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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,329 | 1,340 | 1,245 | 1,324 | 207,300 |
| 2018/12/27 | 1,415 | 1,427 | 1,336 | 1,365 | 193,000 |
| 2018/12/26 | 1,244 | 1,308 | 1,244 | 1,279 | 229,600 |
| 2018/12/25 | 1,163 | 1,195 | 1,133 | 1,159 | 212,100 |
| 2018/12/21 | 1,291 | 1,295 | 1,181 | 1,224 | 232,500 |
| 2018/12/20 | 1,343 | 1,344 | 1,242 | 1,291 | 224,200 |
| 2018/12/19 | 1,355 | 1,393 | 1,313 | 1,373 | 144,900 |
| 2018/12/18 | 1,390 | 1,411 | 1,318 | 1,325 | 186,100 |
| 2018/12/17 | 1,435 | 1,456 | 1,377 | 1,443 | 195,000 |
| 2018/12/14 | 1,500 | 1,501 | 1,414 | 1,420 | 265,400 |
| 2018/12/13 | 1,583 | 1,608 | 1,456 | 1,510 | 337,100 |
| 2018/12/12 | 1,621 | 1,641 | 1,562 | 1,583 | 120,500 |
| 2018/12/11 | 1,680 | 1,693 | 1,588 | 1,609 | 86,700 |
| 2018/12/10 | 1,738 | 1,746 | 1,620 | 1,650 | 120,200 |
| 2018/12/07 | 1,806 | 1,827 | 1,719 | 1,737 | 93,900 |
| 2018/12/06 | 1,821 | 1,857 | 1,786 | 1,790 | 115,900 |
| 2018/12/05 | 1,799 | 1,909 | 1,771 | 1,858 | 187,400 |
| 2018/12/04 | 1,915 | 1,948 | 1,842 | 1,871 | 170,900 |
| 2018/12/03 | 1,880 | 1,936 | 1,854 | 1,907 | 480,600 |
| 2018/11/30 | 1,799 | 1,849 | 1,781 | 1,836 | 329,800 |
| 2018/11/29 | 1,750 | 1,850 | 1,742 | 1,761 | 458,800 |
| 2018/11/28 | 1,690 | 1,759 | 1,690 | 1,735 | 143,900 |
| 2018/11/27 | 1,749 | 1,749 | 1,686 | 1,706 | 111,900 |
| 2018/11/26 | 1,747 | 1,756 | 1,697 | 1,731 | 102,400 |
| 2018/11/22 | 1,665 | 1,718 | 1,652 | 1,712 | 86,500 |
| 2018/11/21 | 1,619 | 1,736 | 1,597 | 1,682 | 127,500 |
| 2018/11/20 | 1,674 | 1,695 | 1,635 | 1,659 | 76,800 |
| 2018/11/19 | 1,687 | 1,726 | 1,625 | 1,697 | 133,300 |
| 2018/11/16 | 1,740 | 1,778 | 1,656 | 1,673 | 162,800 |
| 2018/11/15 | 1,730 | 1,765 | 1,691 | 1,723 | 174,900 |
| 2018/11/14 | 1,690 | 1,738 | 1,620 | 1,726 | 227,400 |
| 2018/11/13 | 1,622 | 1,746 | 1,620 | 1,685 | 200,000 |
| 2018/11/12 | 1,700 | 1,787 | 1,674 | 1,726 | 565,500 |
| 2018/11/09 | 1,637 | 1,767 | 1,615 | 1,696 | 798,800 |
| 2018/11/08 | 1,523 | 1,673 | 1,495 | 1,673 | 571,900 |
| 2018/11/07 | 1,366 | 1,395 | 1,295 | 1,373 | 202,300 |
| 2018/11/06 | 1,361 | 1,373 | 1,305 | 1,325 | 140,700 |
| 2018/11/05 | 1,410 | 1,420 | 1,372 | 1,372 | 74,200 |
| 2018/11/02 | 1,408 | 1,440 | 1,373 | 1,423 | 174,200 |
| 2018/11/01 | 1,412 | 1,429 | 1,361 | 1,382 | 183,700 |
| 2018/10/31 | 1,435 | 1,454 | 1,396 | 1,435 | 122,600 |
| 2018/10/30 | 1,275 | 1,388 | 1,275 | 1,379 | 211,000 |
| 2018/10/29 | 1,404 | 1,434 | 1,301 | 1,305 | 159,200 |
| 2018/10/26 | 1,505 | 1,510 | 1,336 | 1,421 | 311,500 |
| 2018/10/25 | 1,513 | 1,524 | 1,450 | 1,450 | 262,000 |
| 2018/10/24 | 1,663 | 1,682 | 1,561 | 1,593 | 208,600 |
| 2018/10/23 | 1,711 | 1,715 | 1,600 | 1,623 | 266,300 |
| 2018/10/22 | 1,685 | 1,736 | 1,680 | 1,711 | 283,200 |
| 2018/10/19 | 1,627 | 1,725 | 1,575 | 1,695 | 564,000 |
| 2018/10/18 | 1,748 | 1,798 | 1,619 | 1,624 | 1,345,600 |
| 2018/10/17 | 1,650 | 1,730 | 1,570 | 1,619 | 980,100 |
| 2018/10/16 | 1,514 | 1,645 | 1,493 | 1,615 | 699,000 |
| 2018/10/15 | 1,489 | 1,520 | 1,441 | 1,452 | 166,000 |
| 2018/10/12 | 1,436 | 1,480 | 1,411 | 1,469 | 121,300 |
| 2018/10/11 | 1,420 | 1,508 | 1,234 | 1,440 | 376,300 |
| 2018/10/10 | 1,497 | 1,590 | 1,473 | 1,572 | 458,300 |
| 2018/10/09 | 1,522 | 1,541 | 1,459 | 1,475 | 181,500 |
| 2018/10/05 | 1,423 | 1,542 | 1,401 | 1,522 | 282,200 |
| 2018/10/04 | 1,471 | 1,481 | 1,389 | 1,426 | 135,500 |
| 2018/10/03 | 1,480 | 1,521 | 1,441 | 1,482 | 196,100 |
| 2018/10/02 | 1,542 | 1,556 | 1,474 | 1,495 | 150,600 |
| 2018/10/01 | 1,500 | 1,528 | 1,446 | 1,524 | 203,200 |
| 2018/09/28 | 1,533 | 1,547 | 1,441 | 1,443 | 192,000 |
| 2018/09/27 | 1,551 | 1,556 | 1,464 | 1,481 | 195,200 |
| 2018/09/26 | 1,540 | 1,584 | 1,521 | 1,563 | 345,600 |
| 2018/09/25 | 1,497 | 1,562 | 1,440 | 1,510 | 282,600 |
| 2018/09/21 | 1,472 | 1,574 | 1,457 | 1,508 | 666,700 |
| 2018/09/20 | 1,368 | 1,520 | 1,364 | 1,442 | 884,400 |
| 2018/09/19 | 1,379 | 1,384 | 1,318 | 1,326 | 104,100 |
| 2018/09/18 | 1,280 | 1,387 | 1,279 | 1,360 | 231,400 |
| 2018/09/14 | 1,298 | 1,340 | 1,271 | 1,288 | 93,500 |
| 2018/09/13 | 1,324 | 1,353 | 1,260 | 1,311 | 223,300 |
| 2018/09/12 | 1,305 | 1,369 | 1,301 | 1,354 | 309,900 |
| 2018/09/11 | 1,275 | 1,371 | 1,260 | 1,325 | 557,400 |
| 2018/09/10 | 1,204 | 1,292 | 1,201 | 1,270 | 273,500 |
| 2018/09/07 | 1,100 | 1,239 | 1,100 | 1,234 | 367,600 |
| 2018/09/06 | 1,153 | 1,154 | 1,105 | 1,110 | 102,100 |
| 2018/09/05 | 1,195 | 1,218 | 1,168 | 1,171 | 72,400 |
| 2018/09/04 | 1,195 | 1,234 | 1,182 | 1,208 | 110,200 |
| 2018/09/03 | 1,222 | 1,224 | 1,166 | 1,177 | 96,900 |
| 2018/08/31 | 1,214 | 1,239 | 1,186 | 1,222 | 116,700 |
| 2018/08/30 | 1,228 | 1,238 | 1,170 | 1,205 | 125,300 |
| 2018/08/29 | 1,161 | 1,210 | 1,161 | 1,206 | 95,600 |
| 2018/08/28 | 1,195 | 1,207 | 1,156 | 1,160 | 102,200 |
| 2018/08/27 | 1,160 | 1,250 | 1,157 | 1,185 | 238,800 |
| 2018/08/24 | 1,149 | 1,166 | 1,129 | 1,131 | 66,900 |
| 2018/08/23 | 1,129 | 1,158 | 1,118 | 1,150 | 94,100 |
| 2018/08/22 | 1,084 | 1,127 | 1,073 | 1,116 | 81,000 |
| 2018/08/21 | 1,116 | 1,116 | 1,067 | 1,090 | 74,900 |
| 2018/08/20 | 1,089 | 1,117 | 1,081 | 1,087 | 58,800 |
| 2018/08/17 | 1,090 | 1,108 | 1,077 | 1,094 | 75,600 |
| 2018/08/16 | 1,048 | 1,110 | 1,027 | 1,073 | 121,800 |
| 2018/08/15 | 1,103 | 1,103 | 1,050 | 1,069 | 135,000 |
| 2018/08/14 | 1,132 | 1,147 | 1,091 | 1,102 | 140,700 |
| 2018/08/13 | 1,175 | 1,175 | 1,086 | 1,110 | 249,300 |
| 2018/08/10 | 1,292 | 1,294 | 1,177 | 1,185 | 317,900 |
| 2018/08/09 | 1,353 | 1,384 | 1,276 | 1,294 | 290,500 |
| 2018/08/08 | 1,270 | 1,348 | 1,261 | 1,330 | 207,700 |
| 2018/08/07 | 1,249 | 1,287 | 1,230 | 1,246 | 110,100 |
| 2018/08/06 | 1,365 | 1,376 | 1,255 | 1,288 | 347,000 |
| 2018/08/03 | 1,115 | 1,390 | 1,115 | 1,340 | 1,910,500 |
| 2018/08/02 | 1,168 | 1,181 | 1,111 | 1,113 | 212,300 |
| 2018/08/01 | 1,207 | 1,207 | 1,160 | 1,181 | 90,400 |
| 2018/07/31 | 1,207 | 1,224 | 1,154 | 1,182 | 122,100 |
| 2018/07/30 | 1,223 | 1,223 | 1,192 | 1,214 | 53,600 |
| 2018/07/27 | 1,220 | 1,233 | 1,188 | 1,223 | 100,900 |
| 2018/07/26 | 1,265 | 1,272 | 1,221 | 1,227 | 102,000 |
| 2018/07/25 | 1,221 | 1,265 | 1,195 | 1,252 | 147,600 |
| 2018/07/24 | 1,222 | 1,275 | 1,202 | 1,224 | 349,600 |
| 2018/07/23 | 1,160 | 1,230 | 1,142 | 1,202 | 187,300 |
| 2018/07/20 | 1,141 | 1,177 | 1,141 | 1,162 | 78,600 |
| 2018/07/19 | 1,190 | 1,197 | 1,148 | 1,156 | 128,400 |
| 2018/07/18 | 1,151 | 1,192 | 1,143 | 1,186 | 111,900 |
| 2018/07/17 | 1,125 | 1,163 | 1,111 | 1,160 | 125,400 |
| 2018/07/13 | 1,150 | 1,173 | 1,100 | 1,125 | 177,200 |
| 2018/07/12 | 1,080 | 1,109 | 1,062 | 1,093 | 74,700 |
| 2018/07/11 | 1,095 | 1,107 | 1,055 | 1,090 | 124,900 |
| 2018/07/10 | 1,185 | 1,193 | 1,103 | 1,117 | 160,500 |
| 2018/07/09 | 1,130 | 1,165 | 1,127 | 1,145 | 163,100 |
| 2018/07/06 | 1,102 | 1,145 | 1,084 | 1,122 | 211,000 |
| 2018/07/05 | 1,220 | 1,224 | 1,071 | 1,106 | 396,600 |
| 2018/07/04 | 1,261 | 1,276 | 1,188 | 1,239 | 317,200 |
| 2018/07/03 | 1,362 | 1,432 | 1,280 | 1,310 | 1,003,100 |
| 2018/07/02 | 1,292 | 1,375 | 1,261 | 1,320 | 863,000 |
| 2018/06/29 | 1,198 | 1,329 | 1,198 | 1,232 | 1,322,900 |
| 2018/06/28 | 1,204 | 1,252 | 1,125 | 1,148 | 370,200 |
| 2018/06/27 | 1,385 | 1,414 | 1,214 | 1,229 | 1,206,400 |
| 2018/06/26 | 1,020 | 1,339 | 1,016 | 1,339 | 1,600,400 |
| 2018/06/25 | 1,119 | 1,122 | 1,028 | 1,039 | 130,700 |
| 2018/06/22 | 1,132 | 1,139 | 1,107 | 1,111 | 56,500 |
| 2018/06/21 | 1,138 | 1,193 | 1,138 | 1,162 | 81,600 |
| 2018/06/20 | 1,125 | 1,140 | 1,090 | 1,138 | 99,000 |
| 2018/06/19 | 1,150 | 1,182 | 1,103 | 1,110 | 70,300 |
| 2018/06/18 | 1,175 | 1,175 | 1,127 | 1,147 | 103,100 |
| 2018/06/15 | 1,227 | 1,249 | 1,181 | 1,190 | 103,300 |
| 2018/06/14 | 1,280 | 1,282 | 1,220 | 1,227 | 154,600 |
| 2018/06/13 | 1,239 | 1,317 | 1,239 | 1,296 | 142,200 |
| 2018/06/12 | 1,244 | 1,273 | 1,220 | 1,242 | 90,900 |
| 2018/06/11 | 1,240 | 1,260 | 1,205 | 1,247 | 86,600 |
| 2018/06/08 | 1,274 | 1,282 | 1,252 | 1,260 | 81,600 |
| 2018/06/07 | 1,266 | 1,301 | 1,261 | 1,289 | 105,900 |
| 2018/06/06 | 1,267 | 1,267 | 1,211 | 1,255 | 96,900 |
| 2018/06/05 | 1,291 | 1,295 | 1,226 | 1,237 | 126,000 |
| 2018/06/04 | 1,302 | 1,325 | 1,278 | 1,291 | 94,700 |
| 2018/06/01 | 1,305 | 1,326 | 1,285 | 1,290 | 187,300 |
| 2018/05/31 | 1,374 | 1,374 | 1,304 | 1,316 | 102,600 |
| 2018/05/30 | 1,300 | 1,396 | 1,300 | 1,340 | 161,800 |
| 2018/05/29 | 1,400 | 1,414 | 1,312 | 1,328 | 184,000 |
| 2018/05/28 | 1,379 | 1,431 | 1,375 | 1,417 | 218,900 |
| 2018/05/25 | 1,421 | 1,435 | 1,400 | 1,408 | 118,500 |
| 2018/05/24 | 1,450 | 1,466 | 1,412 | 1,442 | 151,300 |
| 2018/05/23 | 1,502 | 1,524 | 1,472 | 1,479 | 179,100 |
| 2018/05/22 | 1,495 | 1,535 | 1,486 | 1,516 | 193,300 |
| 2018/05/21 | 1,428 | 1,523 | 1,428 | 1,511 | 334,200 |
| 2018/05/18 | 1,411 | 1,466 | 1,404 | 1,458 | 182,300 |
| 2018/05/17 | 1,410 | 1,455 | 1,383 | 1,412 | 212,700 |
| 2018/05/16 | 1,424 | 1,438 | 1,385 | 1,394 | 172,600 |
| 2018/05/15 | 1,412 | 1,424 | 1,360 | 1,397 | 286,700 |
| 2018/05/14 | 1,476 | 1,482 | 1,399 | 1,413 | 343,300 |
| 2018/05/11 | 1,590 | 1,620 | 1,460 | 1,470 | 584,700 |
| 2018/05/10 | 1,550 | 1,821 | 1,549 | 1,579 | 1,986,200 |
| 2018/05/09 | 1,585 | 1,598 | 1,502 | 1,589 | 195,100 |
| 2018/05/08 | 1,527 | 1,613 | 1,493 | 1,573 | 390,400 |
| 2018/05/07 | 1,606 | 1,628 | 1,522 | 1,537 | 332,300 |
| 2018/05/02 | 1,610 | 1,650 | 1,602 | 1,641 | 217,900 |
| 2018/05/01 | 1,598 | 1,721 | 1,596 | 1,611 | 448,400 |
| 2018/04/27 | 1,735 | 1,736 | 1,608 | 1,619 | 439,400 |
| 2018/04/26 | 1,850 | 1,858 | 1,652 | 1,740 | 795,700 |
| 2018/04/25 | 1,789 | 1,935 | 1,773 | 1,878 | 976,600 |
| 2018/04/24 | 2,068 | 2,068 | 1,965 | 1,989 | 360,800 |
| 2018/04/23 | 2,092 | 2,130 | 2,005 | 2,025 | 345,700 |
| 2018/04/20 | 2,089 | 2,159 | 2,045 | 2,102 | 433,700 |
| 2018/04/19 | 2,150 | 2,182 | 2,001 | 2,040 | 827,900 |
| 2018/04/18 | 2,183 | 2,463 | 2,127 | 2,182 | 2,832,300 |
| 2018/04/17 | 2,111 | 2,175 | 2,036 | 2,157 | 536,600 |
| 2018/04/16 | 2,200 | 2,238 | 2,033 | 2,084 | 616,900 |
| 2018/04/13 | 2,070 | 2,159 | 2,014 | 2,122 | 612,600 |
| 2018/04/12 | 2,011 | 2,188 | 2,011 | 2,111 | 1,377,100 |
| 2018/04/11 | 2,220 | 2,240 | 1,960 | 2,008 | 1,264,800 |
| 2018/04/10 | 2,339 | 2,380 | 2,170 | 2,203 | 2,539,700 |
| 2018/04/09 | 2,052 | 2,306 | 2,020 | 2,306 | 2,735,200 |
| 2018/04/06 | 2,124 | 2,212 | 1,855 | 1,906 | 5,375,000 |
| 2018/04/05 | 1,700 | 1,984 | 1,695 | 1,984 | 2,613,700 |
| 2018/04/04 | 1,535 | 1,595 | 1,504 | 1,584 | 799,000 |
| 2018/04/03 | 1,455 | 1,555 | 1,451 | 1,505 | 496,500 |
| 2018/04/02 | 1,455 | 1,585 | 1,446 | 1,483 | 1,415,400 |
| 2018/03/30 | 1,450 | 1,474 | 1,392 | 1,395 | 388,800 |
| 2018/03/29 | 1,450 | 1,527 | 1,398 | 1,439 | 836,800 |
| 2018/03/28 | 1,350 | 1,467 | 1,300 | 1,450 | 700,800 |
| 2018/03/27 | 1,419 | 1,508 | 1,356 | 1,363 | 1,094,700 |
| 2018/03/26 | 1,311 | 1,410 | 1,260 | 1,361 | 657,000 |
| 2018/03/23 | 1,297 | 1,439 | 1,289 | 1,325 | 1,953,800 |
| 2018/03/22 | 1,421 | 1,444 | 1,300 | 1,321 | 990,500 |
| 2018/03/20 | 1,427 | 1,488 | 1,390 | 1,451 | 1,419,700 |
| 2018/03/19 | 1,650 | 1,690 | 1,491 | 1,510 | 6,348,500 |
| 2018/03/16 | 1,462 | 1,670 | 1,367 | 1,640 | 8,915,300 |
| 2018/03/15 | 1,599 | 1,700 | 1,406 | 1,432 | 8,402,400 |
| 2018/03/14 | 1,161 | 1,489 | 1,144 | 1,489 | 9,925,300 |
| 2018/03/13 | 1,161 | 1,279 | 1,100 | 1,189 | 9,900,600 |
| 2018/03/12 | 1,028 | 1,028 | 1,028 | 1,028 | 464,400 |
| 2018/03/09 | 773 | 878 | 773 | 878 | 1,307,800 |
| 2018/03/08 | 745 | 772 | 726 | 728 | 212,900 |
| 2018/03/07 | 743 | 772 | 736 | 749 | 119,800 |
| 2018/03/06 | 759 | 773 | 722 | 753 | 186,700 |
| 2018/03/05 | 794 | 798 | 736 | 738 | 205,600 |
| 2018/03/02 | 790 | 826 | 782 | 795 | 199,400 |
| 2018/03/01 | 832 | 835 | 802 | 805 | 195,700 |
| 2018/02/28 | 849 | 856 | 816 | 833 | 278,000 |
| 2018/02/27 | 890 | 894 | 841 | 849 | 284,200 |
| 2018/02/26 | 949 | 950 | 868 | 898 | 502,500 |
| 2018/02/26 | 1 -> 2.00 分割 | ||||
| 2018/02/23 | 1,775 | 1,998 | 1,734 | 1,810 | 951,600 |
| 2018/02/22 | 1,695 | 1,795 | 1,628 | 1,764 | 371,700 |
| 2018/02/21 | 1,780 | 1,911 | 1,688 | 1,713 | 1,211,600 |
| 2018/02/20 | 1,760 | 1,760 | 1,721 | 1,760 | 212,900 |
| 2018/02/19 | 1,460 | 1,460 | 1,460 | 1,460 | 12,400 |
| 2018/02/16 | 1,150 | 1,182 | 1,137 | 1,160 | 22,500 |
| 2018/02/15 | 1,170 | 1,190 | 1,143 | 1,150 | 26,200 |
| 2018/02/14 | 1,165 | 1,184 | 1,133 | 1,162 | 32,000 |
| 2018/02/13 | 1,211 | 1,211 | 1,154 | 1,165 | 34,700 |
| 2018/02/09 | 1,167 | 1,186 | 1,143 | 1,181 | 51,700 |
| 2018/02/08 | 1,201 | 1,230 | 1,192 | 1,227 | 47,900 |
| 2018/02/07 | 1,336 | 1,336 | 1,154 | 1,185 | 197,000 |
| 2018/02/06 | 1,400 | 1,405 | 1,300 | 1,337 | 114,100 |
| 2018/02/05 | 1,482 | 1,496 | 1,465 | 1,496 | 67,400 |
| 2018/02/02 | 1,611 | 1,619 | 1,506 | 1,530 | 87,400 |
| 2018/02/01 | 1,647 | 1,680 | 1,506 | 1,531 | 271,200 |
| 2018/01/31 | 1,438 | 1,585 | 1,410 | 1,547 | 822,900 |
| 2018/01/30 | 1,329 | 1,330 | 1,251 | 1,288 | 32,700 |
| 2018/01/29 | 1,331 | 1,349 | 1,313 | 1,330 | 8,300 |
| 2018/01/26 | 1,360 | 1,362 | 1,328 | 1,331 | 9,600 |
| 2018/01/25 | 1,366 | 1,366 | 1,345 | 1,358 | 9,100 |
| 2018/01/24 | 1,380 | 1,387 | 1,354 | 1,363 | 14,200 |
| 2018/01/23 | 1,311 | 1,370 | 1,310 | 1,362 | 34,500 |
| 2018/01/22 | 1,298 | 1,303 | 1,284 | 1,302 | 9,400 |
| 2018/01/19 | 1,302 | 1,309 | 1,292 | 1,298 | 6,700 |
| 2018/01/18 | 1,337 | 1,338 | 1,303 | 1,308 | 17,000 |
| 2018/01/17 | 1,345 | 1,354 | 1,323 | 1,340 | 13,500 |
| 2018/01/16 | 1,353 | 1,358 | 1,343 | 1,352 | 10,800 |
| 2018/01/15 | 1,361 | 1,364 | 1,343 | 1,358 | 13,800 |
| 2018/01/12 | 1,347 | 1,356 | 1,344 | 1,345 | 15,100 |
| 2018/01/11 | 1,377 | 1,377 | 1,343 | 1,347 | 15,200 |
| 2018/01/10 | 1,350 | 1,356 | 1,336 | 1,354 | 26,000 |
| 2018/01/09 | 1,335 | 1,335 | 1,310 | 1,324 | 14,000 |
| 2018/01/05 | 1,293 | 1,320 | 1,284 | 1,317 | 31,400 |
| 2018/01/04 | 1,294 | 1,294 | 1,266 | 1,279 | 14,900 |