[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 
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
2016-08-12607.00615.00607.00608.0031001883400
2016-08-10610.00612.00610.00611.00600366400
2016-08-09614.00620.00613.00613.001100676500
2016-08-08611.00619.00611.00615.001600984100
2016-08-05610.00613.00610.00611.0066004030400
2016-08-04628.00634.00613.00613.0044002728600
2016-08-03636.00637.00627.00637.0017001073000
2016-08-02646.00646.00634.00636.0027001722200
2016-08-01647.00647.00633.00646.0030001920200
2016-07-29638.00640.00638.00640.00800510600
2016-07-2800
2016-07-27640.00640.00640.00640.00500320000
2016-07-26634.00640.00634.00640.001400890500
2016-07-25643.00649.00633.00633.0070004476300
2016-07-22638.00642.00633.00640.0040002551700
2016-07-21640.00644.00639.00643.001400897700
2016-07-20631.00643.00631.00641.0041002598600
2016-07-19642.00651.00640.00641.001400899600
2016-07-15638.00642.00638.00642.0023001470200
2016-07-14647.00647.00647.00647.0010064700
2016-07-13647.00647.00647.00647.0010064700
2016-07-12650.00650.00644.00644.001000645800
2016-07-11659.00659.00641.00642.0099006506200
2016-07-08636.00639.00630.00639.0039002471400
2016-07-07632.00660.00632.00650.0060003885500
2016-07-06649.00649.00630.00631.0037002354800
2016-07-05638.00650.00633.00649.0023001475600
2016-07-04639.00639.00626.00630.001200757700
2016-07-01630.00636.00630.00634.0036002270500
2016-06-30626.00630.00626.00630.00800502700
2016-06-29620.00626.00620.00622.0035002177800
2016-06-28609.00624.00609.00624.0082005045400
2016-06-27626.00628.00620.00628.0096006009200
2016-06-24632.00642.00606.00606.0074004572900
2016-06-23647.00655.00623.00649.0048003083500
2016-06-22650.00664.00650.00661.001200790200
2016-06-21640.00642.00630.00640.0019001208000
2016-06-20636.00640.00636.00640.00200127600
2016-06-17638.00648.00622.00626.0029001830400
2016-06-16632.00638.00629.00638.001000632300
2016-06-15632.00643.00630.00643.00143009041400
2016-06-14653.00653.00635.00638.0042002714400
2016-06-13672.00673.00655.00655.0064004264100
2016-06-10680.00680.00669.00672.0025001679200
2016-06-09676.00680.00673.00680.0045003051200
2016-06-08682.00683.00680.00680.0019001294400
2016-06-07685.00692.00681.00682.0035002401500
2016-06-06690.00690.00681.00681.0032002191900
2016-06-03691.00697.00691.00694.001200833700
2016-06-02692.00697.00692.00697.0026001801500
2016-06-01699.00700.00694.00698.0055003835200
2016-05-31701.00703.00699.00701.0091006377400
2016-05-30705.00708.00699.00706.00139009780800
2016-05-27705.00717.00705.00705.001610011453300
2016-05-26707.00712.00702.00705.0080005656100
2016-05-25705.00717.00705.00705.002670018898400
2016-05-24701.00708.00701.00705.0030002110500
2016-05-23706.00709.00700.00704.0079005571500
2016-05-20701.00709.00700.00706.0015001058000
2016-05-19696.00712.00696.00709.0024001686600
2016-05-18696.00701.00675.00695.0078005388100
2016-05-17698.00699.00691.00697.0037002573200
2016-05-16699.00700.00698.00698.00800559400
2016-05-13711.00711.00696.00697.0065004565500
2016-05-12708.00713.00702.00710.0078005524200
2016-05-11705.00744.00693.00705.003640025911500
2016-05-10710.00719.00696.00705.0030002123400
2016-05-09676.00707.00676.00700.001200837500
2016-05-06665.00679.00655.00674.001630010854900
2016-05-02672.00679.00669.00675.0033002225300
2016-04-28688.00690.00682.00688.0059004056900
2016-04-27685.00697.00685.00688.0032002199900
2016-04-26700.00703.00692.00693.0067004678400
2016-04-25720.00720.00705.00706.0031002218600
2016-04-22695.00700.00695.00699.0034002377900
2016-04-21693.00703.00693.00699.0036002513700
2016-04-20687.00702.00687.00691.0016001105100
2016-04-19682.00692.00682.00692.00200137400
2016-04-18680.00680.00671.00672.0026001755900
2016-04-15681.00690.00681.00683.0045003072200
2016-04-14693.00700.00682.00689.0053003647000
2016-04-13698.00715.00690.00708.001200846900
2016-04-12696.00698.00696.00698.00500348700
2016-04-11662.00696.00662.00696.0059004011600
2016-04-08652.00680.00645.00662.0026001708000
2016-04-07644.00661.00644.00661.00500325800
2016-04-06650.00680.00644.00644.0061004045000
2016-04-05691.00691.00651.00652.0082005487300
2016-04-04692.00695.00692.00695.001300901400
2016-04-01714.00716.00697.00697.0076005349400
2016-03-31730.00730.00714.00718.001100789000
2016-03-30730.00733.00721.00721.0042003057800
2016-03-29700.00721.00700.00715.0030002128200
2016-03-28720.00730.00715.00730.0017001224200
2016-03-25711.00722.00711.00720.0054003866400
2016-03-24716.00725.00710.00725.0037002642700
2016-03-23733.00733.00713.00716.0071005141200
2016-03-22740.00741.00726.00734.0026001902500
2016-03-18736.00740.00720.00735.0030002180000
2016-03-17741.00749.00738.00738.0014001038300
2016-03-16742.00750.00742.00750.001000746200
2016-03-15750.00768.00737.00740.001730012946700
2016-03-14718.00733.00718.00727.0030002180000
2016-03-11700.00713.00700.00713.00500351900
2016-03-10711.00715.00710.00715.001000713000
2016-03-09702.00715.00700.00715.001000707100
2016-03-08714.00714.00704.00707.0015001064200
2016-03-07699.00711.00698.00710.0049003444100
2016-03-04695.00707.00695.00696.0039002730500
2016-03-03701.00706.00691.00695.0087006018100
2016-03-02700.00701.00687.00692.0042002923800
2016-03-01695.00697.00690.00697.0040002775700
2016-02-29700.00708.00698.00708.0036002530700
2016-02-26714.00716.00697.00700.0036002538500
2016-02-25706.00749.00705.00729.0088006399000
2016-02-24684.00696.00676.00696.0021001431200
2016-02-23695.00700.00692.00692.001400972900
2016-02-22691.00710.00690.00694.0024001687300
2016-02-19694.00694.00694.00694.00200138800
2016-02-18672.00725.00672.00694.0031002137900
2016-02-17680.00680.00659.00660.0025001673500
2016-02-16666.00681.00666.00680.0018001214000
2016-02-15680.00690.00665.00681.0041002771400
2016-02-12710.00710.00636.00660.002560017291500
2016-02-10760.00779.00720.00769.0047003507500
2016-02-09800.00800.00760.00760.0040003098500
2016-02-08780.00849.00780.00821.0031002547900
2016-02-05808.00833.00803.00803.0096007774400
2016-02-04800.00830.00789.00823.0058004706200
2016-02-03802.00802.00800.00800.00600481000
2016-02-02817.00835.00813.00820.0087007126900
2016-02-01839.00840.00817.00832.0055004527600
2016-01-29829.00829.00796.00829.0076006114000
2016-01-28852.00860.00798.00831.002200018270900
2016-01-27791.00870.00791.00838.001440012063200
2016-01-26779.00815.00778.00806.0033002626400
2016-01-25799.00799.00775.00780.0042003317300
2016-01-22780.00790.00780.00790.0014001096000
2016-01-21773.00784.00760.00771.0047003606400
2016-01-20799.00799.00777.00787.0044003470900
2016-01-19771.00793.00771.00793.0020001566000
2016-01-18792.00794.00762.00767.0059004603500
2016-01-15807.00815.00802.00802.0015001210300
2016-01-14792.00808.00792.00801.0024001907000
2016-01-13810.00833.00810.00815.0014001150700
2016-01-12826.00837.00792.00810.00120009722300
2016-01-08847.00859.00829.00850.0081006795600
2016-01-07863.00878.00832.00848.003380029094400
2016-01-06843.00848.00843.00848.00700591100
2016-01-05852.00855.00845.00855.0012001020800
2016-01-04837.00864.00834.00850.0044003749800
2015-12-30830.00847.00830.00837.0033002750000
2015-12-29838.00838.00828.00830.0030002491900
2015-12-28826.00831.00823.00830.0030002485400
2015-12-25825.00830.00815.00823.001920015829400
2015-12-24840.00840.00806.00810.004700039151400
2015-12-22862.00862.00841.00841.003500029826600
2015-12-21867.00872.00861.00861.0045003895000
2015-12-18868.00875.00867.00873.0038003307700
2015-12-17861.00877.00860.00868.00113009812200
2015-12-16867.00868.00860.00861.002040017589300
2015-12-15869.00870.00855.00863.0066005716700
2015-12-14852.00869.00841.00867.002470021071000
2015-12-11865.00869.00857.00861.0062005358400
2015-12-10875.00875.00856.00856.0067005807600
2015-12-09866.00875.00856.00868.001250010820300
2015-12-08874.00876.00865.00865.0039003386500
2015-12-07872.00875.00867.00874.0047004104600
2015-12-04878.00878.00855.00861.00111009568100
2015-12-03870.00880.00870.00880.0035003073600
2015-12-02865.00883.00865.00874.001250010865200
2015-12-01878.00880.00870.00875.0042003680600
2015-11-30894.00894.00880.00884.0062005502100
2015-11-27876.00890.00868.00887.001260011079300
2015-11-26860.00867.00847.00861.0093007996700

   ※ 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