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 |
|---|---|---|---|---|---|
| 2009/12/30 | 43,400 | 45,000 | 43,200 | 44,100 | 12 |
| 2009/12/28 | 45,000 | 45,000 | 45,000 | 45,000 | 6 |
| 2009/12/25 | 45,000 | 45,000 | 44,000 | 44,000 | 49 |
| 2009/12/24 | 44,750 | 44,950 | 44,500 | 44,950 | 14 |
| 2009/12/22 | 43,500 | 44,750 | 43,000 | 44,750 | 23 |
| 2009/12/21 | 42,500 | 43,000 | 42,500 | 43,000 | 6 |
| 2009/12/18 | 43,100 | 43,100 | 41,500 | 42,950 | 15 |
| 2009/12/17 | 42,800 | 43,200 | 42,800 | 43,200 | 2 |
| 2009/12/16 | 41,900 | 43,100 | 41,900 | 43,100 | 12 |
| 2009/12/15 | 40,700 | 41,100 | 40,700 | 41,100 | 23 |
| 2009/12/14 | 41,500 | 41,500 | 41,500 | 41,500 | 1 |
| 2009/12/11 | 41,650 | 42,300 | 41,500 | 42,300 | 4 |
| 2009/12/10 | 45,200 | 45,200 | 45,000 | 45,000 | 61 |
| 2009/12/09 | 43,550 | 44,000 | 43,500 | 44,000 | 11 |
| 2009/12/08 | 43,000 | 43,500 | 43,000 | 43,500 | 26 |
| 2009/12/07 | 43,000 | 43,200 | 42,000 | 43,200 | 9 |
| 2009/12/04 | 42,800 | 42,800 | 42,800 | 42,800 | 2 |
| 2009/12/03 | 42,000 | 42,000 | 42,000 | 42,000 | 21 |
| 2009/12/02 | 41,400 | 41,400 | 41,400 | 41,400 | 1 |
| 2009/12/01 | 41,000 | 41,000 | 41,000 | 41,000 | 2 |
| 2009/11/30 | 40,550 | 40,550 | 40,550 | 40,550 | 3 |
| 2009/11/27 | 40,000 | 40,950 | 40,000 | 40,550 | 3 |
| 2009/11/25 | 43,550 | 43,550 | 41,950 | 43,500 | 50 |
| 2009/11/24 | 39,900 | 41,100 | 39,900 | 40,850 | 13 |
| 2009/11/20 | 38,950 | 39,450 | 38,700 | 39,450 | 6 |
| 2009/11/19 | 39,800 | 39,800 | 37,900 | 39,700 | 45 |
| 2009/11/18 | 40,500 | 40,500 | 40,500 | 40,500 | 6 |
| 2009/11/17 | 40,050 | 40,800 | 40,050 | 40,800 | 7 |
| 2009/11/16 | 41,050 | 41,050 | 40,000 | 40,050 | 16 |
| 2009/11/12 | 42,000 | 42,400 | 41,000 | 42,400 | 18 |
| 2009/11/11 | 41,650 | 41,650 | 40,600 | 41,000 | 18 |
| 2009/11/10 | 44,000 | 44,000 | 42,000 | 42,000 | 16 |
| 2009/11/06 | 45,000 | 45,000 | 45,000 | 45,000 | 1 |
| 2009/11/05 | 44,600 | 45,000 | 44,200 | 45,000 | 10 |
| 2009/11/04 | 44,600 | 45,800 | 44,600 | 45,800 | 7 |
| 2009/11/02 | 46,100 | 46,200 | 45,000 | 46,200 | 23 |
| 2009/10/27 | 47,000 | 47,000 | 47,000 | 47,000 | 4 |
| 2009/10/26 | 48,500 | 48,500 | 48,100 | 48,100 | 3 |
| 2009/10/23 | 48,500 | 48,500 | 48,500 | 48,500 | 45 |
| 2009/10/22 | 46,900 | 47,700 | 46,900 | 47,700 | 8 |
| 2009/10/21 | 45,500 | 45,900 | 45,500 | 45,900 | 2 |
| 2009/10/20 | 44,800 | 45,500 | 44,800 | 45,500 | 51 |
| 2009/10/19 | 44,100 | 44,500 | 44,050 | 44,350 | 16 |
| 2009/10/16 | 44,700 | 44,700 | 43,600 | 44,000 | 29 |
| 2009/10/14 | 45,100 | 45,100 | 44,550 | 44,900 | 7 |
| 2009/10/13 | 45,100 | 45,750 | 45,100 | 45,750 | 11 |
| 2009/10/09 | 45,000 | 45,100 | 44,300 | 45,100 | 12 |
| 2009/10/07 | 44,000 | 45,200 | 44,000 | 45,200 | 17 |
| 2009/10/06 | 44,400 | 44,400 | 44,400 | 44,400 | 1 |
| 2009/10/05 | 45,000 | 45,600 | 44,200 | 45,600 | 15 |
| 2009/10/02 | 46,800 | 46,800 | 44,350 | 45,800 | 28 |
| 2009/10/01 | 46,500 | 46,850 | 46,500 | 46,850 | 3 |
| 2009/09/30 | 46,850 | 46,850 | 46,850 | 46,850 | 1 |
| 2009/09/29 | 46,950 | 46,950 | 46,950 | 46,950 | 1 |
| 2009/09/28 | 46,900 | 46,900 | 45,500 | 46,750 | 19 |
| 2009/09/25 | 46,900 | 47,000 | 46,900 | 47,000 | 54 |
| 2009/09/24 | 45,800 | 46,950 | 45,600 | 46,950 | 10 |
| 2009/09/18 | 45,300 | 45,650 | 45,300 | 45,600 | 13 |
| 2009/09/17 | 44,800 | 45,300 | 44,400 | 45,300 | 8 |
| 2009/09/16 | 44,800 | 44,800 | 44,250 | 44,800 | 33 |
| 2009/09/15 | 45,400 | 45,400 | 45,000 | 45,000 | 37 |
| 2009/09/14 | 45,450 | 45,800 | 45,000 | 45,800 | 22 |
| 2009/09/11 | 46,400 | 47,450 | 46,200 | 47,450 | 9 |
| 2009/09/10 | 45,500 | 46,000 | 44,850 | 46,000 | 17 |
| 2009/09/09 | 45,500 | 45,500 | 45,000 | 45,400 | 30 |
| 2009/09/08 | 45,150 | 45,900 | 45,150 | 45,900 | 2 |
| 2009/09/07 | 46,050 | 46,050 | 45,000 | 45,400 | 41 |
| 2009/09/04 | 46,350 | 46,400 | 46,000 | 46,300 | 27 |
| 2009/09/03 | 46,700 | 47,500 | 46,700 | 47,500 | 11 |
| 2009/09/02 | 47,000 | 47,500 | 46,500 | 47,500 | 29 |
| 2009/09/01 | 47,300 | 47,900 | 46,850 | 47,500 | 30 |
| 2009/08/31 | 48,150 | 48,150 | 47,300 | 47,300 | 2 |
| 2009/08/28 | 47,600 | 47,900 | 47,500 | 47,900 | 48 |
| 2009/08/27 | 48,350 | 49,200 | 48,350 | 49,200 | 10 |
| 2009/08/26 | 49,900 | 49,900 | 49,850 | 49,850 | 2 |
| 2009/08/25 | 50,400 | 50,400 | 50,200 | 50,200 | 46 |
| 2009/08/24 | 49,800 | 49,800 | 47,050 | 49,650 | 40 |
| 2009/08/21 | 48,000 | 48,200 | 48,000 | 48,200 | 4 |
| 2009/08/20 | 48,300 | 48,700 | 47,600 | 48,700 | 19 |
| 2009/08/19 | 48,000 | 48,000 | 48,000 | 48,000 | 1 |
| 2009/08/18 | 47,900 | 48,000 | 47,100 | 48,000 | 19 |
| 2009/08/17 | 49,800 | 49,800 | 49,500 | 49,500 | 8 |
| 2009/08/14 | 49,800 | 49,800 | 48,100 | 49,600 | 18 |
| 2009/08/13 | 49,000 | 49,000 | 49,000 | 49,000 | 2 |
| 2009/08/12 | 48,200 | 49,400 | 48,000 | 49,400 | 41 |
| 2009/08/11 | 46,250 | 47,400 | 46,200 | 47,000 | 30 |
| 2009/08/10 | 46,000 | 47,000 | 46,000 | 46,250 | 21 |
| 2009/08/07 | 46,550 | 46,550 | 44,800 | 45,900 | 43 |
| 2009/08/06 | 46,900 | 47,500 | 46,900 | 47,100 | 26 |
| 2009/08/05 | 46,800 | 47,300 | 46,100 | 47,300 | 109 |
| 2009/08/04 | 50,000 | 50,300 | 45,600 | 45,600 | 48 |
| 2009/08/03 | 50,200 | 50,200 | 50,200 | 50,200 | 127 |
| 2009/07/31 | 55,600 | 55,600 | 55,000 | 55,200 | 6 |
| 2009/07/30 | 56,700 | 57,200 | 55,600 | 55,600 | 14 |
| 2009/07/29 | 57,200 | 57,200 | 57,200 | 57,200 | 1 |
| 2009/07/28 | 57,500 | 57,500 | 57,500 | 57,500 | 1 |
| 2009/07/27 | 60,000 | 60,000 | 59,000 | 59,000 | 11 |
| 2009/07/24 | 61,000 | 61,000 | 60,000 | 60,800 | 43 |
| 2009/07/23 | 60,000 | 60,000 | 60,000 | 60,000 | 19 |
| 2009/07/22 | 59,000 | 59,800 | 59,000 | 59,800 | 18 |
| 2009/07/21 | 58,600 | 58,600 | 58,500 | 58,500 | 3 |
| 2009/07/17 | 58,100 | 58,100 | 58,000 | 58,000 | 3 |
| 2009/07/16 | 56,500 | 58,000 | 56,500 | 58,000 | 21 |
| 2009/07/15 | 55,000 | 55,500 | 55,000 | 55,500 | 12 |
| 2009/07/14 | 53,500 | 55,000 | 53,500 | 55,000 | 6 |
| 2009/07/13 | 55,500 | 59,000 | 55,000 | 55,000 | 18 |
| 2009/07/10 | 60,000 | 60,000 | 59,000 | 59,000 | 193 |
| 2009/07/09 | 58,500 | 59,100 | 57,900 | 59,000 | 52 |
| 2009/07/08 | 59,100 | 59,100 | 58,500 | 58,500 | 23 |
| 2009/07/07 | 58,900 | 59,400 | 58,900 | 59,300 | 56 |
| 2009/07/06 | 59,000 | 59,000 | 58,800 | 58,800 | 3 |
| 2009/07/03 | 58,300 | 59,000 | 57,500 | 59,000 | 15 |
| 2009/07/02 | 56,500 | 59,500 | 56,500 | 59,500 | 14 |
| 2009/07/01 | 59,500 | 59,500 | 57,000 | 57,000 | 9 |
| 2009/06/30 | 58,000 | 60,000 | 57,000 | 60,000 | 3 |
| 2009/06/29 | 59,000 | 59,900 | 59,000 | 59,900 | 3 |
| 2009/06/26 | 59,000 | 59,000 | 59,000 | 59,000 | 2 |
| 2009/06/25 | 58,500 | 60,500 | 57,500 | 60,500 | 58 |
| 2009/06/24 | 56,900 | 59,500 | 56,900 | 59,500 | 28 |
| 2009/06/23 | 53,500 | 55,500 | 53,500 | 55,500 | 25 |
| 2009/06/22 | 52,800 | 54,000 | 52,800 | 54,000 | 12 |
| 2009/06/19 | 52,000 | 52,000 | 52,000 | 52,000 | 17 |
| 2009/06/18 | 53,200 | 53,200 | 51,500 | 52,000 | 24 |
| 2009/06/17 | 54,000 | 54,000 | 51,200 | 53,800 | 14 |
| 2009/06/16 | 54,500 | 54,500 | 54,500 | 54,500 | 10 |
| 2009/06/15 | 52,900 | 53,000 | 51,800 | 53,000 | 20 |
| 2009/06/12 | 50,700 | 51,800 | 50,700 | 51,800 | 13 |
| 2009/06/11 | 52,400 | 52,400 | 49,500 | 50,400 | 48 |
| 2009/06/10 | 50,500 | 51,800 | 49,500 | 51,800 | 18 |
| 2009/06/09 | 54,000 | 54,000 | 50,000 | 51,500 | 44 |
| 2009/06/08 | 56,000 | 56,000 | 54,500 | 55,000 | 16 |
| 2009/06/05 | 55,000 | 55,000 | 55,000 | 55,000 | 9 |
| 2009/06/04 | 51,500 | 55,000 | 51,500 | 55,000 | 18 |
| 2009/06/03 | 49,050 | 50,100 | 49,050 | 50,000 | 17 |
| 2009/06/02 | 50,000 | 50,000 | 50,000 | 50,000 | 50 |
| 2009/06/01 | 50,000 | 50,000 | 50,000 | 50,000 | 2 |
| 2009/05/29 | 49,800 | 50,000 | 49,800 | 50,000 | 8 |
| 2009/05/28 | 51,000 | 51,000 | 50,000 | 50,000 | 4 |
| 2009/05/27 | 51,500 | 51,500 | 50,000 | 51,000 | 25 |
| 2009/05/26 | 50,800 | 50,800 | 50,000 | 50,500 | 24 |
| 2009/05/25 | 50,100 | 50,100 | 49,500 | 49,500 | 51 |
| 2009/05/22 | 47,200 | 48,500 | 47,200 | 48,500 | 26 |
| 2009/05/21 | 47,000 | 47,200 | 47,000 | 47,200 | 14 |
| 2009/05/20 | 45,200 | 45,200 | 44,900 | 45,000 | 6 |
| 2009/05/19 | 45,550 | 45,550 | 43,600 | 44,900 | 75 |
| 2009/05/18 | 45,500 | 45,650 | 45,500 | 45,500 | 55 |
| 2009/05/15 | 47,050 | 47,050 | 45,100 | 46,400 | 19 |
| 2009/05/14 | 46,100 | 46,100 | 45,950 | 46,000 | 35 |
| 2009/05/13 | 46,100 | 46,100 | 45,200 | 45,200 | 21 |
| 2009/05/12 | 47,300 | 47,300 | 46,000 | 46,000 | 26 |
| 2009/05/11 | 47,300 | 47,300 | 47,300 | 47,300 | 1 |
| 2009/05/08 | 47,300 | 47,300 | 47,300 | 47,300 | 1 |
| 2009/04/28 | 47,200 | 49,500 | 47,200 | 49,500 | 2 |
| 2009/04/27 | 48,000 | 48,800 | 47,200 | 48,800 | 4 |
| 2009/04/24 | 49,000 | 49,000 | 48,000 | 48,000 | 68 |
| 2009/04/23 | 49,500 | 49,500 | 48,900 | 49,000 | 42 |
| 2009/04/22 | 49,100 | 49,500 | 48,600 | 49,500 | 34 |
| 2009/04/21 | 49,000 | 49,000 | 49,000 | 49,000 | 3 |
| 2009/04/20 | 49,100 | 49,100 | 49,000 | 49,000 | 7 |
| 2009/04/17 | 49,000 | 49,000 | 49,000 | 49,000 | 20 |
| 2009/04/16 | 49,450 | 49,500 | 49,450 | 49,500 | 9 |
| 2009/04/15 | 49,500 | 49,500 | 49,000 | 49,500 | 11 |
| 2009/04/14 | 49,000 | 49,500 | 49,000 | 49,500 | 6 |
| 2009/04/13 | 49,000 | 49,500 | 49,000 | 49,000 | 11 |
| 2009/04/10 | 49,450 | 49,500 | 49,450 | 49,500 | 2 |
| 2009/04/07 | 49,700 | 49,700 | 49,700 | 49,700 | 1 |
| 2009/04/02 | 49,800 | 49,800 | 49,800 | 49,800 | 1 |
| 2009/04/01 | 49,900 | 49,900 | 49,900 | 49,900 | 2 |
| 2009/03/31 | 49,800 | 49,800 | 49,800 | 49,800 | 3 |
| 2009/03/30 | 50,000 | 50,300 | 50,000 | 50,000 | 8 |
| 2009/03/27 | 50,000 | 50,000 | 50,000 | 50,000 | 2 |
| 2009/03/26 | 49,500 | 49,500 | 49,500 | 49,500 | 1 |
| 2009/03/25 | 49,100 | 49,100 | 49,000 | 49,000 | 57 |
| 2009/03/24 | 49,600 | 49,900 | 49,500 | 49,500 | 34 |
| 2009/03/23 | 50,000 | 50,000 | 50,000 | 50,000 | 22 |
| 2009/03/19 | 49,800 | 49,900 | 49,550 | 49,850 | 34 |
| 2009/03/18 | 50,000 | 50,000 | 50,000 | 50,000 | 8 |
| 2009/03/17 | 50,100 | 50,100 | 50,000 | 50,000 | 12 |
| 2009/03/12 | 49,200 | 49,200 | 49,200 | 49,200 | 1 |
| 2009/03/11 | 49,200 | 49,200 | 49,200 | 49,200 | 1 |
| 2009/03/10 | 46,400 | 49,200 | 46,400 | 49,200 | 2 |
| 2009/03/09 | 47,000 | 47,200 | 47,000 | 47,200 | 3 |
| 2009/03/06 | 44,400 | 46,400 | 44,400 | 46,400 | 2 |
| 2009/03/05 | 44,400 | 44,400 | 44,400 | 44,400 | 2 |
| 2009/03/04 | 45,000 | 45,000 | 44,000 | 44,400 | 7 |
| 2009/03/03 | 45,000 | 45,000 | 43,800 | 45,000 | 8 |
| 2009/03/02 | 45,000 | 45,800 | 45,000 | 45,800 | 4 |
| 2009/02/26 | 45,000 | 47,800 | 45,000 | 47,800 | 13 |
| 2009/02/25 | 47,800 | 47,800 | 47,800 | 47,800 | 68 |
| 2009/02/24 | 43,500 | 43,800 | 42,700 | 43,800 | 21 |
| 2009/02/23 | 44,000 | 44,000 | 43,200 | 43,300 | 5 |
| 2009/02/20 | 42,800 | 43,100 | 42,800 | 43,100 | 4 |
| 2009/02/19 | 43,100 | 43,100 | 43,100 | 43,100 | 1 |
| 2009/02/18 | 44,100 | 44,350 | 44,100 | 44,350 | 3 |
| 2009/02/17 | 42,150 | 42,150 | 40,100 | 40,100 | 16 |
| 2009/02/16 | 42,100 | 42,100 | 42,100 | 42,100 | 1 |
| 2009/02/13 | 42,000 | 42,000 | 42,000 | 42,000 | 1 |
| 2009/02/12 | 44,600 | 44,600 | 42,800 | 42,800 | 2 |
| 2009/02/10 | 44,500 | 44,800 | 43,000 | 44,800 | 6 |
| 2009/02/06 | 44,000 | 45,600 | 43,200 | 44,600 | 33 |
| 2009/02/05 | 41,850 | 44,200 | 41,850 | 43,600 | 17 |
| 2009/02/04 | 42,000 | 42,850 | 41,500 | 42,850 | 3 |
| 2009/02/03 | 40,500 | 42,900 | 40,500 | 42,900 | 7 |
| 2009/02/02 | 44,000 | 44,000 | 42,900 | 42,900 | 9 |
| 2009/01/30 | 43,400 | 43,400 | 43,400 | 43,400 | 3 |
| 2009/01/29 | 41,500 | 42,600 | 41,500 | 42,600 | 36 |
| 2009/01/28 | 41,500 | 42,300 | 41,500 | 42,300 | 2 |
| 2009/01/27 | 41,650 | 42,500 | 41,650 | 42,500 | 2 |
| 2009/01/26 | 43,350 | 43,350 | 42,000 | 42,000 | 21 |
| 2009/01/23 | 41,900 | 43,400 | 41,900 | 43,400 | 67 |
| 2009/01/22 | 42,150 | 42,900 | 42,100 | 42,200 | 17 |
| 2009/01/21 | 42,250 | 42,250 | 41,950 | 42,000 | 30 |
| 2009/01/20 | 42,100 | 42,100 | 42,100 | 42,100 | 11 |
| 2009/01/19 | 42,100 | 42,900 | 41,900 | 41,950 | 56 |
| 2009/01/16 | 42,700 | 43,000 | 41,200 | 42,000 | 40 |
| 2009/01/15 | 43,800 | 44,000 | 43,100 | 43,100 | 22 |
| 2009/01/14 | 46,000 | 46,000 | 46,000 | 46,000 | 1 |
| 2009/01/13 | 46,000 | 46,000 | 46,000 | 46,000 | 2 |
| 2009/01/09 | 47,050 | 47,050 | 47,000 | 47,000 | 9 |
| 2009/01/08 | 50,000 | 50,000 | 49,750 | 49,750 | 4 |
| 2009/01/06 | 52,500 | 52,500 | 51,900 | 51,900 | 4 |