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 |
|---|---|---|---|---|---|
| 2010/12/30 | 0 | 0 | 0 | 61,000 | 0 |
| 2010/12/29 | 0 | 0 | 0 | 61,000 | 0 |
| 2010/12/28 | 61,000 | 61,000 | 61,000 | 61,000 | 1 |
| 2010/12/27 | 63,900 | 63,900 | 60,000 | 60,000 | 6 |
| 2010/12/24 | 64,000 | 64,000 | 62,100 | 64,000 | 35 |
| 2010/12/22 | 64,300 | 66,000 | 63,400 | 66,000 | 26 |
| 2010/12/21 | 63,500 | 64,000 | 62,900 | 64,000 | 9 |
| 2010/12/20 | 61,900 | 62,000 | 61,300 | 61,500 | 10 |
| 2010/12/17 | 60,100 | 60,100 | 60,100 | 60,100 | 1 |
| 2010/12/16 | 58,000 | 58,500 | 58,000 | 58,500 | 2 |
| 2010/12/15 | 60,000 | 64,000 | 60,000 | 64,000 | 4 |
| 2010/12/14 | 0 | 0 | 0 | 61,800 | 0 |
| 2010/12/13 | 0 | 0 | 0 | 64,500 | 0 |
| 2010/12/10 | 64,500 | 64,500 | 64,500 | 64,500 | 53 |
| 2010/12/09 | 61,000 | 62,400 | 60,500 | 62,400 | 10 |
| 2010/12/08 | 61,400 | 61,400 | 60,900 | 61,400 | 7 |
| 2010/12/07 | 60,400 | 60,400 | 60,200 | 60,200 | 9 |
| 2010/12/06 | 60,100 | 60,300 | 60,100 | 60,300 | 2 |
| 2010/12/03 | 60,000 | 62,000 | 59,000 | 62,000 | 7 |
| 2010/12/02 | 59,100 | 60,000 | 59,100 | 60,000 | 5 |
| 2010/12/01 | 0 | 0 | 0 | 59,100 | 0 |
| 2010/11/30 | 59,100 | 59,100 | 59,100 | 59,100 | 20 |
| 2010/11/29 | 59,000 | 61,000 | 59,000 | 59,100 | 10 |
| 2010/11/26 | 62,000 | 62,000 | 62,000 | 62,000 | 3 |
| 2010/11/25 | 59,000 | 59,000 | 59,000 | 59,000 | 30 |
| 2010/11/24 | 54,000 | 56,000 | 54,000 | 56,000 | 12 |
| 2010/11/22 | 52,800 | 54,000 | 52,800 | 54,000 | 17 |
| 2010/11/19 | 52,800 | 52,800 | 52,800 | 52,800 | 2 |
| 2010/11/18 | 52,400 | 52,400 | 52,400 | 52,400 | 1 |
| 2010/11/17 | 52,500 | 52,500 | 52,500 | 52,500 | 3 |
| 2010/11/16 | 0 | 0 | 0 | 52,500 | 0 |
| 2010/11/15 | 0 | 0 | 0 | 52,500 | 0 |
| 2010/11/12 | 52,500 | 52,500 | 52,500 | 52,500 | 1 |
| 2010/11/11 | 0 | 0 | 0 | 53,000 | 0 |
| 2010/11/10 | 53,000 | 53,000 | 53,000 | 53,000 | 155 |
| 2010/11/09 | 50,000 | 50,000 | 50,000 | 50,000 | 2 |
| 2010/11/08 | 50,000 | 50,000 | 49,000 | 49,500 | 6 |
| 2010/11/05 | 48,800 | 50,300 | 48,800 | 50,300 | 5 |
| 2010/11/04 | 48,400 | 51,500 | 48,400 | 51,500 | 9 |
| 2010/11/02 | 50,800 | 50,800 | 50,800 | 50,800 | 1 |
| 2010/11/01 | 0 | 0 | 0 | 53,000 | 0 |
| 2010/10/29 | 50,000 | 53,000 | 50,000 | 53,000 | 2 |
| 2010/10/28 | 50,000 | 53,000 | 50,000 | 53,000 | 3 |
| 2010/10/27 | 0 | 0 | 0 | 54,000 | 0 |
| 2010/10/26 | 49,600 | 54,000 | 49,600 | 54,000 | 12 |
| 2010/10/25 | 55,500 | 55,500 | 52,500 | 53,500 | 40 |
| 2010/10/22 | 55,900 | 55,900 | 54,400 | 54,500 | 13 |
| 2010/10/21 | 54,000 | 54,400 | 53,500 | 53,900 | 15 |
| 2010/10/20 | 52,200 | 53,000 | 51,600 | 53,000 | 16 |
| 2010/10/19 | 52,700 | 52,700 | 52,700 | 52,700 | 1 |
| 2010/10/18 | 52,000 | 52,100 | 52,000 | 52,100 | 105 |
| 2010/10/15 | 51,800 | 51,800 | 51,800 | 51,800 | 6 |
| 2010/10/14 | 51,600 | 51,600 | 51,200 | 51,200 | 5 |
| 2010/10/13 | 52,000 | 52,000 | 52,000 | 52,000 | 1 |
| 2010/10/12 | 51,600 | 55,000 | 51,000 | 55,000 | 22 |
| 2010/10/08 | 51,500 | 51,600 | 51,500 | 51,600 | 2 |
| 2010/10/07 | 52,100 | 52,100 | 51,000 | 51,000 | 11 |
| 2010/10/06 | 52,000 | 54,000 | 52,000 | 54,000 | 11 |
| 2010/10/05 | 50,700 | 53,700 | 50,600 | 53,000 | 37 |
| 2010/10/04 | 58,500 | 58,500 | 54,700 | 56,700 | 4 |
| 2010/10/01 | 59,700 | 59,700 | 58,700 | 58,700 | 11 |
| 2010/09/30 | 0 | 0 | 0 | 59,900 | 0 |
| 2010/09/29 | 0 | 0 | 0 | 59,900 | 0 |
| 2010/09/28 | 0 | 0 | 0 | 59,900 | 0 |
| 2010/09/27 | 0 | 0 | 0 | 59,900 | 0 |
| 2010/09/24 | 59,900 | 59,900 | 59,900 | 59,900 | 33 |
| 2010/09/22 | 59,900 | 59,900 | 58,900 | 59,000 | 12 |
| 2010/09/21 | 59,400 | 59,400 | 59,400 | 59,400 | 2 |
| 2010/09/17 | 57,000 | 57,400 | 57,000 | 57,400 | 7 |
| 2010/09/16 | 57,000 | 57,100 | 57,000 | 57,100 | 3 |
| 2010/09/15 | 57,000 | 58,000 | 57,000 | 58,000 | 12 |
| 2010/09/14 | 58,000 | 58,000 | 58,000 | 58,000 | 4 |
| 2010/09/13 | 0 | 0 | 0 | 58,000 | 0 |
| 2010/09/10 | 58,000 | 58,000 | 58,000 | 58,000 | 16 |
| 2010/09/09 | 57,200 | 57,900 | 56,000 | 57,900 | 14 |
| 2010/09/08 | 0 | 0 | 0 | 56,900 | 0 |
| 2010/09/07 | 56,900 | 56,900 | 56,900 | 56,900 | 1 |
| 2010/09/06 | 56,800 | 56,900 | 56,800 | 56,900 | 2 |
| 2010/09/03 | 56,800 | 56,800 | 56,800 | 56,800 | 1 |
| 2010/09/02 | 57,000 | 57,000 | 57,000 | 57,000 | 15 |
| 2010/09/01 | 55,200 | 55,200 | 55,200 | 55,200 | 1 |
| 2010/08/31 | 0 | 0 | 0 | 57,100 | 0 |
| 2010/08/30 | 0 | 0 | 0 | 57,100 | 0 |
| 2010/08/27 | 55,100 | 57,100 | 55,100 | 57,100 | 3 |
| 2010/08/26 | 55,500 | 58,500 | 55,500 | 57,000 | 3 |
| 2010/08/25 | 59,900 | 59,900 | 59,500 | 59,500 | 33 |
| 2010/08/24 | 59,500 | 59,900 | 59,500 | 59,900 | 11 |
| 2010/08/23 | 58,000 | 58,800 | 58,000 | 58,800 | 7 |
| 2010/08/20 | 57,800 | 57,800 | 57,800 | 57,800 | 1 |
| 2010/08/19 | 0 | 0 | 0 | 58,000 | 0 |
| 2010/08/18 | 55,000 | 58,000 | 54,900 | 58,000 | 9 |
| 2010/08/17 | 0 | 0 | 0 | 59,000 | 0 |
| 2010/08/16 | 54,000 | 59,000 | 54,000 | 59,000 | 7 |
| 2010/08/13 | 0 | 0 | 0 | 58,000 | 0 |
| 2010/08/12 | 57,000 | 58,000 | 57,000 | 58,000 | 5 |
| 2010/08/11 | 58,000 | 58,000 | 58,000 | 58,000 | 1 |
| 2010/08/10 | 56,000 | 60,500 | 56,000 | 60,500 | 4 |
| 2010/08/09 | 58,000 | 58,000 | 58,000 | 58,000 | 1 |
| 2010/08/06 | 0 | 0 | 0 | 59,000 | 0 |
| 2010/08/05 | 0 | 0 | 0 | 59,000 | 0 |
| 2010/08/04 | 0 | 0 | 0 | 59,000 | 0 |
| 2010/08/03 | 0 | 0 | 0 | 59,000 | 0 |
| 2010/08/02 | 59,000 | 59,000 | 59,000 | 59,000 | 96 |
| 2010/07/30 | 0 | 0 | 0 | 59,500 | 0 |
| 2010/07/29 | 57,900 | 59,500 | 57,900 | 59,500 | 3 |
| 2010/07/28 | 60,900 | 60,900 | 60,900 | 60,900 | 2 |
| 2010/07/27 | 0 | 0 | 0 | 60,900 | 0 |
| 2010/07/26 | 60,900 | 60,900 | 60,900 | 60,900 | 1 |
| 2010/07/23 | 62,000 | 62,000 | 62,000 | 62,000 | 33 |
| 2010/07/22 | 59,300 | 61,000 | 59,300 | 61,000 | 7 |
| 2010/07/21 | 59,000 | 60,000 | 59,000 | 59,200 | 12 |
| 2010/07/20 | 59,000 | 59,000 | 57,600 | 59,000 | 7 |
| 2010/07/16 | 60,100 | 60,100 | 60,000 | 60,000 | 2 |
| 2010/07/15 | 0 | 0 | 0 | 60,900 | 0 |
| 2010/07/14 | 60,900 | 60,900 | 60,900 | 60,900 | 1 |
| 2010/07/13 | 61,000 | 61,000 | 61,000 | 61,000 | 1 |
| 2010/07/12 | 0 | 0 | 0 | 61,000 | 0 |
| 2010/07/09 | 62,000 | 62,000 | 61,000 | 61,000 | 144 |
| 2010/07/08 | 60,200 | 61,000 | 60,100 | 61,000 | 11 |
| 2010/07/07 | 59,100 | 60,100 | 59,100 | 60,000 | 5 |
| 2010/07/06 | 58,000 | 59,000 | 57,600 | 59,000 | 19 |
| 2010/07/05 | 57,000 | 57,900 | 57,000 | 57,900 | 6 |
| 2010/07/02 | 56,700 | 57,000 | 55,000 | 56,900 | 20 |
| 2010/07/01 | 56,800 | 58,700 | 56,800 | 58,700 | 11 |
| 2010/06/30 | 59,300 | 59,300 | 56,800 | 56,800 | 47 |
| 2010/06/29 | 59,600 | 59,600 | 59,600 | 59,600 | 7 |
| 2010/06/28 | 60,100 | 60,500 | 59,500 | 60,500 | 33 |
| 2010/06/25 | 61,800 | 61,800 | 59,500 | 61,500 | 40 |
| 2010/06/24 | 62,100 | 62,400 | 61,100 | 62,400 | 8 |
| 2010/06/23 | 61,300 | 62,100 | 60,000 | 62,000 | 40 |
| 2010/06/22 | 62,400 | 62,400 | 61,100 | 62,100 | 14 |
| 2010/06/21 | 62,100 | 62,400 | 61,900 | 62,400 | 11 |
| 2010/06/18 | 61,600 | 61,600 | 61,600 | 61,600 | 8 |
| 2010/06/17 | 61,900 | 61,900 | 61,800 | 61,800 | 3 |
| 2010/06/16 | 62,900 | 62,900 | 62,900 | 62,900 | 6 |
| 2010/06/15 | 0 | 0 | 0 | 63,000 | 0 |
| 2010/06/14 | 63,000 | 63,000 | 63,000 | 63,000 | 8 |
| 2010/06/11 | 0 | 0 | 0 | 60,000 | 0 |
| 2010/06/10 | 58,000 | 60,100 | 58,000 | 60,000 | 6 |
| 2010/06/09 | 0 | 0 | 0 | 59,900 | 0 |
| 2010/06/08 | 59,900 | 59,900 | 59,900 | 59,900 | 1 |
| 2010/06/07 | 59,000 | 60,900 | 59,000 | 60,900 | 4 |
| 2010/06/04 | 60,000 | 63,800 | 60,000 | 60,800 | 4 |
| 2010/06/03 | 63,800 | 63,800 | 62,000 | 62,000 | 3 |
| 2010/06/02 | 62,000 | 64,000 | 59,100 | 64,000 | 5 |
| 2010/06/01 | 58,000 | 58,000 | 58,000 | 58,000 | 1 |
| 2010/05/31 | 0 | 0 | 0 | 64,000 | 0 |
| 2010/05/28 | 64,000 | 64,000 | 64,000 | 64,000 | 4 |
| 2010/05/27 | 0 | 0 | 0 | 64,000 | 0 |
| 2010/05/26 | 64,000 | 64,000 | 64,000 | 64,000 | 6 |
| 2010/05/25 | 64,600 | 64,600 | 64,300 | 64,300 | 29 |
| 2010/05/24 | 60,700 | 64,700 | 60,700 | 64,700 | 114 |
| 2010/05/21 | 58,400 | 60,000 | 58,000 | 60,000 | 8 |
| 2010/05/20 | 58,900 | 61,300 | 58,900 | 61,300 | 5 |
| 2010/05/19 | 61,000 | 61,000 | 60,500 | 60,900 | 18 |
| 2010/05/18 | 61,900 | 61,900 | 61,500 | 61,700 | 13 |
| 2010/05/17 | 62,000 | 63,700 | 61,600 | 61,900 | 50 |
| 2010/05/14 | 61,300 | 63,400 | 61,300 | 62,000 | 10 |
| 2010/05/13 | 62,500 | 64,500 | 62,500 | 64,000 | 26 |
| 2010/05/12 | 62,400 | 63,300 | 61,200 | 61,600 | 64 |
| 2010/05/11 | 64,100 | 67,000 | 62,500 | 62,500 | 73 |
| 2010/05/10 | 64,000 | 64,400 | 64,000 | 64,400 | 4 |
| 2010/05/07 | 66,600 | 67,700 | 63,600 | 67,700 | 14 |
| 2010/05/06 | 67,000 | 69,600 | 67,000 | 69,600 | 34 |
| 2010/04/30 | 66,700 | 68,700 | 66,000 | 68,000 | 15 |
| 2010/04/28 | 75,500 | 75,500 | 68,200 | 68,700 | 140 |
| 2010/04/27 | 77,700 | 77,700 | 77,700 | 77,700 | 6 |
| 2010/04/26 | 74,500 | 77,800 | 73,000 | 77,700 | 25 |
| 2010/04/23 | 74,000 | 77,000 | 70,200 | 73,000 | 96 |
| 2010/04/22 | 69,500 | 73,500 | 69,500 | 73,500 | 36 |
| 2010/04/21 | 67,000 | 72,000 | 67,000 | 71,000 | 73 |
| 2010/04/20 | 67,000 | 76,000 | 67,000 | 70,500 | 582 |
| 2010/04/19 | 62,000 | 66,000 | 62,000 | 66,000 | 52 |
| 2010/04/16 | 64,800 | 64,900 | 63,000 | 64,900 | 20 |
| 2010/04/15 | 63,000 | 63,000 | 60,000 | 61,500 | 47 |
| 2010/04/14 | 58,000 | 64,000 | 58,000 | 62,000 | 56 |
| 2010/04/13 | 59,000 | 60,900 | 57,000 | 59,000 | 117 |
| 2010/04/12 | 58,400 | 66,400 | 58,400 | 60,000 | 557 |
| 2010/04/09 | 54,600 | 56,400 | 54,600 | 56,400 | 13 |
| 2010/04/08 | 59,800 | 59,800 | 55,500 | 55,500 | 56 |
| 2010/04/07 | 58,800 | 59,000 | 58,000 | 58,800 | 201 |
| 2010/04/06 | 52,500 | 57,800 | 52,000 | 57,800 | 16 |
| 2010/04/05 | 52,600 | 53,000 | 52,600 | 53,000 | 14 |
| 2010/04/02 | 52,700 | 53,800 | 52,000 | 53,600 | 12 |
| 2010/04/01 | 51,600 | 52,700 | 51,500 | 52,700 | 7 |
| 2010/03/31 | 51,000 | 51,000 | 50,000 | 51,000 | 35 |
| 2010/03/30 | 52,700 | 53,900 | 50,500 | 53,000 | 41 |
| 2010/03/29 | 55,300 | 55,300 | 52,500 | 55,200 | 25 |
| 2010/03/26 | 54,000 | 56,900 | 54,000 | 56,900 | 34 |
| 2010/03/25 | 54,000 | 55,000 | 54,000 | 54,000 | 113 |
| 2010/03/24 | 54,000 | 55,000 | 53,500 | 54,000 | 188 |
| 2010/03/23 | 52,500 | 56,900 | 52,500 | 53,800 | 105 |
| 2010/03/19 | 49,950 | 53,300 | 49,950 | 52,500 | 41 |
| 2010/03/18 | 49,450 | 50,000 | 49,450 | 49,500 | 16 |
| 2010/03/17 | 51,200 | 51,200 | 50,000 | 50,000 | 9 |
| 2010/03/16 | 48,500 | 51,300 | 48,500 | 51,300 | 29 |
| 2010/03/15 | 47,000 | 48,000 | 47,000 | 48,000 | 27 |
| 2010/03/12 | 46,500 | 46,500 | 46,500 | 46,500 | 2 |
| 2010/03/11 | 45,800 | 45,800 | 45,800 | 45,800 | 1 |
| 2010/03/10 | 47,000 | 47,000 | 46,250 | 46,950 | 16 |
| 2010/03/09 | 47,100 | 47,100 | 47,100 | 47,100 | 2 |
| 2010/03/04 | 46,250 | 46,950 | 46,250 | 46,500 | 8 |
| 2010/03/02 | 46,900 | 46,900 | 46,900 | 46,900 | 1 |
| 2010/03/01 | 47,250 | 47,250 | 47,000 | 47,000 | 24 |
| 2010/02/26 | 48,200 | 48,200 | 46,700 | 47,950 | 8 |
| 2010/02/25 | 48,250 | 48,250 | 46,700 | 48,250 | 66 |
| 2010/02/24 | 47,500 | 47,950 | 47,500 | 47,950 | 15 |
| 2010/02/23 | 46,700 | 47,050 | 46,700 | 47,000 | 13 |
| 2010/02/22 | 46,400 | 46,700 | 46,200 | 46,400 | 9 |
| 2010/02/19 | 46,100 | 46,100 | 45,850 | 45,900 | 8 |
| 2010/02/17 | 46,000 | 46,000 | 46,000 | 46,000 | 1 |
| 2010/02/15 | 45,950 | 45,950 | 45,950 | 45,950 | 1 |
| 2010/02/12 | 45,050 | 45,500 | 45,050 | 45,500 | 12 |
| 2010/02/09 | 45,150 | 46,500 | 44,550 | 46,500 | 24 |
| 2010/02/08 | 46,700 | 46,700 | 45,100 | 45,100 | 54 |
| 2010/02/04 | 45,350 | 45,350 | 45,350 | 45,350 | 1 |
| 2010/02/03 | 45,700 | 45,700 | 45,200 | 45,200 | 6 |
| 2010/02/02 | 45,050 | 45,700 | 44,100 | 45,500 | 28 |
| 2010/01/27 | 46,100 | 47,000 | 45,000 | 47,000 | 29 |
| 2010/01/26 | 47,100 | 47,100 | 47,100 | 47,100 | 6 |
| 2010/01/25 | 49,050 | 49,050 | 47,100 | 47,100 | 49 |
| 2010/01/22 | 46,350 | 47,000 | 46,100 | 47,000 | 12 |
| 2010/01/21 | 46,450 | 46,900 | 46,450 | 46,900 | 11 |
| 2010/01/20 | 46,500 | 46,500 | 46,000 | 46,000 | 15 |
| 2010/01/19 | 45,850 | 46,450 | 45,850 | 46,450 | 4 |
| 2010/01/18 | 45,350 | 45,700 | 45,350 | 45,700 | 5 |
| 2010/01/15 | 45,000 | 45,800 | 44,500 | 45,800 | 66 |
| 2010/01/14 | 46,000 | 46,000 | 46,000 | 46,000 | 1 |
| 2010/01/12 | 46,000 | 46,000 | 46,000 | 46,000 | 1 |
| 2010/01/08 | 46,000 | 46,450 | 46,000 | 46,450 | 2 |
| 2010/01/07 | 45,550 | 46,450 | 45,550 | 45,700 | 11 |
| 2010/01/06 | 45,250 | 45,950 | 45,000 | 45,950 | 26 |
| 2010/01/05 | 46,000 | 46,000 | 44,950 | 45,050 | 32 |
| 2010/01/04 | 45,000 | 46,000 | 45,000 | 46,000 | 5 |