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 |
|---|---|---|---|---|---|
| 2012/12/28 | 106,000 | 107,200 | 106,000 | 107,200 | 6 |
| 2012/12/27 | 105,000 | 105,600 | 105,000 | 105,300 | 6 |
| 2012/12/26 | 104,900 | 105,500 | 104,600 | 105,000 | 8 |
| 2012/12/25 | 115,000 | 115,000 | 106,500 | 106,500 | 42 |
| 2012/12/21 | 115,900 | 115,900 | 106,200 | 109,000 | 91 |
| 2012/12/20 | 113,900 | 124,800 | 111,700 | 114,600 | 231 |
| 2012/12/19 | 106,100 | 110,900 | 106,100 | 110,900 | 72 |
| 2012/12/18 | 95,900 | 95,900 | 95,800 | 95,900 | 5 |
| 2012/12/17 | 96,500 | 96,500 | 92,300 | 94,500 | 8 |
| 2012/12/14 | 94,500 | 95,000 | 92,200 | 95,000 | 18 |
| 2012/12/13 | 94,500 | 94,500 | 94,500 | 94,500 | 1 |
| 2012/12/12 | 94,500 | 94,500 | 94,000 | 94,000 | 13 |
| 2012/12/11 | 96,000 | 96,000 | 94,500 | 94,500 | 15 |
| 2012/12/10 | 98,000 | 98,000 | 95,100 | 97,700 | 34 |
| 2012/12/07 | 98,000 | 98,000 | 95,700 | 98,000 | 12 |
| 2012/12/06 | 98,900 | 98,900 | 98,000 | 98,000 | 12 |
| 2012/12/05 | 97,600 | 99,400 | 97,400 | 98,700 | 12 |
| 2012/12/03 | 98,100 | 98,100 | 98,100 | 98,100 | 2 |
| 2012/11/30 | 99,200 | 99,700 | 98,500 | 98,500 | 6 |
| 2012/11/29 | 100,300 | 100,500 | 99,000 | 100,500 | 13 |
| 2012/11/28 | 102,100 | 104,500 | 98,500 | 101,000 | 9 |
| 2012/11/27 | 102,700 | 105,600 | 102,600 | 105,200 | 5 |
| 2012/11/26 | 107,000 | 107,000 | 104,000 | 104,000 | 66 |
| 2012/11/22 | 101,400 | 107,000 | 101,400 | 106,100 | 42 |
| 2012/11/21 | 98,000 | 112,000 | 97,500 | 107,000 | 108 |
| 2012/11/20 | 97,400 | 98,000 | 96,000 | 98,000 | 11 |
| 2012/11/19 | 96,000 | 96,000 | 96,000 | 96,000 | 16 |
| 2012/11/16 | 94,000 | 95,000 | 94,000 | 94,000 | 18 |
| 2012/11/15 | 93,000 | 94,000 | 93,000 | 94,000 | 13 |
| 2012/11/14 | 93,000 | 93,000 | 89,100 | 93,000 | 12 |
| 2012/11/13 | 92,500 | 93,000 | 92,500 | 93,000 | 11 |
| 2012/11/12 | 92,000 | 92,000 | 89,000 | 92,000 | 13 |
| 2012/11/09 | 93,000 | 94,200 | 93,000 | 93,000 | 20 |
| 2012/11/08 | 93,000 | 93,000 | 92,900 | 92,900 | 12 |
| 2012/11/07 | 93,000 | 93,000 | 93,000 | 93,000 | 10 |
| 2012/11/06 | 92,000 | 94,000 | 92,000 | 92,000 | 13 |
| 2012/11/05 | 92,400 | 94,500 | 92,000 | 92,000 | 51 |
| 2012/11/02 | 98,000 | 98,500 | 95,000 | 98,400 | 26 |
| 2012/11/01 | 95,000 | 97,500 | 95,000 | 95,000 | 20 |
| 2012/10/31 | 94,000 | 95,000 | 94,000 | 94,000 | 12 |
| 2012/10/30 | 94,000 | 95,000 | 93,000 | 93,000 | 12 |
| 2012/10/29 | 94,000 | 94,000 | 93,000 | 93,000 | 11 |
| 2012/10/26 | 93,000 | 93,000 | 90,300 | 91,700 | 13 |
| 2012/10/25 | 93,000 | 93,000 | 93,000 | 93,000 | 17 |
| 2012/10/24 | 91,700 | 93,000 | 91,100 | 93,000 | 16 |
| 2012/10/23 | 89,900 | 90,200 | 89,300 | 90,200 | 9 |
| 2012/10/22 | 90,000 | 90,000 | 87,800 | 89,300 | 8 |
| 2012/10/19 | 89,600 | 90,000 | 89,600 | 90,000 | 3 |
| 2012/10/18 | 89,500 | 89,500 | 89,500 | 89,500 | 1 |
| 2012/10/17 | 87,000 | 89,600 | 86,600 | 89,600 | 5 |
| 2012/10/16 | 90,000 | 90,000 | 86,000 | 90,000 | 10 |
| 2012/10/15 | 89,000 | 90,000 | 89,000 | 89,000 | 13 |
| 2012/10/12 | 88,500 | 89,200 | 88,000 | 89,000 | 9 |
| 2012/10/11 | 85,100 | 91,800 | 85,100 | 87,500 | 7 |
| 2012/10/10 | 85,000 | 87,000 | 85,000 | 87,000 | 21 |
| 2012/10/09 | 85,000 | 87,000 | 85,000 | 87,000 | 21 |
| 2012/10/05 | 90,200 | 91,000 | 85,000 | 87,000 | 38 |
| 2012/10/04 | 95,500 | 95,500 | 90,200 | 90,200 | 10 |
| 2012/10/03 | 90,000 | 99,000 | 90,000 | 94,000 | 64 |
| 2012/10/02 | 93,000 | 93,800 | 87,100 | 87,600 | 27 |
| 2012/10/01 | 86,000 | 94,900 | 84,500 | 94,900 | 112 |
| 2012/09/28 | 79,000 | 83,600 | 79,000 | 80,100 | 26 |
| 2012/09/27 | 77,000 | 80,000 | 77,000 | 80,000 | 6 |
| 2012/09/26 | 76,900 | 77,500 | 76,000 | 77,500 | 3 |
| 2012/09/25 | 76,000 | 76,000 | 76,000 | 76,000 | 24 |
| 2012/09/24 | 76,000 | 76,000 | 75,900 | 76,000 | 11 |
| 2012/09/21 | 75,000 | 75,000 | 75,000 | 75,000 | 1 |
| 2012/09/20 | 73,300 | 74,500 | 73,100 | 74,500 | 7 |
| 2012/09/19 | 73,300 | 73,600 | 73,300 | 73,300 | 5 |
| 2012/09/18 | 73,000 | 73,300 | 73,000 | 73,300 | 2 |
| 2012/09/14 | 73,800 | 73,800 | 73,000 | 73,000 | 11 |
| 2012/09/13 | 73,000 | 73,800 | 73,000 | 73,800 | 63 |
| 2012/09/12 | 71,000 | 72,000 | 71,000 | 72,000 | 6 |
| 2012/09/11 | 71,000 | 72,800 | 70,800 | 71,000 | 5 |
| 2012/09/10 | 73,700 | 73,700 | 73,700 | 73,700 | 1 |
| 2012/09/07 | 75,900 | 75,900 | 70,000 | 72,400 | 19 |
| 2012/09/06 | 71,500 | 73,900 | 70,700 | 73,400 | 19 |
| 2012/09/05 | 70,200 | 70,500 | 70,000 | 70,000 | 17 |
| 2012/09/04 | 70,500 | 71,200 | 70,000 | 70,000 | 17 |
| 2012/09/03 | 66,300 | 71,000 | 65,500 | 70,100 | 25 |
| 2012/08/31 | 66,000 | 67,900 | 65,900 | 66,100 | 14 |
| 2012/08/30 | 67,500 | 67,500 | 66,300 | 66,900 | 9 |
| 2012/08/29 | 68,800 | 68,800 | 67,000 | 68,000 | 13 |
| 2012/08/28 | 68,100 | 68,100 | 68,100 | 68,100 | 1 |
| 2012/08/27 | 68,300 | 75,000 | 68,100 | 69,000 | 43 |
| 2012/08/24 | 69,100 | 69,100 | 67,800 | 68,000 | 47 |
| 2012/08/23 | 70,300 | 70,300 | 70,000 | 70,200 | 10 |
| 2012/08/22 | 70,900 | 70,900 | 69,100 | 69,600 | 11 |
| 2012/08/21 | 70,300 | 70,500 | 69,100 | 69,100 | 22 |
| 2012/08/20 | 72,500 | 72,500 | 72,000 | 72,000 | 2 |
| 2012/08/17 | 73,600 | 73,600 | 68,500 | 71,900 | 49 |
| 2012/08/16 | 74,000 | 74,400 | 74,000 | 74,400 | 5 |
| 2012/08/15 | 73,200 | 73,200 | 73,000 | 73,200 | 12 |
| 2012/08/14 | 73,000 | 74,000 | 73,000 | 74,000 | 6 |
| 2012/08/13 | 73,100 | 74,000 | 73,100 | 74,000 | 7 |
| 2012/08/10 | 77,800 | 77,800 | 73,600 | 75,100 | 40 |
| 2012/08/09 | 73,000 | 82,500 | 73,000 | 82,300 | 55 |
| 2012/08/08 | 78,000 | 78,000 | 71,500 | 71,500 | 57 |
| 2012/08/07 | 76,100 | 76,100 | 67,800 | 68,000 | 50 |
| 2012/08/06 | 82,900 | 83,000 | 76,100 | 76,100 | 26 |
| 2012/08/03 | 78,300 | 80,000 | 76,500 | 76,500 | 27 |
| 2012/08/02 | 88,500 | 88,500 | 81,600 | 82,800 | 40 |
| 2012/08/01 | 90,500 | 90,500 | 86,000 | 89,900 | 43 |
| 2012/07/31 | 90,000 | 96,600 | 90,000 | 92,000 | 54 |
| 2012/07/30 | 90,000 | 90,500 | 90,000 | 90,000 | 25 |
| 2012/07/27 | 90,000 | 90,900 | 90,000 | 90,000 | 26 |
| 2012/07/26 | 90,000 | 90,800 | 86,000 | 90,800 | 107 |
| 2012/07/25 | 90,100 | 91,000 | 90,000 | 90,000 | 82 |
| 2012/07/24 | 90,000 | 91,500 | 90,000 | 90,000 | 109 |
| 2012/07/23 | 90,300 | 91,200 | 90,000 | 90,000 | 108 |
| 2012/07/20 | 91,000 | 92,000 | 90,000 | 92,000 | 89 |
| 2012/07/19 | 91,500 | 92,900 | 90,100 | 90,100 | 48 |
| 2012/07/18 | 87,000 | 91,700 | 87,000 | 90,000 | 179 |
| 2012/07/17 | 93,000 | 96,500 | 91,000 | 91,500 | 140 |
| 2012/07/13 | 87,100 | 97,000 | 87,100 | 91,000 | 266 |
| 2012/07/12 | 92,700 | 92,700 | 86,000 | 89,500 | 219 |
| 2012/07/11 | 96,100 | 98,200 | 92,200 | 93,500 | 223 |
| 2012/07/10 | 98,000 | 98,300 | 91,200 | 94,000 | 389 |
| 2012/07/09 | 107,800 | 107,800 | 94,000 | 97,100 | 591 |
| 2012/07/06 | 109,300 | 116,000 | 106,700 | 110,000 | 274 |
| 2012/07/05 | 107,000 | 125,200 | 104,100 | 111,500 | 1,010 |
| 2012/07/04 | 111,500 | 118,800 | 102,000 | 107,000 | 886 |
| 2012/07/03 | 138,000 | 139,000 | 113,200 | 117,000 | 1,259 |
| 2012/07/02 | 129,000 | 141,000 | 123,000 | 141,000 | 1,574 |
| 2012/06/29 | 106,000 | 111,000 | 105,100 | 111,000 | 395 |
| 2012/06/28 | 107,000 | 107,000 | 96,000 | 96,000 | 945 |
| 2012/06/27 | 106,000 | 106,000 | 91,100 | 92,000 | 504 |
| 2012/06/26 | 91,000 | 91,000 | 91,000 | 91,000 | 43 |
| 2012/06/25 | 71,500 | 76,000 | 71,500 | 76,000 | 236 |
| 2012/06/22 | 64,000 | 66,000 | 64,000 | 66,000 | 26 |
| 2012/06/21 | 62,900 | 63,000 | 62,500 | 63,000 | 12 |
| 2012/06/20 | 62,800 | 62,800 | 61,200 | 62,000 | 4 |
| 2012/06/19 | 62,800 | 63,000 | 62,800 | 62,800 | 5 |
| 2012/06/18 | 59,000 | 59,800 | 59,000 | 59,800 | 8 |
| 2012/06/14 | 57,800 | 59,400 | 57,800 | 59,400 | 3 |
| 2012/06/13 | 59,000 | 59,800 | 59,000 | 59,800 | 6 |
| 2012/06/12 | 58,500 | 58,500 | 58,500 | 58,500 | 5 |
| 2012/06/11 | 55,900 | 57,000 | 55,900 | 57,000 | 5 |
| 2012/06/04 | 53,200 | 54,900 | 53,200 | 54,900 | 2 |
| 2012/06/01 | 54,000 | 55,000 | 54,000 | 55,000 | 12 |
| 2012/05/30 | 58,900 | 59,000 | 58,900 | 59,000 | 6 |
| 2012/05/29 | 58,500 | 58,900 | 58,500 | 58,900 | 6 |
| 2012/05/28 | 58,800 | 58,900 | 53,900 | 57,900 | 11 |
| 2012/05/25 | 58,800 | 58,800 | 58,800 | 58,800 | 32 |
| 2012/05/24 | 58,400 | 58,600 | 58,300 | 58,300 | 9 |
| 2012/05/23 | 58,900 | 58,900 | 57,100 | 57,100 | 11 |
| 2012/05/22 | 58,800 | 58,900 | 58,800 | 58,900 | 6 |
| 2012/05/21 | 58,600 | 58,900 | 58,600 | 58,900 | 6 |
| 2012/05/18 | 57,000 | 59,000 | 56,000 | 58,600 | 12 |
| 2012/05/17 | 58,400 | 59,000 | 58,400 | 59,000 | 7 |
| 2012/05/16 | 56,000 | 58,400 | 56,000 | 58,400 | 2 |
| 2012/05/15 | 57,000 | 59,100 | 57,000 | 59,000 | 7 |
| 2012/05/14 | 59,000 | 59,300 | 59,000 | 59,000 | 8 |
| 2012/05/11 | 59,300 | 59,400 | 59,300 | 59,300 | 9 |
| 2012/05/10 | 58,000 | 58,500 | 58,000 | 58,500 | 7 |
| 2012/05/09 | 57,100 | 57,100 | 56,000 | 56,000 | 4 |
| 2012/05/08 | 58,000 | 58,000 | 58,000 | 58,000 | 2 |
| 2012/04/27 | 58,000 | 58,000 | 58,000 | 58,000 | 1 |
| 2012/04/26 | 58,000 | 58,000 | 58,000 | 58,000 | 1 |
| 2012/04/25 | 59,500 | 59,500 | 59,500 | 59,500 | 25 |
| 2012/04/24 | 58,400 | 58,400 | 58,400 | 58,400 | 2 |
| 2012/04/23 | 57,000 | 58,400 | 57,000 | 58,400 | 11 |
| 2012/04/20 | 58,000 | 58,000 | 58,000 | 58,000 | 1 |
| 2012/04/19 | 57,000 | 58,000 | 57,000 | 58,000 | 16 |
| 2012/04/18 | 54,000 | 57,000 | 54,000 | 57,000 | 7 |
| 2012/04/17 | 58,000 | 58,000 | 55,000 | 55,000 | 4 |
| 2012/04/16 | 56,000 | 56,000 | 56,000 | 56,000 | 1 |
| 2012/04/11 | 52,000 | 52,000 | 52,000 | 52,000 | 8 |
| 2012/04/05 | 52,100 | 52,100 | 52,000 | 52,000 | 2 |
| 2012/04/04 | 52,100 | 52,100 | 52,100 | 52,100 | 4 |
| 2012/04/03 | 51,500 | 51,500 | 51,500 | 51,500 | 1 |
| 2012/04/02 | 51,000 | 51,000 | 51,000 | 51,000 | 3 |
| 2012/03/30 | 50,700 | 50,700 | 50,700 | 50,700 | 2 |
| 2012/03/29 | 51,000 | 51,000 | 51,000 | 51,000 | 2 |
| 2012/03/27 | 51,900 | 51,900 | 50,800 | 51,800 | 159 |
| 2012/03/26 | 51,200 | 51,200 | 51,200 | 51,200 | 1 |
| 2012/03/23 | 52,700 | 52,700 | 52,700 | 52,700 | 30 |
| 2012/03/22 | 52,000 | 52,000 | 51,700 | 51,700 | 14 |
| 2012/03/21 | 52,400 | 52,400 | 52,000 | 52,000 | 8 |
| 2012/03/19 | 52,900 | 52,900 | 52,000 | 52,500 | 14 |
| 2012/03/16 | 51,200 | 52,000 | 51,200 | 52,000 | 8 |
| 2012/03/15 | 51,300 | 52,000 | 51,100 | 52,000 | 6 |
| 2012/03/14 | 51,100 | 51,100 | 51,100 | 51,100 | 2 |
| 2012/03/13 | 52,000 | 52,000 | 51,100 | 51,100 | 6 |
| 2012/03/12 | 51,000 | 51,000 | 51,000 | 51,000 | 2 |
| 2012/03/09 | 51,000 | 51,100 | 50,800 | 50,800 | 7 |
| 2012/03/08 | 51,300 | 51,300 | 51,300 | 51,300 | 1 |
| 2012/03/06 | 51,000 | 51,000 | 51,000 | 51,000 | 3 |
| 2012/03/02 | 50,300 | 52,000 | 50,300 | 52,000 | 15 |
| 2012/03/01 | 50,300 | 51,600 | 50,100 | 51,600 | 11 |
| 2012/02/29 | 51,400 | 51,500 | 50,600 | 50,600 | 8 |
| 2012/02/28 | 50,600 | 50,600 | 50,600 | 50,600 | 11 |
| 2012/02/27 | 50,800 | 51,000 | 50,500 | 51,000 | 7 |
| 2012/02/24 | 50,700 | 51,700 | 50,700 | 51,100 | 35 |
| 2012/02/23 | 52,400 | 52,400 | 52,000 | 52,400 | 4 |
| 2012/02/22 | 52,400 | 52,400 | 52,400 | 52,400 | 1 |
| 2012/02/21 | 52,300 | 52,400 | 52,300 | 52,400 | 6 |
| 2012/02/20 | 53,000 | 53,000 | 51,300 | 51,300 | 9 |
| 2012/02/17 | 52,500 | 53,200 | 52,500 | 53,200 | 3 |
| 2012/02/16 | 51,300 | 51,500 | 51,300 | 51,500 | 10 |
| 2012/02/15 | 50,900 | 51,200 | 50,900 | 51,100 | 3 |
| 2012/02/14 | 50,700 | 52,000 | 50,700 | 52,000 | 5 |
| 2012/02/13 | 50,600 | 50,600 | 50,600 | 50,600 | 1 |
| 2012/02/10 | 50,500 | 50,600 | 50,500 | 50,600 | 3 |
| 2012/02/09 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
| 2012/02/08 | 49,800 | 50,000 | 49,800 | 50,000 | 4 |
| 2012/02/07 | 48,200 | 49,000 | 48,200 | 49,000 | 2 |
| 2012/02/06 | 50,000 | 50,000 | 48,000 | 48,000 | 3 |
| 2012/02/03 | 52,900 | 52,900 | 50,000 | 50,000 | 3 |
| 2012/01/31 | 50,000 | 50,300 | 50,000 | 50,300 | 2 |
| 2012/01/27 | 51,000 | 51,000 | 51,000 | 51,000 | 1 |
| 2012/01/26 | 51,000 | 53,000 | 51,000 | 53,000 | 4 |
| 2012/01/25 | 51,100 | 52,000 | 51,000 | 52,000 | 37 |
| 2012/01/24 | 53,900 | 53,900 | 53,000 | 53,000 | 8 |
| 2012/01/23 | 53,500 | 53,500 | 52,100 | 52,900 | 16 |
| 2012/01/20 | 53,500 | 53,500 | 53,500 | 53,500 | 1 |
| 2012/01/19 | 51,500 | 51,900 | 51,500 | 51,900 | 8 |
| 2012/01/18 | 50,800 | 51,000 | 50,700 | 50,700 | 5 |
| 2012/01/17 | 51,000 | 51,000 | 50,500 | 50,500 | 17 |
| 2012/01/10 | 50,000 | 52,000 | 49,350 | 52,000 | 8 |
| 2012/01/06 | 50,000 | 50,000 | 49,200 | 50,000 | 4 |
| 2012/01/05 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |