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 |
|---|---|---|---|---|---|
| 2008/12/30 | 53,000 | 53,000 | 53,000 | 53,000 | 3 |
| 2008/12/29 | 53,100 | 53,100 | 52,000 | 53,000 | 7 |
| 2008/12/26 | 51,000 | 51,100 | 51,000 | 51,100 | 3 |
| 2008/12/25 | 52,000 | 52,000 | 51,400 | 51,500 | 52 |
| 2008/12/24 | 47,000 | 48,000 | 47,000 | 48,000 | 19 |
| 2008/12/22 | 46,000 | 47,000 | 45,950 | 46,600 | 15 |
| 2008/12/19 | 44,000 | 45,650 | 44,000 | 45,650 | 11 |
| 2008/12/18 | 45,000 | 46,000 | 45,000 | 46,000 | 4 |
| 2008/12/17 | 45,000 | 45,000 | 45,000 | 45,000 | 1 |
| 2008/12/16 | 44,500 | 44,500 | 43,500 | 43,500 | 5 |
| 2008/12/15 | 44,500 | 44,500 | 44,300 | 44,300 | 2 |
| 2008/12/12 | 44,500 | 44,500 | 44,500 | 44,500 | 4 |
| 2008/12/11 | 44,500 | 44,550 | 44,500 | 44,500 | 14 |
| 2008/12/10 | 44,500 | 44,500 | 44,500 | 44,500 | 124 |
| 2008/12/09 | 44,500 | 44,600 | 44,000 | 44,000 | 24 |
| 2008/12/08 | 45,200 | 45,200 | 44,600 | 44,600 | 12 |
| 2008/12/05 | 45,200 | 45,200 | 45,100 | 45,150 | 10 |
| 2008/12/04 | 46,250 | 46,250 | 45,100 | 45,300 | 26 |
| 2008/12/03 | 46,250 | 46,250 | 46,250 | 46,250 | 1 |
| 2008/12/02 | 46,350 | 46,350 | 46,200 | 46,200 | 12 |
| 2008/12/01 | 47,000 | 47,000 | 46,500 | 46,500 | 11 |
| 2008/11/28 | 47,600 | 47,600 | 47,000 | 47,000 | 25 |
| 2008/11/27 | 48,600 | 48,600 | 47,000 | 48,000 | 13 |
| 2008/11/26 | 50,100 | 50,100 | 50,000 | 50,000 | 2 |
| 2008/11/25 | 50,100 | 50,100 | 50,000 | 50,000 | 51 |
| 2008/11/21 | 47,400 | 48,850 | 47,200 | 48,850 | 7 |
| 2008/11/20 | 49,100 | 49,100 | 47,300 | 47,300 | 28 |
| 2008/11/19 | 50,000 | 50,500 | 48,000 | 48,000 | 54 |
| 2008/11/18 | 50,000 | 50,000 | 50,000 | 50,000 | 6 |
| 2008/11/17 | 50,900 | 51,000 | 49,000 | 50,000 | 29 |
| 2008/11/14 | 52,000 | 52,000 | 51,900 | 51,900 | 4 |
| 2008/11/13 | 53,300 | 53,300 | 53,000 | 53,000 | 5 |
| 2008/11/12 | 53,700 | 53,800 | 53,700 | 53,800 | 7 |
| 2008/11/11 | 54,000 | 55,000 | 54,000 | 54,000 | 25 |
| 2008/11/10 | 53,900 | 54,000 | 53,800 | 53,800 | 13 |
| 2008/11/07 | 59,000 | 59,000 | 54,000 | 54,000 | 38 |
| 2008/11/06 | 61,000 | 61,000 | 59,000 | 59,000 | 30 |
| 2008/11/05 | 63,500 | 63,500 | 63,500 | 63,500 | 1 |
| 2008/10/30 | 64,500 | 64,500 | 64,500 | 64,500 | 2 |
| 2008/10/29 | 65,000 | 65,000 | 65,000 | 65,000 | 1 |
| 2008/10/27 | 66,500 | 66,500 | 65,000 | 65,000 | 11 |
| 2008/10/24 | 68,600 | 68,600 | 68,000 | 68,000 | 37 |
| 2008/10/23 | 62,100 | 67,600 | 62,100 | 67,600 | 23 |
| 2008/10/22 | 66,000 | 66,600 | 66,000 | 66,600 | 2 |
| 2008/10/21 | 65,000 | 65,500 | 65,000 | 65,500 | 12 |
| 2008/10/15 | 65,000 | 65,000 | 65,000 | 65,000 | 1 |
| 2008/10/14 | 59,300 | 60,500 | 59,300 | 60,500 | 7 |
| 2008/10/10 | 60,000 | 60,000 | 55,500 | 58,000 | 19 |
| 2008/10/09 | 60,000 | 60,500 | 60,000 | 60,500 | 4 |
| 2008/10/08 | 61,500 | 64,500 | 61,500 | 64,500 | 9 |
| 2008/10/07 | 62,500 | 67,000 | 62,500 | 66,500 | 48 |
| 2008/10/06 | 70,000 | 71,500 | 70,000 | 71,500 | 17 |
| 2008/10/01 | 73,600 | 73,600 | 73,600 | 73,600 | 20 |
| 2008/09/26 | 74,300 | 74,300 | 74,300 | 74,300 | 1 |
| 2008/09/25 | 73,300 | 74,000 | 73,100 | 74,000 | 59 |
| 2008/09/24 | 71,400 | 72,300 | 71,300 | 72,300 | 15 |
| 2008/09/22 | 70,200 | 73,900 | 70,200 | 71,400 | 8 |
| 2008/09/19 | 70,000 | 71,000 | 70,000 | 71,000 | 16 |
| 2008/09/17 | 70,000 | 70,000 | 70,000 | 70,000 | 2 |
| 2008/09/12 | 69,500 | 71,000 | 69,000 | 71,000 | 13 |
| 2008/09/08 | 70,000 | 72,500 | 70,000 | 72,500 | 7 |
| 2008/09/02 | 69,000 | 74,900 | 69,000 | 72,000 | 43 |
| 2008/08/29 | 70,000 | 73,000 | 70,000 | 73,000 | 16 |
| 2008/08/25 | 77,000 | 77,000 | 76,800 | 76,800 | 111 |
| 2008/08/22 | 73,100 | 73,100 | 73,000 | 73,000 | 2 |
| 2008/08/21 | 71,200 | 73,100 | 71,200 | 73,000 | 9 |
| 2008/08/20 | 68,500 | 73,000 | 68,500 | 73,000 | 7 |
| 2008/08/19 | 73,000 | 75,000 | 73,000 | 75,000 | 5 |
| 2008/08/15 | 76,500 | 76,500 | 76,500 | 76,500 | 2 |
| 2008/08/14 | 75,000 | 75,000 | 73,000 | 73,000 | 2 |
| 2008/08/13 | 69,000 | 75,000 | 69,000 | 75,000 | 13 |
| 2008/08/07 | 78,100 | 78,100 | 76,000 | 76,000 | 10 |
| 2008/08/05 | 78,200 | 78,200 | 78,000 | 78,100 | 8 |
| 2008/08/04 | 79,600 | 79,900 | 79,600 | 79,900 | 3 |
| 2008/07/30 | 78,800 | 80,200 | 78,800 | 80,200 | 3 |
| 2008/07/29 | 80,000 | 80,000 | 80,000 | 80,000 | 1 |
| 2008/07/28 | 80,000 | 80,000 | 80,000 | 80,000 | 4 |
| 2008/07/25 | 78,800 | 80,300 | 78,800 | 80,300 | 40 |
| 2008/07/24 | 80,400 | 80,400 | 78,300 | 78,700 | 25 |
| 2008/07/23 | 80,400 | 80,500 | 80,400 | 80,500 | 3 |
| 2008/07/22 | 80,000 | 80,000 | 79,400 | 80,000 | 9 |
| 2008/07/18 | 79,900 | 79,900 | 79,700 | 79,700 | 57 |
| 2008/07/17 | 80,500 | 80,500 | 80,500 | 80,500 | 1 |
| 2008/07/14 | 78,800 | 80,800 | 78,800 | 80,800 | 2 |
| 2008/07/11 | 79,800 | 79,800 | 79,800 | 79,800 | 4 |
| 2008/07/10 | 81,800 | 82,000 | 80,000 | 80,000 | 146 |
| 2008/07/09 | 80,000 | 80,000 | 79,800 | 79,800 | 19 |
| 2008/07/07 | 79,500 | 80,500 | 79,500 | 80,500 | 7 |
| 2008/07/04 | 78,100 | 80,000 | 78,100 | 80,000 | 8 |
| 2008/07/02 | 79,500 | 80,000 | 79,000 | 80,000 | 32 |
| 2008/07/01 | 79,200 | 80,000 | 79,200 | 80,000 | 13 |
| 2008/06/30 | 79,900 | 80,000 | 79,900 | 80,000 | 2 |
| 2008/06/27 | 80,000 | 80,000 | 80,000 | 80,000 | 3 |
| 2008/06/26 | 80,100 | 80,100 | 79,700 | 79,700 | 14 |
| 2008/06/25 | 81,000 | 81,000 | 80,000 | 81,000 | 41 |
| 2008/06/24 | 79,000 | 80,000 | 79,000 | 80,000 | 18 |
| 2008/06/23 | 79,300 | 80,200 | 79,100 | 79,400 | 29 |
| 2008/06/20 | 82,000 | 82,000 | 79,200 | 81,200 | 21 |
| 2008/06/19 | 82,300 | 82,300 | 82,000 | 82,000 | 16 |
| 2008/06/18 | 82,600 | 82,600 | 82,500 | 82,500 | 6 |
| 2008/06/17 | 83,000 | 83,000 | 82,100 | 82,100 | 15 |
| 2008/06/16 | 82,100 | 83,000 | 81,500 | 82,100 | 7 |
| 2008/06/13 | 83,000 | 83,000 | 82,800 | 82,800 | 24 |
| 2008/06/12 | 83,000 | 83,000 | 82,800 | 82,900 | 7 |
| 2008/06/11 | 83,000 | 83,000 | 83,000 | 83,000 | 5 |
| 2008/06/10 | 83,000 | 83,100 | 83,000 | 83,100 | 8 |
| 2008/06/09 | 83,000 | 83,000 | 82,800 | 83,000 | 6 |
| 2008/06/06 | 82,800 | 83,800 | 82,800 | 83,000 | 14 |
| 2008/06/05 | 83,000 | 83,100 | 83,000 | 83,000 | 5 |
| 2008/06/04 | 82,800 | 83,700 | 82,800 | 83,700 | 4 |
| 2008/06/03 | 84,100 | 84,100 | 84,100 | 84,100 | 1 |
| 2008/06/02 | 84,000 | 84,000 | 84,000 | 84,000 | 1 |
| 2008/05/30 | 83,900 | 84,900 | 83,900 | 83,900 | 11 |
| 2008/05/29 | 83,000 | 83,900 | 80,600 | 83,900 | 29 |
| 2008/05/26 | 83,900 | 83,900 | 83,900 | 83,900 | 2 |
| 2008/05/23 | 83,700 | 84,000 | 83,700 | 84,000 | 40 |
| 2008/05/22 | 82,400 | 83,500 | 82,400 | 83,500 | 14 |
| 2008/05/21 | 83,000 | 83,000 | 83,000 | 83,000 | 2 |
| 2008/05/20 | 82,700 | 83,700 | 82,700 | 83,700 | 5 |
| 2008/05/19 | 84,900 | 84,900 | 83,000 | 83,000 | 6 |
| 2008/05/16 | 83,500 | 83,900 | 83,500 | 83,900 | 5 |
| 2008/05/15 | 84,000 | 86,000 | 83,500 | 83,500 | 14 |
| 2008/05/14 | 83,000 | 83,000 | 81,000 | 82,100 | 71 |
| 2008/05/13 | 86,300 | 88,000 | 86,300 | 88,000 | 7 |
| 2008/05/12 | 88,500 | 88,500 | 88,000 | 88,000 | 2 |
| 2008/05/09 | 88,000 | 88,800 | 86,800 | 86,800 | 3 |
| 2008/05/08 | 87,000 | 88,000 | 87,000 | 88,000 | 10 |
| 2008/05/07 | 84,000 | 86,500 | 84,000 | 86,000 | 32 |
| 2008/05/02 | 88,000 | 88,000 | 82,100 | 83,000 | 34 |
| 2008/05/01 | 90,000 | 90,000 | 83,000 | 87,000 | 45 |
| 2008/04/30 | 92,500 | 92,500 | 88,000 | 90,000 | 19 |
| 2008/04/28 | 93,900 | 93,900 | 93,900 | 93,900 | 1 |
| 2008/04/25 | 90,800 | 90,900 | 90,600 | 90,900 | 49 |
| 2008/04/24 | 92,100 | 92,100 | 88,000 | 90,000 | 39 |
| 2008/04/23 | 92,000 | 92,500 | 91,400 | 92,400 | 7 |
| 2008/04/22 | 90,100 | 93,000 | 90,100 | 93,000 | 21 |
| 2008/04/18 | 90,000 | 92,000 | 90,000 | 92,000 | 15 |
| 2008/04/17 | 93,000 | 93,000 | 93,000 | 93,000 | 10 |
| 2008/04/16 | 91,000 | 91,000 | 90,000 | 90,000 | 2 |
| 2008/04/15 | 90,000 | 90,000 | 90,000 | 90,000 | 6 |
| 2008/04/14 | 91,000 | 92,000 | 90,000 | 90,000 | 5 |
| 2008/04/10 | 90,500 | 93,000 | 90,500 | 93,000 | 5 |
| 2008/04/09 | 94,000 | 95,000 | 94,000 | 95,000 | 18 |
| 2008/04/07 | 94,100 | 96,100 | 94,100 | 96,100 | 4 |
| 2008/04/03 | 96,000 | 99,000 | 96,000 | 99,000 | 29 |
| 2008/04/02 | 97,000 | 98,000 | 97,000 | 98,000 | 10 |
| 2008/03/31 | 93,000 | 97,000 | 93,000 | 97,000 | 6 |
| 2008/03/28 | 95,000 | 99,000 | 95,000 | 97,500 | 14 |
| 2008/03/27 | 97,000 | 99,000 | 97,000 | 99,000 | 6 |
| 2008/03/25 | 101,000 | 101,000 | 97,000 | 99,000 | 42 |
| 2008/03/24 | 93,900 | 95,900 | 92,900 | 95,500 | 42 |
| 2008/03/21 | 95,000 | 96,900 | 95,000 | 95,900 | 4 |
| 2008/03/19 | 92,200 | 94,000 | 92,200 | 94,000 | 2 |
| 2008/03/17 | 93,000 | 94,000 | 92,000 | 94,000 | 4 |
| 2008/03/14 | 95,000 | 96,000 | 90,000 | 96,000 | 28 |
| 2008/03/13 | 96,500 | 97,500 | 96,500 | 97,500 | 5 |
| 2008/03/12 | 97,600 | 97,600 | 97,500 | 97,500 | 7 |
| 2008/03/11 | 97,900 | 97,900 | 96,900 | 96,900 | 2 |
| 2008/03/10 | 98,000 | 99,100 | 96,000 | 99,100 | 17 |
| 2008/03/07 | 100,000 | 100,000 | 98,000 | 98,000 | 4 |
| 2008/03/06 | 100,000 | 100,000 | 100,000 | 100,000 | 1 |
| 2008/03/04 | 100,000 | 100,000 | 100,000 | 100,000 | 17 |
| 2008/03/03 | 101,000 | 102,000 | 101,000 | 102,000 | 15 |
| 2008/02/28 | 103,000 | 103,000 | 101,000 | 103,000 | 23 |
| 2008/02/27 | 105,000 | 105,000 | 105,000 | 105,000 | 10 |
| 2008/02/26 | 105,000 | 105,000 | 101,000 | 101,000 | 5 |
| 2008/02/25 | 104,000 | 104,000 | 98,100 | 98,100 | 41 |
| 2008/02/22 | 103,000 | 105,000 | 103,000 | 104,000 | 25 |
| 2008/02/21 | 103,000 | 104,000 | 101,000 | 104,000 | 17 |
| 2008/02/20 | 101,000 | 101,000 | 101,000 | 101,000 | 12 |
| 2008/02/18 | 100,000 | 102,000 | 100,000 | 101,000 | 9 |
| 2008/02/15 | 98,500 | 100,000 | 98,500 | 100,000 | 2 |
| 2008/02/14 | 97,800 | 99,000 | 97,800 | 99,000 | 2 |
| 2008/02/12 | 96,000 | 99,000 | 96,000 | 99,000 | 4 |
| 2008/02/08 | 99,000 | 99,000 | 99,000 | 99,000 | 2 |
| 2008/02/07 | 97,900 | 99,000 | 97,900 | 99,000 | 5 |
| 2008/02/05 | 95,100 | 98,100 | 95,100 | 98,100 | 2 |
| 2008/01/30 | 98,500 | 98,500 | 97,500 | 97,500 | 2 |
| 2008/01/29 | 94,500 | 95,500 | 94,500 | 95,500 | 2 |
| 2008/01/28 | 94,500 | 94,500 | 94,500 | 94,500 | 1 |
| 2008/01/25 | 98,000 | 98,000 | 93,100 | 95,100 | 42 |
| 2008/01/24 | 95,000 | 96,000 | 93,200 | 96,000 | 23 |
| 2008/01/23 | 95,000 | 95,000 | 95,000 | 95,000 | 2 |
| 2008/01/22 | 95,000 | 96,800 | 95,000 | 95,000 | 11 |
| 2008/01/21 | 98,900 | 98,900 | 98,900 | 98,900 | 1 |
| 2008/01/18 | 96,000 | 98,000 | 95,500 | 98,000 | 6 |
| 2008/01/17 | 93,600 | 94,000 | 93,000 | 94,000 | 17 |
| 2008/01/16 | 98,900 | 98,900 | 92,500 | 94,600 | 7 |
| 2008/01/15 | 101,000 | 101,000 | 98,100 | 100,000 | 5 |
| 2008/01/11 | 100,000 | 103,000 | 99,900 | 103,000 | 39 |
| 2008/01/09 | 105,000 | 106,000 | 101,000 | 105,000 | 27 |
| 2008/01/07 | 104,000 | 105,000 | 102,000 | 105,000 | 4 |
| 2008/01/04 | 107,000 | 107,000 | 103,000 | 103,000 | 11 |