[3784 東証2部] ヴィンクス 日足 時系列データ

[3784 東証2部] ヴィンクス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-181081.001111.001080.001083.005070055341400
2017-08-171088.001098.001065.001098.004490048534400
2017-08-161010.001080.00999.001070.0097700102022900
2017-08-15985.001005.00983.001004.001750017405900
2017-08-14973.00984.00970.00984.00102009943200
2017-08-10987.00987.00975.00977.0081007947000
2017-08-09982.00992.00976.00991.001350013279700
2017-08-08994.00994.00977.00980.0066006514500
2017-08-07990.00997.00982.00994.002350023255000
2017-08-04972.00982.00965.00972.001350013145900
2017-08-03979.00979.00962.00970.001340012973000
2017-08-02967.00980.00964.00968.0073007072400
2017-08-01971.00985.00966.00967.001130010971800
2017-07-31981.00981.00970.00971.001540015033400
2017-07-28996.00997.00984.00985.001450014319400
2017-07-27996.00998.00990.00991.001020010135400
2017-07-261003.001003.00989.00991.002930029187500
2017-07-25998.001005.00979.00980.002450024285200
2017-07-24999.001000.00989.00994.001050010443400
2017-07-21989.00997.00989.00997.0030002981100
2017-07-20993.00994.00989.00994.0046004565900
2017-07-19980.00990.00977.00990.0041004042300
2017-07-18990.00994.00972.00982.0076007469600
2017-07-141001.001001.00989.00989.0020001985800
2017-07-13989.001000.00986.00998.0072007144800
2017-07-12994.001001.00988.00989.0053005270000
2017-07-11995.001017.00988.00995.003210032075900
2017-07-10986.00987.00976.00984.001160011410500
2017-07-07971.00982.00970.00981.0054005270000
2017-07-06976.00976.00969.00971.0032003110600
2017-07-05977.00977.00968.00972.0042004075700
2017-07-04972.00977.00966.00972.0075007281600
2017-07-03965.00976.00962.00972.0073007068700
2017-06-30964.00969.00963.00965.0072006944900
2017-06-29962.00977.00962.00972.0062006014600
2017-06-28990.00990.00962.00962.0059005739000
2017-06-27974.00995.00974.00988.0077007575800
2017-06-26976.00998.00970.00973.002430023796000
2017-06-23969.00983.00963.00972.001590015456300
2017-06-22947.00983.00947.00975.001670016120600
2017-06-21949.00949.00936.00947.0066006229000
2017-06-20960.00960.00949.00950.0096009152800
2017-06-19969.00969.00955.00961.001570015116500
2017-06-16971.00971.00960.00966.001230011858300
2017-06-15970.00973.00968.00971.0067006499800
2017-06-14969.00977.00966.00970.0095009227100
2017-06-13970.00971.00960.00969.0096009280200
2017-06-12966.00975.00966.00970.001150011144100
2017-06-09970.00979.00969.00969.0092008930000
2017-06-08980.00985.00966.00972.001790017445600
2017-06-07974.00983.00962.00982.0079007684300
2017-06-06983.00984.00970.00974.001380013479900
2017-06-05988.00994.00980.00981.001420013988000
2017-06-02984.00990.00976.00983.001230012067600
2017-06-01999.00999.00978.00985.001840018101400
2017-05-31990.00999.00984.00996.001370013609100
2017-05-30982.00993.00974.00990.0069006784400
2017-05-29994.00995.00978.00982.0045004441700
2017-05-26990.00995.00980.00991.001050010360800
2017-05-251009.001014.00989.00997.001650016466400
2017-05-24994.001024.00982.001010.002320023306000
2017-05-23981.00994.00972.00988.001620015932900
2017-05-221011.001025.00981.00996.002550025489800
2017-05-19957.001005.00957.001005.004640045539800
2017-05-18932.00958.00931.00955.002210020898000
2017-05-17955.00973.00948.00955.002900027899700
2017-05-16965.00975.00950.00965.002220021380400
2017-05-15920.00972.00920.00965.003590033972700
2017-05-12937.00950.00905.00934.004900045161000
2017-05-11993.00997.00924.00943.00126200121161800
2017-05-101024.001042.001024.001042.001330013733100
2017-05-091024.001027.001015.001024.001060010841500
2017-05-081017.001036.001008.001030.002230022748900
2017-05-021018.001024.001004.001016.002150021828400
2017-05-011020.001030.001016.001029.0071007255000
2017-04-281030.001033.001017.001026.001070010982700
2017-04-271008.001042.001008.001041.002330023857000
2017-04-261043.001048.001012.001018.002540026000600
2017-04-251034.001053.001034.001043.002150022385000
2017-04-241024.001055.00996.001055.003530036243800
2017-04-211063.001063.001028.001036.002840029633400
2017-04-201038.001064.001010.001059.004760049500400
2017-04-191041.001041.001016.001033.002720028018000
2017-04-181049.001100.00994.001020.00200700209265700
2017-04-17979.00984.00963.00984.001580015412900
2017-04-14936.00988.00921.00970.003500033444600
2017-04-13899.00928.00899.00918.002210020118500
2017-04-12933.00945.00913.00929.002630024482500
2017-04-11965.00967.00950.00955.001670016002200
2017-04-10933.00990.00932.00976.002840027214000
2017-04-07949.00974.00881.00948.005260048483700
2017-04-06988.00989.00911.00942.007740072855300
2017-04-051012.001016.00986.001006.003360033666400
2017-04-041033.001033.00972.00982.006210062196800
2017-04-031030.001060.001017.001040.008240085484100
2017-03-311001.001014.00986.00986.003680036768700
2017-03-301021.001030.00998.001003.005330053859700
2017-03-29979.001041.00970.001009.00162400161335200
2017-03-28957.00977.00934.00944.006440061617700
2017-03-27949.00960.00930.00955.006580062258700
2017-03-24895.00939.00895.00929.004030036911300
2017-03-23887.00909.00883.00906.002070018573600
2017-03-22886.00898.00868.00892.003480030634600
2017-03-21908.00913.00886.00889.005490049146400
2017-03-17889.00909.00884.00908.002290020416900
2017-03-16876.00886.00875.00879.002160019006900
2017-03-15893.00894.00873.00873.003930034699500
2017-03-14904.00914.00890.00896.004910044220900
2017-03-13890.00921.00882.00918.00158900142651100
2017-03-10857.00877.00845.00873.00358600307037000
2017-03-09875.00878.00858.00858.006550056854600
2017-03-08866.00878.00860.00877.001610013998600
2017-03-07895.00897.00874.00874.002170019159000
2017-03-06866.00898.00841.00885.007480065134800
2017-03-03810.00810.00803.00806.0065005248400
2017-03-02809.00820.00808.00810.00100008109700
2017-03-01807.00809.00800.00809.0086006929800
2017-02-28798.00809.00792.00809.0081006490300
2017-02-27802.00802.00792.00799.0058004635700
2017-02-24786.00792.00786.00792.0013001025100
2017-02-23799.00800.00792.00792.0033002636300
2017-02-22794.00798.00787.00798.0026002062100
2017-02-21770.00799.00769.00793.0076005925800
2017-02-20761.00774.00760.00770.0029002220000
2017-02-17760.00760.00755.00760.0044003330500
2017-02-16768.00768.00756.00761.0038002886800
2017-02-15765.00769.00765.00769.0019001454700
2017-02-14765.00765.00761.00765.0016001223600
2017-02-13765.00766.00765.00765.0018001377300
2017-02-10761.00770.00755.00765.0038002903600
2017-02-09764.00764.00756.00761.0030002287300
2017-02-08756.00761.00751.00761.0074005580200
2017-02-07737.00749.00732.00749.0020001477400
2017-02-06759.00759.00742.00749.0037002781100
2017-02-03768.00768.00755.00759.0023001747400
2017-02-02774.00774.00755.00765.0028002130100
2017-02-01768.00773.00758.00769.0064004897200
2017-01-31772.00788.00772.00775.0016001240600
2017-01-30786.00786.00776.00786.0034002658700
2017-01-27791.00795.00782.00785.0067005289200
2017-01-26793.00793.00785.00793.0014001108200
2017-01-25794.00794.00779.00788.0068005374100
2017-01-24776.00790.00775.00780.0038002973300
2017-01-23770.00775.00763.00775.0052004004700
2017-01-20766.00769.00759.00769.001100838900
2017-01-19769.00769.00755.00763.001200918900
2017-01-18754.00759.00745.00754.0047003526600
2017-01-17758.00758.00751.00754.0026001961600
2017-01-16774.00774.00760.00760.0024001843300
2017-01-13766.00784.00763.00767.0022001690600
2017-01-12786.00786.00771.00777.0067005212800
2017-01-11769.00790.00760.00790.0063004877600
2017-01-10747.00769.00746.00764.00111008407600
2017-01-06729.00766.00723.00751.002170016092700
2017-01-05726.00728.00718.00727.0043003102200
2017-01-04717.00727.00717.00725.0083005989100
2016-12-30703.00717.00702.00715.001570011074500
2016-12-29706.00706.00700.00704.001000704500
2016-12-28696.00696.00696.00696.00400278400
2016-12-27700.00700.00694.00694.0084005856300
2016-12-26708.00708.00696.00696.0086006056000
2016-12-22692.00698.00692.00698.0022001526300
2016-12-21713.00714.00700.00702.001480010481700
2016-12-20712.00715.00708.00713.0056003982900
2016-12-19717.00719.00712.00712.0033002359600
2016-12-16710.00715.00703.00712.001530010868300
2016-12-15709.00710.00705.00708.0031002192900
2016-12-14693.00708.00690.00708.001820012654300
2016-12-13686.00694.00681.00694.0048003295900
2016-12-12689.00690.00685.00686.0063004336700
2016-12-09674.00678.00674.00678.0045003037500
2016-12-08676.00678.00675.00678.0032002163400
2016-12-07676.00676.00673.00675.002120014328900
2016-12-06679.00682.00675.00675.0025001693700
2016-12-05678.00682.00674.00676.0030002030300
2016-12-02678.00680.00677.00679.0034002306000
2016-12-01698.00698.00680.00688.0042002894200
2016-11-30674.00700.00673.00700.0087005923200
2016-11-29661.00671.00661.00671.0030001997000
2016-11-28661.00663.00660.00661.0034002247900
2016-11-25670.00670.00661.00661.001660011068000
2016-11-24660.00665.00660.00665.0084005558600
2016-11-22655.00658.00652.00655.0040002620800
2016-11-21651.00655.00647.00655.0053003450700
2016-11-18651.00651.00647.00651.00800519400
2016-11-17642.00650.00642.00650.0030001941300
2016-11-16645.00650.00641.00645.0078005031700
2016-11-15640.00644.00640.00644.001100705700
2016-11-14645.00645.00639.00645.0068004369500
2016-11-11639.00645.00639.00644.0016001024000
2016-11-10635.00645.00635.00645.0021001344500
2016-11-09646.00648.00616.00633.00138008706300
2016-11-08636.00640.00636.00640.00600382300
2016-11-07637.00637.00633.00637.00700444600
2016-11-04642.00642.00634.00637.0032002040900
2016-11-02645.00645.00636.00639.0035002241100
2016-11-01645.00648.00642.00645.0030001931800
2016-10-31643.00648.00643.00647.0017001098500
2016-10-28640.00641.00640.00640.00900576100
2016-10-27645.00645.00639.00641.0031001986500
2016-10-26641.00646.00640.00641.0019001218300
2016-10-25646.00648.00646.00646.0041002649600
2016-10-24641.00645.00641.00645.0020001282800
2016-10-21645.00646.00641.00642.0046002961800
2016-10-20641.00643.00638.00639.0027001729700
2016-10-19644.00644.00638.00639.0028001794800
2016-10-18641.00645.00639.00639.0051003274500
2016-10-17650.00650.00638.00645.0094006077300
2016-10-14634.00637.00634.00635.001200763400
2016-10-13636.00637.00620.00629.00139008755200
2016-10-12631.00632.00602.00630.0074004593500
2016-10-11638.00639.00634.00634.00300191100
2016-10-07635.00640.00635.00640.0021001340900
2016-10-06643.00643.00630.00638.0066004199800
2016-10-05639.00639.00633.00638.0028001781700
2016-10-04633.00636.00631.00633.0024001519200
2016-10-03638.00639.00634.00637.0059003747100
2016-09-30635.00639.00631.00634.001200761000
2016-09-29635.00636.00631.00631.0020001268000
2016-09-28629.00631.00628.00631.0021001320100
2016-09-27624.00631.00624.00630.0028001757000
2016-09-26637.00637.00628.00628.0021001336300
2016-09-23618.00627.00617.00627.0031001922900
2016-09-21618.00618.00618.00618.0010061800
2016-09-20612.00616.00612.00616.001600981000
2016-09-16620.00620.00611.00615.0047002885100
2016-09-15620.00620.00620.00620.001300806000
2016-09-14611.00620.00611.00619.0055003374600
2016-09-13621.00621.00618.00618.00300185700
2016-09-12612.00620.00612.00619.00500309100
2016-09-09612.00617.00607.00617.00116007090100
2016-09-08622.00622.00622.00622.00800497600
2016-09-07613.00619.00613.00617.0023001420900
2016-09-06610.00622.00610.00616.0064003967400
2016-09-05619.00620.00613.00616.0070004330300
2016-09-0200
2016-09-01616.00616.00610.00614.0037002276900
2016-08-31607.00616.00607.00616.0065003953800
2016-08-30606.00608.00606.00608.0030001818200
2016-08-29608.00611.00606.00608.0070004259800
2016-08-26609.00610.00608.00608.0020001219200
2016-08-25615.00616.00609.00609.0029001779000
2016-08-24610.00619.00609.00615.00700429900
2016-08-23610.00611.00608.00611.0017001037700
2016-08-22610.00610.00609.00610.001200731300
2016-08-19612.00612.00607.00607.0021001277000
2016-08-18607.00609.00606.00607.001300789600
2016-08-17611.00619.00605.00605.0031001889000
2016-08-16610.00612.00606.00607.0024001461200
2016-08-15615.00615.00612.00614.001100674700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog