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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,000 | 1,058 | 990 | 1,035 | 19,600 |
| 2013/12/27 | 984 | 1,013 | 949 | 1,009 | 12,300 |
| 2013/12/26 | 979 | 1,000 | 960 | 969 | 13,400 |
| 2013/12/25 | 1,010 | 1,011 | 969 | 994 | 82,400 |
| 2013/12/24 | 1,020 | 1,020 | 976 | 1,010 | 48,400 |
| 2013/12/20 | 1,010 | 1,045 | 990 | 1,020 | 28,800 |
| 2013/12/19 | 972 | 1,030 | 953 | 1,023 | 37,300 |
| 2013/12/18 | 938 | 1,048 | 930 | 987 | 93,000 |
| 2013/12/17 | 889 | 950 | 871 | 927 | 52,900 |
| 2013/12/16 | 839 | 869 | 835 | 868 | 18,100 |
| 2013/12/13 | 834 | 840 | 823 | 833 | 7,100 |
| 2013/12/12 | 835 | 840 | 823 | 835 | 3,800 |
| 2013/12/11 | 861 | 861 | 814 | 835 | 13,500 |
| 2013/12/10 | 870 | 870 | 850 | 868 | 8,300 |
| 2013/12/09 | 845 | 865 | 845 | 856 | 8,800 |
| 2013/12/06 | 828 | 841 | 827 | 833 | 6,100 |
| 2013/12/05 | 847 | 865 | 836 | 850 | 3,300 |
| 2013/12/04 | 850 | 850 | 845 | 845 | 1,600 |
| 2013/12/03 | 849 | 885 | 849 | 850 | 5,600 |
| 2013/12/02 | 814 | 840 | 813 | 840 | 11,800 |
| 2013/11/29 | 823 | 830 | 812 | 819 | 6,900 |
| 2013/11/28 | 825 | 825 | 812 | 825 | 3,100 |
| 2013/11/27 | 810 | 825 | 805 | 825 | 7,900 |
| 2013/11/26 | 808 | 819 | 808 | 819 | 1,700 |
| 2013/11/25 | 832 | 838 | 802 | 808 | 10,400 |
| 2013/11/22 | 813 | 818 | 813 | 816 | 2,800 |
| 2013/11/21 | 832 | 847 | 817 | 825 | 7,000 |
| 2013/11/20 | 850 | 850 | 831 | 835 | 9,500 |
| 2013/11/19 | 887 | 890 | 846 | 870 | 11,200 |
| 2013/11/18 | 760 | 903 | 755 | 877 | 26,000 |
| 2013/11/15 | 759 | 759 | 740 | 753 | 10,800 |
| 2013/11/14 | 734 | 744 | 734 | 744 | 4,300 |
| 2013/11/13 | 751 | 760 | 716 | 730 | 7,700 |
| 2013/11/12 | 750 | 753 | 701 | 751 | 6,900 |
| 2013/11/11 | 795 | 795 | 745 | 745 | 10,300 |
| 2013/11/08 | 795 | 800 | 780 | 782 | 5,900 |
| 2013/11/07 | 803 | 809 | 803 | 809 | 4,900 |
| 2013/11/06 | 815 | 815 | 805 | 808 | 7,200 |
| 2013/11/05 | 870 | 870 | 800 | 815 | 21,000 |
| 2013/11/01 | 886 | 888 | 860 | 880 | 3,700 |
| 2013/10/31 | 871 | 895 | 870 | 888 | 2,500 |
| 2013/10/30 | 900 | 917 | 880 | 897 | 4,000 |
| 2013/10/29 | 888 | 900 | 888 | 900 | 10,500 |
| 2013/10/28 | 885 | 888 | 855 | 888 | 4,800 |
| 2013/10/25 | 890 | 890 | 870 | 885 | 5,300 |
| 2013/10/24 | 886 | 886 | 883 | 884 | 2,600 |
| 2013/10/23 | 886 | 915 | 886 | 890 | 11,800 |
| 2013/10/22 | 880 | 890 | 880 | 890 | 2,800 |
| 2013/10/21 | 900 | 900 | 854 | 884 | 4,900 |
| 2013/10/18 | 886 | 905 | 886 | 900 | 1,000 |
| 2013/10/17 | 880 | 898 | 876 | 895 | 2,400 |
| 2013/10/16 | 880 | 880 | 866 | 880 | 1,100 |
| 2013/10/15 | 880 | 882 | 880 | 880 | 2,500 |
| 2013/10/11 | 880 | 900 | 880 | 880 | 1,900 |
| 2013/10/10 | 881 | 887 | 857 | 880 | 1,900 |
| 2013/10/09 | 882 | 883 | 882 | 882 | 300 |
| 2013/10/08 | 887 | 887 | 870 | 880 | 1,600 |
| 2013/10/07 | 906 | 906 | 888 | 889 | 1,100 |
| 2013/10/04 | 900 | 910 | 900 | 900 | 1,700 |
| 2013/10/03 | 907 | 915 | 903 | 911 | 2,200 |
| 2013/10/02 | 903 | 916 | 900 | 900 | 2,500 |
| 2013/10/01 | 910 | 910 | 888 | 902 | 2,700 |
| 2013/09/30 | 900 | 915 | 900 | 914 | 2,300 |
| 2013/09/27 | 918 | 918 | 900 | 908 | 4,500 |
| 2013/09/26 | 865 | 893 | 865 | 893 | 2,600 |
| 2013/09/26 | 1 -> 200.00 分割 | ||||
| 2013/09/25 | 184,500 | 184,500 | 177,000 | 181,000 | 148 |
| 2013/09/24 | 170,500 | 176,500 | 170,500 | 172,500 | 50 |
| 2013/09/20 | 169,900 | 170,900 | 168,000 | 169,900 | 30 |
| 2013/09/19 | 172,000 | 172,000 | 166,300 | 169,900 | 44 |
| 2013/09/18 | 170,300 | 173,000 | 168,100 | 172,000 | 28 |
| 2013/09/17 | 171,900 | 174,400 | 167,000 | 173,000 | 47 |
| 2013/09/13 | 174,200 | 174,200 | 160,000 | 171,900 | 35 |
| 2013/09/12 | 173,000 | 173,000 | 165,000 | 172,800 | 47 |
| 2013/09/11 | 164,800 | 173,000 | 164,500 | 173,000 | 83 |
| 2013/09/10 | 163,000 | 163,500 | 160,600 | 163,500 | 28 |
| 2013/09/09 | 162,600 | 164,000 | 162,400 | 163,400 | 30 |
| 2013/09/06 | 162,500 | 166,800 | 162,400 | 162,400 | 22 |
| 2013/09/05 | 167,400 | 168,800 | 163,800 | 165,200 | 25 |
| 2013/09/04 | 159,000 | 163,400 | 159,000 | 163,400 | 27 |
| 2013/09/03 | 150,500 | 156,500 | 150,000 | 156,500 | 62 |
| 2013/09/02 | 160,000 | 160,000 | 153,000 | 153,500 | 63 |
| 2013/08/30 | 162,100 | 162,100 | 160,000 | 160,000 | 27 |
| 2013/08/29 | 162,100 | 163,000 | 160,000 | 163,000 | 15 |
| 2013/08/28 | 162,000 | 169,900 | 160,000 | 163,600 | 26 |
| 2013/08/27 | 171,800 | 172,200 | 166,000 | 166,000 | 24 |
| 2013/08/26 | 172,000 | 172,500 | 172,000 | 172,000 | 16 |
| 2013/08/23 | 177,800 | 177,800 | 172,500 | 173,000 | 50 |
| 2013/08/22 | 173,600 | 177,600 | 172,000 | 175,000 | 55 |
| 2013/08/21 | 178,100 | 178,100 | 176,000 | 176,100 | 15 |
| 2013/08/20 | 182,000 | 183,200 | 178,800 | 178,800 | 23 |
| 2013/08/19 | 184,000 | 184,000 | 179,200 | 180,000 | 17 |
| 2013/08/16 | 182,800 | 182,800 | 177,900 | 180,000 | 20 |
| 2013/08/15 | 174,500 | 180,000 | 174,500 | 180,000 | 35 |
| 2013/08/14 | 180,900 | 180,900 | 174,800 | 178,500 | 30 |
| 2013/08/13 | 172,100 | 175,000 | 171,200 | 175,000 | 39 |
| 2013/08/12 | 182,000 | 182,000 | 172,000 | 172,500 | 76 |
| 2013/08/09 | 192,500 | 196,600 | 181,100 | 184,000 | 217 |
| 2013/08/08 | 220,000 | 220,000 | 192,500 | 192,700 | 640 |
| 2013/08/07 | 185,200 | 223,000 | 185,000 | 223,000 | 859 |
| 2013/08/06 | 184,900 | 184,900 | 180,000 | 183,000 | 21 |
| 2013/08/05 | 188,500 | 188,500 | 181,000 | 182,000 | 110 |
| 2013/08/02 | 192,100 | 195,000 | 191,000 | 192,500 | 47 |
| 2013/08/01 | 187,000 | 190,000 | 185,500 | 189,500 | 37 |
| 2013/07/31 | 182,500 | 185,000 | 182,500 | 185,000 | 6 |
| 2013/07/30 | 181,800 | 189,000 | 180,000 | 189,000 | 23 |
| 2013/07/29 | 193,000 | 193,000 | 175,000 | 182,000 | 66 |
| 2013/07/26 | 205,000 | 207,000 | 190,200 | 190,200 | 164 |
| 2013/07/25 | 183,000 | 206,000 | 183,000 | 200,000 | 203 |
| 2013/07/24 | 185,700 | 185,700 | 180,200 | 185,000 | 12 |
| 2013/07/23 | 186,900 | 186,900 | 181,000 | 183,000 | 21 |
| 2013/07/22 | 188,900 | 189,800 | 182,000 | 182,900 | 22 |
| 2013/07/19 | 178,000 | 182,900 | 178,000 | 182,900 | 14 |
| 2013/07/18 | 178,500 | 183,000 | 174,000 | 178,000 | 44 |
| 2013/07/17 | 182,000 | 182,000 | 170,100 | 175,000 | 32 |
| 2013/07/16 | 185,600 | 185,600 | 175,200 | 183,000 | 16 |
| 2013/07/12 | 189,000 | 189,000 | 185,500 | 188,000 | 10 |
| 2013/07/11 | 178,900 | 186,000 | 178,800 | 185,000 | 40 |
| 2013/07/10 | 181,300 | 182,300 | 178,200 | 180,000 | 95 |
| 2013/07/09 | 174,500 | 176,500 | 174,200 | 176,500 | 17 |
| 2013/07/08 | 175,000 | 177,000 | 173,500 | 174,000 | 12 |
| 2013/07/05 | 171,500 | 178,000 | 171,000 | 171,000 | 36 |
| 2013/07/04 | 169,000 | 174,500 | 169,000 | 170,000 | 24 |
| 2013/07/03 | 171,900 | 172,000 | 168,900 | 169,000 | 42 |
| 2013/07/02 | 169,000 | 173,000 | 169,000 | 171,900 | 14 |
| 2013/07/01 | 170,000 | 174,000 | 168,000 | 173,000 | 59 |
| 2013/06/28 | 152,000 | 166,000 | 145,000 | 166,000 | 86 |
| 2013/06/27 | 147,000 | 155,300 | 140,000 | 154,000 | 30 |
| 2013/06/26 | 170,000 | 170,000 | 147,000 | 147,000 | 38 |
| 2013/06/25 | 178,000 | 178,000 | 161,000 | 163,400 | 30 |
| 2013/06/24 | 178,900 | 180,000 | 170,000 | 170,000 | 44 |
| 2013/06/21 | 167,100 | 176,000 | 166,600 | 176,000 | 28 |
| 2013/06/20 | 173,500 | 180,000 | 173,500 | 177,000 | 13 |
| 2013/06/19 | 182,000 | 184,900 | 176,000 | 177,000 | 35 |
| 2013/06/18 | 177,000 | 183,000 | 175,000 | 179,000 | 31 |
| 2013/06/17 | 184,000 | 186,000 | 173,000 | 177,900 | 99 |
| 2013/06/14 | 169,500 | 173,500 | 162,500 | 172,000 | 64 |
| 2013/06/13 | 159,000 | 159,500 | 159,000 | 159,000 | 16 |
| 2013/06/12 | 155,000 | 162,000 | 155,000 | 162,000 | 11 |
| 2013/06/11 | 155,000 | 163,000 | 150,000 | 162,500 | 65 |
| 2013/06/10 | 145,100 | 150,000 | 145,000 | 150,000 | 52 |
| 2013/06/07 | 156,000 | 156,000 | 136,000 | 139,100 | 85 |
| 2013/06/06 | 170,500 | 170,500 | 156,000 | 165,000 | 29 |
| 2013/06/05 | 174,000 | 175,000 | 170,500 | 170,500 | 17 |
| 2013/06/04 | 174,200 | 174,600 | 174,000 | 174,000 | 10 |
| 2013/06/03 | 180,000 | 180,000 | 174,500 | 174,600 | 10 |
| 2013/05/31 | 178,000 | 178,000 | 174,200 | 177,000 | 47 |
| 2013/05/30 | 177,000 | 180,000 | 171,300 | 177,700 | 27 |
| 2013/05/29 | 187,000 | 187,000 | 179,000 | 183,000 | 40 |
| 2013/05/28 | 172,000 | 189,900 | 172,000 | 182,000 | 40 |
| 2013/05/27 | 180,000 | 180,000 | 168,000 | 180,000 | 65 |
| 2013/05/24 | 183,000 | 187,900 | 176,600 | 183,400 | 80 |
| 2013/05/23 | 201,100 | 201,100 | 182,000 | 182,000 | 98 |
| 2013/05/22 | 201,500 | 205,000 | 200,000 | 201,000 | 36 |
| 2013/05/21 | 201,500 | 202,100 | 201,100 | 201,100 | 36 |
| 2013/05/20 | 199,900 | 215,000 | 199,900 | 200,000 | 68 |
| 2013/05/17 | 189,000 | 192,000 | 185,000 | 192,000 | 22 |
| 2013/05/16 | 205,000 | 205,000 | 170,000 | 189,000 | 113 |
| 2013/05/15 | 230,000 | 230,000 | 205,000 | 205,200 | 87 |
| 2013/05/14 | 235,000 | 235,000 | 223,000 | 231,000 | 73 |
| 2013/05/13 | 229,000 | 231,500 | 222,300 | 231,500 | 119 |
| 2013/05/10 | 251,000 | 259,700 | 214,300 | 230,000 | 526 |
| 2013/05/09 | 234,900 | 238,000 | 227,000 | 235,000 | 109 |
| 2013/05/08 | 234,700 | 235,000 | 225,000 | 235,000 | 39 |
| 2013/05/07 | 222,300 | 230,000 | 222,300 | 230,000 | 122 |
| 2013/05/02 | 214,000 | 218,500 | 214,000 | 217,300 | 20 |
| 2013/05/01 | 216,000 | 219,700 | 214,000 | 214,000 | 42 |
| 2013/04/30 | 195,000 | 220,500 | 192,000 | 216,000 | 70 |
| 2013/04/26 | 201,600 | 202,000 | 199,500 | 200,000 | 44 |
| 2013/04/25 | 207,000 | 207,300 | 199,500 | 201,500 | 94 |
| 2013/04/24 | 214,900 | 219,700 | 211,000 | 212,000 | 64 |
| 2013/04/23 | 219,900 | 220,000 | 210,300 | 212,000 | 57 |
| 2013/04/22 | 213,000 | 216,000 | 206,500 | 215,900 | 47 |
| 2013/04/19 | 220,000 | 222,000 | 210,500 | 218,000 | 88 |
| 2013/04/18 | 208,900 | 223,900 | 204,000 | 223,000 | 113 |
| 2013/04/17 | 199,000 | 205,000 | 199,000 | 205,000 | 41 |
| 2013/04/16 | 193,100 | 203,000 | 193,100 | 201,100 | 41 |
| 2013/04/15 | 193,200 | 196,700 | 193,100 | 196,500 | 24 |
| 2013/04/12 | 197,500 | 199,900 | 191,000 | 196,800 | 30 |
| 2013/04/11 | 199,000 | 207,000 | 194,500 | 196,000 | 76 |
| 2013/04/10 | 193,600 | 206,000 | 193,600 | 204,000 | 94 |
| 2013/04/09 | 202,000 | 209,500 | 193,500 | 193,500 | 129 |
| 2013/04/08 | 183,500 | 202,000 | 183,500 | 202,000 | 131 |
| 2013/04/05 | 190,000 | 195,500 | 179,000 | 183,500 | 124 |
| 2013/04/04 | 200,000 | 200,000 | 190,000 | 192,500 | 58 |
| 2013/04/03 | 194,900 | 202,000 | 190,300 | 202,000 | 96 |
| 2013/04/02 | 200,500 | 201,000 | 190,000 | 196,500 | 128 |
| 2013/04/01 | 229,000 | 229,000 | 200,200 | 200,500 | 222 |
| 2013/03/29 | 248,000 | 255,000 | 229,000 | 234,000 | 121 |
| 2013/03/28 | 238,000 | 265,000 | 229,000 | 248,000 | 314 |
| 2013/03/27 | 230,000 | 232,400 | 223,400 | 227,000 | 144 |
| 2013/03/26 | 229,000 | 234,000 | 217,500 | 232,400 | 264 |
| 2013/03/25 | 242,100 | 249,600 | 239,000 | 241,100 | 148 |
| 2013/03/22 | 250,300 | 272,000 | 241,200 | 249,000 | 263 |
| 2013/03/21 | 296,000 | 296,900 | 245,000 | 251,000 | 568 |
| 2013/03/19 | 288,000 | 300,000 | 252,100 | 271,100 | 973 |
| 2013/03/18 | 288,000 | 288,000 | 278,000 | 288,000 | 649 |
| 2013/03/15 | 198,000 | 238,000 | 182,000 | 238,000 | 496 |
| 2013/03/14 | 177,000 | 212,000 | 173,300 | 198,000 | 414 |
| 2013/03/13 | 163,000 | 172,000 | 160,000 | 172,000 | 80 |
| 2013/03/12 | 164,500 | 165,000 | 157,100 | 161,100 | 59 |
| 2013/03/11 | 170,900 | 170,900 | 161,000 | 164,500 | 114 |
| 2013/03/08 | 162,400 | 189,900 | 160,500 | 167,000 | 365 |
| 2013/03/07 | 151,000 | 161,000 | 150,000 | 159,900 | 115 |
| 2013/03/06 | 156,500 | 158,900 | 145,600 | 151,000 | 50 |
| 2013/03/05 | 159,900 | 163,000 | 151,000 | 151,000 | 104 |
| 2013/03/04 | 136,500 | 163,500 | 136,100 | 159,800 | 151 |
| 2013/03/01 | 129,000 | 138,000 | 129,000 | 136,000 | 100 |
| 2013/02/28 | 127,000 | 129,600 | 126,000 | 129,600 | 20 |
| 2013/02/27 | 130,000 | 130,000 | 124,000 | 126,000 | 38 |
| 2013/02/26 | 130,000 | 133,000 | 127,000 | 133,000 | 44 |
| 2013/02/25 | 122,000 | 138,000 | 121,700 | 134,000 | 130 |
| 2013/02/22 | 126,200 | 130,000 | 119,000 | 120,000 | 136 |
| 2013/02/21 | 108,300 | 138,200 | 108,300 | 138,200 | 178 |
| 2013/02/20 | 106,900 | 108,300 | 106,900 | 108,200 | 14 |
| 2013/02/19 | 107,000 | 107,000 | 105,000 | 107,000 | 8 |
| 2013/02/18 | 109,000 | 109,000 | 105,000 | 106,300 | 11 |
| 2013/02/15 | 113,000 | 113,000 | 108,900 | 109,000 | 25 |
| 2013/02/14 | 102,900 | 105,000 | 102,000 | 105,000 | 29 |
| 2013/02/13 | 104,000 | 104,000 | 103,000 | 103,000 | 12 |
| 2013/02/08 | 105,000 | 109,100 | 105,000 | 109,000 | 13 |
| 2013/02/07 | 109,000 | 109,200 | 107,500 | 109,200 | 13 |
| 2013/02/06 | 110,900 | 110,900 | 109,000 | 109,200 | 7 |
| 2013/02/05 | 110,000 | 110,000 | 108,000 | 110,000 | 24 |
| 2013/02/04 | 113,000 | 115,000 | 111,200 | 111,200 | 12 |
| 2013/02/01 | 112,000 | 113,900 | 110,200 | 113,600 | 6 |
| 2013/01/31 | 111,500 | 111,600 | 111,500 | 111,600 | 2 |
| 2013/01/30 | 108,500 | 108,600 | 108,500 | 108,600 | 6 |
| 2013/01/29 | 110,400 | 112,000 | 110,300 | 112,000 | 12 |
| 2013/01/28 | 109,800 | 114,000 | 109,000 | 111,000 | 30 |
| 2013/01/25 | 119,400 | 119,400 | 115,800 | 115,800 | 16 |
| 2013/01/24 | 119,900 | 120,000 | 114,200 | 116,400 | 39 |
| 2013/01/23 | 113,900 | 123,000 | 111,100 | 114,900 | 65 |
| 2013/01/22 | 110,000 | 112,000 | 109,600 | 111,900 | 15 |
| 2013/01/21 | 109,500 | 110,000 | 106,500 | 110,000 | 23 |
| 2013/01/18 | 101,900 | 108,000 | 101,900 | 108,000 | 37 |
| 2013/01/17 | 102,000 | 102,400 | 100,000 | 102,000 | 7 |
| 2013/01/16 | 105,100 | 105,100 | 102,000 | 102,000 | 14 |
| 2013/01/15 | 104,900 | 105,500 | 104,900 | 105,500 | 2 |
| 2013/01/11 | 103,100 | 107,900 | 103,100 | 107,900 | 7 |
| 2013/01/09 | 102,000 | 107,900 | 102,000 | 107,900 | 2 |
| 2013/01/08 | 105,000 | 108,000 | 105,000 | 108,000 | 6 |
| 2013/01/07 | 106,000 | 108,000 | 106,000 | 108,000 | 5 |
| 2013/01/04 | 106,500 | 107,300 | 106,000 | 107,300 | 11 |