | 421,000 | 1,907 |
| 2006/01/16 | 433,000 | 471,000 | 426,000 | 471,000 | 1,847 |
| 2006/01/13 | 423,000 | 424,000 | 417,000 | 421,000 | 215 |
| 2006/01/12 | 426,000 | 426,000 | 415,000 | 424,000 | 527 |
| 2006/01/11 | 433,000 | 433,000 | 411,000 | 423,000 | 1,010 |
| 2006/01/10 | 401,000 | 403,000 | 383,000 | 397,000 | 455 |
| 2006/01/06 | 395,000 | 412,000 | 390,000 | 405,000 | 427 |
| 2006/01/05 | 420,000 | 422,000 | 393,000 | 400,000 | 673 |
| 2006/01/04 | 436,000 | 447,000 | 424,000 | 429,000 | 370 |