虹技(5603)の株価時系列情報
虹技(5603)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 |
|---|---|---|---|---|---|
| 1991/12/30 | 915 | 916 | 911 | 914 | 47,000 |
| 1991/12/27 | 915 | 920 | 900 | 911 | 62,000 |
| 1991/12/26 | 910 | 915 | 905 | 910 | 28,000 |
| 1991/12/25 | 884 | 911 | 880 | 900 | 47,000 |
| 1991/12/24 | 909 | 909 | 875 | 885 | 57,000 |
| 1991/12/20 | 929 | 930 | 915 | 915 | 100,000 |
| 1991/12/19 | 945 | 945 | 920 | 935 | 173,000 |
| 1991/12/18 | 920 | 935 | 915 | 935 | 428,000 |
| 1991/12/17 | 930 | 961 | 915 | 917 | 190,000 |
| 1991/12/16 | 880 | 920 | 880 | 910 | 188,000 |
| 1991/12/13 | 852 | 880 | 852 | 880 | 72,000 |
| 1991/12/12 | 830 | 850 | 825 | 850 | 30,000 |
| 1991/12/11 | 830 | 830 | 817 | 825 | 43,000 |
| 1991/12/10 | 831 | 832 | 825 | 825 | 22,000 |
| 1991/12/09 | 830 | 839 | 825 | 837 | 33,000 |
| 1991/12/06 | 803 | 827 | 803 | 827 | 41,000 |
| 1991/12/05 | 806 | 810 | 803 | 807 | 33,000 |
| 1991/12/04 | 776 | 805 | 776 | 805 | 29,000 |
| 1991/12/03 | 785 | 789 | 771 | 771 | 32,000 |
| 1991/12/02 | 790 | 790 | 785 | 785 | 41,000 |
| 1991/11/29 | 816 | 819 | 800 | 800 | 63,000 |
| 1991/11/28 | 818 | 818 | 810 | 810 | 14,000 |
| 1991/11/27 | 819 | 830 | 810 | 827 | 13,000 |
| 1991/11/26 | 827 | 827 | 820 | 820 | 6,000 |
| 1991/11/25 | 830 | 830 | 829 | 829 | 102,000 |
| 1991/11/22 | 800 | 829 | 795 | 829 | 165,000 |
| 1991/11/21 | 816 | 828 | 800 | 800 | 35,000 |
| 1991/11/20 | 836 | 836 | 815 | 815 | 70,000 |
| 1991/11/19 | 820 | 845 | 820 | 828 | 16,000 |
| 1991/11/18 | 824 | 825 | 811 | 811 | 12,000 |
| 1991/11/15 | 846 | 854 | 830 | 854 | 143,000 |
| 1991/11/14 | 835 | 836 | 821 | 836 | 17,000 |
| 1991/11/13 | 856 | 856 | 840 | 840 | 12,000 |
| 1991/11/12 | 850 | 850 | 845 | 850 | 11,000 |
| 1991/11/11 | 831 | 874 | 831 | 874 | 33,000 |
| 1991/11/08 | 870 | 875 | 836 | 875 | 79,000 |
| 1991/11/07 | 887 | 887 | 865 | 870 | 21,000 |
| 1991/11/06 | 875 | 889 | 865 | 889 | 17,000 |
| 1991/11/05 | 900 | 900 | 880 | 890 | 46,000 |
| 1991/11/01 | 876 | 890 | 870 | 890 | 66,000 |
| 1991/10/31 | 875 | 876 | 873 | 873 | 21,000 |
| 1991/10/30 | 862 | 882 | 862 | 875 | 49,000 |
| 1991/10/29 | 880 | 882 | 875 | 875 | 14,000 |
| 1991/10/28 | 873 | 890 | 872 | 889 | 45,000 |
| 1991/10/25 | 878 | 885 | 870 | 870 | 140,000 |
| 1991/10/24 | 865 | 881 | 855 | 880 | 83,000 |
| 1991/10/23 | 850 | 855 | 840 | 855 | 106,000 |
| 1991/10/22 | 835 | 850 | 830 | 850 | 20,000 |
| 1991/10/21 | 855 | 855 | 825 | 825 | 16,000 |
| 1991/10/18 | 789 | 809 | 786 | 809 | 84,000 |
| 1991/10/17 | 773 | 789 | 773 | 781 | 16,000 |
| 1991/10/16 | 800 | 800 | 776 | 776 | 113,000 |
| 1991/10/15 | 790 | 790 | 781 | 785 | 53,000 |
| 1991/10/14 | 780 | 785 | 770 | 775 | 43,000 |
| 1991/10/11 | 790 | 795 | 763 | 770 | 133,000 |
| 1991/10/09 | 802 | 802 | 792 | 792 | 85,000 |
| 1991/10/08 | 820 | 820 | 802 | 802 | 30,000 |
| 1991/10/07 | 830 | 830 | 821 | 821 | 11,000 |
| 1991/10/04 | 830 | 830 | 811 | 825 | 39,000 |
| 1991/10/03 | 830 | 840 | 810 | 835 | 31,000 |
| 1991/10/02 | 849 | 849 | 826 | 840 | 29,000 |
| 1991/10/01 | 841 | 850 | 838 | 850 | 30,000 |
| 1991/09/30 | 845 | 845 | 841 | 841 | 6,000 |
| 1991/09/27 | 790 | 830 | 781 | 830 | 67,000 |
| 1991/09/26 | 840 | 850 | 840 | 840 | 56,000 |
| 1991/09/25 | 867 | 867 | 840 | 840 | 42,000 |
| 1991/09/24 | 857 | 870 | 850 | 870 | 47,000 |
| 1991/09/20 | 866 | 870 | 866 | 870 | 15,000 |
| 1991/09/19 | 880 | 880 | 860 | 865 | 31,000 |
| 1991/09/18 | 875 | 890 | 870 | 890 | 50,000 |
| 1991/09/17 | 865 | 865 | 865 | 865 | 45,000 |
| 1991/09/13 | 879 | 879 | 846 | 850 | 44,000 |
| 1991/09/12 | 891 | 900 | 882 | 900 | 50,000 |
| 1991/09/11 | 810 | 863 | 810 | 861 | 143,000 |
| 1991/09/10 | 840 | 840 | 825 | 825 | 48,000 |
| 1991/09/09 | 843 | 845 | 840 | 840 | 19,000 |
| 1991/09/06 | 840 | 850 | 840 | 845 | 54,000 |
| 1991/09/05 | 787 | 787 | 780 | 780 | 2,000 |
| 1991/09/04 | 776 | 777 | 771 | 777 | 20,000 |
| 1991/09/03 | 787 | 787 | 776 | 776 | 7,000 |
| 1991/09/02 | 800 | 800 | 786 | 786 | 8,000 |
| 1991/08/30 | 781 | 785 | 780 | 785 | 17,000 |
| 1991/08/29 | 716 | 719 | 715 | 715 | 6,000 |
| 1991/08/28 | 721 | 726 | 717 | 717 | 13,000 |
| 1991/08/27 | 730 | 730 | 721 | 721 | 7,000 |
| 1991/08/26 | 750 | 750 | 735 | 735 | 4,000 |
| 1991/08/23 | 761 | 761 | 754 | 754 | 32,000 |
| 1991/08/22 | 771 | 780 | 770 | 770 | 39,000 |
| 1991/08/21 | 731 | 756 | 730 | 754 | 144,000 |
| 1991/08/20 | 710 | 730 | 681 | 730 | 91,000 |
| 1991/08/19 | 735 | 735 | 714 | 715 | 49,000 |
| 1991/08/16 | 780 | 780 | 760 | 760 | 17,000 |
| 1991/08/15 | 801 | 801 | 790 | 790 | 215,000 |
| 1991/08/14 | 809 | 809 | 798 | 798 | 212,000 |
| 1991/08/13 | 820 | 824 | 819 | 819 | 205,000 |
| 1991/08/12 | 830 | 830 | 820 | 830 | 207,000 |
| 1991/08/09 | 840 | 840 | 831 | 831 | 129,000 |
| 1991/08/08 | 865 | 865 | 830 | 840 | 147,000 |
| 1991/08/07 | 880 | 880 | 860 | 875 | 10,000 |
| 1991/08/06 | 900 | 900 | 885 | 895 | 12,000 |
| 1991/08/05 | 920 | 920 | 880 | 880 | 5,000 |
| 1991/08/02 | 875 | 930 | 865 | 925 | 38,000 |
| 1991/08/01 | 900 | 900 | 885 | 885 | 14,000 |
| 1991/07/31 | 900 | 900 | 898 | 898 | 2,000 |
| 1991/07/30 | 916 | 916 | 870 | 900 | 35,000 |
| 1991/07/26 | 890 | 940 | 870 | 940 | 15,000 |
| 1991/07/25 | 939 | 939 | 939 | 939 | 1,000 |
| 1991/07/24 | 920 | 940 | 910 | 940 | 11,000 |
| 1991/07/23 | 909 | 940 | 909 | 940 | 36,000 |
| 1991/07/22 | 930 | 930 | 930 | 930 | 1,000 |
| 1991/07/19 | 890 | 930 | 890 | 930 | 14,000 |
| 1991/07/18 | 895 | 895 | 890 | 895 | 7,000 |
| 1991/07/17 | 930 | 930 | 893 | 893 | 8,000 |
| 1991/07/16 | 948 | 948 | 930 | 930 | 11,000 |
| 1991/07/15 | 909 | 940 | 909 | 930 | 12,000 |
| 1991/07/12 | 890 | 890 | 890 | 890 | 3,000 |
| 1991/07/11 | 880 | 885 | 880 | 880 | 5,000 |
| 1991/07/10 | 808 | 880 | 808 | 880 | 20,000 |
| 1991/07/09 | 781 | 820 | 761 | 819 | 81,000 |
| 1991/07/08 | 800 | 805 | 780 | 790 | 76,000 |
| 1991/07/05 | 835 | 845 | 801 | 803 | 27,000 |
| 1991/07/04 | 873 | 873 | 830 | 850 | 34,000 |
| 1991/07/03 | 901 | 901 | 860 | 863 | 42,000 |
| 1991/07/02 | 958 | 970 | 905 | 905 | 38,000 |
| 1991/07/01 | 950 | 950 | 937 | 950 | 17,000 |
| 1991/06/28 | 925 | 930 | 910 | 910 | 51,000 |
| 1991/06/27 | 923 | 945 | 920 | 935 | 36,000 |
| 1991/06/26 | 965 | 965 | 960 | 960 | 31,000 |
| 1991/06/25 | 940 | 940 | 920 | 940 | 34,000 |
| 1991/06/24 | 951 | 951 | 950 | 950 | 21,000 |
| 1991/06/21 | 961 | 985 | 961 | 985 | 67,000 |
| 1991/06/20 | 991 | 1,000 | 950 | 950 | 78,000 |
| 1991/06/19 | 1,010 | 1,010 | 1,000 | 1,000 | 18,000 |
| 1991/06/18 | 1,030 | 1,030 | 1,010 | 1,010 | 24,000 |
| 1991/06/17 | 1,030 | 1,040 | 1,010 | 1,030 | 39,000 |
| 1991/06/14 | 1,060 | 1,080 | 1,030 | 1,030 | 36,000 |
| 1991/06/13 | 1,030 | 1,050 | 1,010 | 1,050 | 40,000 |
| 1991/06/12 | 1,030 | 1,030 | 1,020 | 1,030 | 9,000 |
| 1991/06/11 | 1,010 | 1,020 | 1,010 | 1,020 | 22,000 |
| 1991/06/10 | 1,060 | 1,060 | 1,030 | 1,040 | 26,000 |
| 1991/06/07 | 1,080 | 1,080 | 1,070 | 1,070 | 27,000 |
| 1991/06/06 | 1,080 | 1,080 | 1,080 | 1,080 | 24,000 |
| 1991/06/05 | 1,080 | 1,110 | 1,080 | 1,100 | 20,000 |
| 1991/06/04 | 1,090 | 1,100 | 1,090 | 1,090 | 30,000 |
| 1991/06/03 | 1,110 | 1,110 | 1,110 | 1,110 | 6,000 |
| 1991/05/31 | 1,130 | 1,140 | 1,110 | 1,130 | 31,000 |
| 1991/05/30 | 1,130 | 1,140 | 1,110 | 1,120 | 11,000 |
| 1991/05/29 | 1,140 | 1,140 | 1,100 | 1,130 | 53,000 |
| 1991/05/28 | 1,130 | 1,130 | 1,100 | 1,110 | 26,000 |
| 1991/05/27 | 1,110 | 1,200 | 1,110 | 1,150 | 99,000 |
| 1991/05/24 | 1,060 | 1,130 | 1,050 | 1,130 | 346,000 |
| 1991/05/23 | 1,070 | 1,080 | 1,060 | 1,060 | 45,000 |
| 1991/05/22 | 1,060 | 1,110 | 1,060 | 1,110 | 62,000 |
| 1991/05/21 | 1,060 | 1,070 | 1,060 | 1,060 | 22,000 |
| 1991/05/20 | 1,060 | 1,090 | 1,060 | 1,070 | 14,000 |
| 1991/05/17 | 1,040 | 1,090 | 1,040 | 1,080 | 41,000 |
| 1991/05/16 | 1,070 | 1,070 | 1,040 | 1,050 | 97,000 |
| 1991/05/15 | 1,050 | 1,090 | 1,050 | 1,090 | 30,000 |
| 1991/05/14 | 1,070 | 1,100 | 1,060 | 1,090 | 30,000 |
| 1991/05/13 | 1,100 | 1,100 | 1,080 | 1,090 | 11,000 |
| 1991/05/10 | 1,090 | 1,130 | 1,000 | 1,100 | 223,000 |
| 1991/05/09 | 1,080 | 1,100 | 1,070 | 1,070 | 22,000 |
| 1991/05/08 | 1,110 | 1,110 | 1,060 | 1,100 | 28,000 |
| 1991/05/07 | 1,110 | 1,130 | 1,110 | 1,110 | 13,000 |
| 1991/05/02 | 1,140 | 1,140 | 1,110 | 1,110 | 29,000 |
| 1991/05/01 | 1,130 | 1,170 | 1,120 | 1,120 | 30,000 |
| 1991/04/30 | 1,110 | 1,120 | 1,110 | 1,120 | 49,000 |
| 1991/04/26 | 1,150 | 1,160 | 1,120 | 1,130 | 63,000 |
| 1991/04/25 | 1,150 | 1,180 | 1,150 | 1,150 | 157,000 |
| 1991/04/24 | 1,160 | 1,160 | 1,150 | 1,150 | 63,000 |
| 1991/04/23 | 1,180 | 1,180 | 1,160 | 1,160 | 123,000 |
| 1991/04/22 | 1,220 | 1,220 | 1,180 | 1,180 | 41,000 |
| 1991/04/19 | 1,220 | 1,220 | 1,190 | 1,210 | 129,000 |
| 1991/04/18 | 1,240 | 1,250 | 1,200 | 1,210 | 61,000 |
| 1991/04/17 | 1,210 | 1,250 | 1,210 | 1,230 | 141,000 |
| 1991/04/16 | 1,230 | 1,230 | 1,200 | 1,200 | 197,000 |
| 1991/04/15 | 1,250 | 1,270 | 1,230 | 1,250 | 255,000 |
| 1991/04/12 | 1,220 | 1,260 | 1,210 | 1,250 | 408,000 |
| 1991/04/11 | 1,200 | 1,230 | 1,200 | 1,220 | 343,000 |
| 1991/04/10 | 1,130 | 1,200 | 1,110 | 1,180 | 339,000 |
| 1991/04/09 | 1,110 | 1,130 | 1,110 | 1,130 | 37,000 |
| 1991/04/08 | 1,130 | 1,140 | 1,120 | 1,120 | 16,000 |
| 1991/04/05 | 1,140 | 1,140 | 1,120 | 1,130 | 73,000 |
| 1991/04/04 | 1,130 | 1,140 | 1,110 | 1,120 | 33,000 |
| 1991/04/03 | 1,150 | 1,150 | 1,100 | 1,110 | 78,000 |
| 1991/04/02 | 1,070 | 1,160 | 1,070 | 1,150 | 214,000 |
| 1991/04/01 | 1,100 | 1,100 | 1,070 | 1,070 | 79,000 |
| 1991/03/29 | 1,100 | 1,180 | 1,090 | 1,120 | 666,000 |
| 1991/03/28 | 980 | 1,080 | 980 | 1,080 | 203,000 |
| 1991/03/27 | 985 | 985 | 965 | 980 | 85,000 |
| 1991/03/26 | 966 | 970 | 960 | 970 | 57,000 |
| 1991/03/25 | 955 | 955 | 951 | 951 | 39,000 |
| 1991/03/22 | 958 | 960 | 958 | 958 | 11,000 |
| 1991/03/20 | 965 | 970 | 960 | 960 | 62,000 |
| 1991/03/19 | 972 | 980 | 970 | 980 | 32,000 |
| 1991/03/18 | 970 | 980 | 970 | 979 | 50,000 |
| 1991/03/15 | 960 | 970 | 951 | 970 | 37,000 |
| 1991/03/14 | 980 | 980 | 961 | 964 | 34,000 |
| 1991/03/13 | 975 | 976 | 961 | 975 | 44,000 |
| 1991/03/12 | 970 | 980 | 960 | 960 | 46,000 |
| 1991/03/11 | 940 | 960 | 940 | 960 | 197,000 |
| 1991/03/08 | 902 | 945 | 902 | 937 | 40,000 |
| 1991/03/07 | 900 | 901 | 890 | 901 | 38,000 |
| 1991/03/06 | 890 | 900 | 881 | 899 | 18,000 |
| 1991/03/05 | 892 | 896 | 891 | 895 | 31,000 |
| 1991/03/04 | 891 | 892 | 891 | 892 | 14,000 |
| 1991/03/01 | 911 | 911 | 900 | 900 | 55,000 |
| 1991/02/28 | 910 | 930 | 905 | 910 | 35,000 |
| 1991/02/27 | 911 | 920 | 905 | 905 | 56,000 |
| 1991/02/26 | 930 | 935 | 920 | 920 | 39,000 |
| 1991/02/25 | 934 | 935 | 925 | 925 | 21,000 |
| 1991/02/22 | 925 | 930 | 911 | 930 | 93,000 |
| 1991/02/21 | 941 | 941 | 930 | 930 | 52,000 |
| 1991/02/20 | 980 | 980 | 941 | 941 | 44,000 |
| 1991/02/19 | 975 | 1,020 | 970 | 990 | 170,000 |
| 1991/02/18 | 890 | 965 | 890 | 960 | 122,000 |
| 1991/02/15 | 875 | 883 | 871 | 883 | 45,000 |
| 1991/02/14 | 855 | 875 | 848 | 875 | 66,000 |
| 1991/02/13 | 830 | 855 | 830 | 855 | 34,000 |
| 1991/02/12 | 830 | 830 | 830 | 830 | 35,000 |
| 1991/02/08 | 782 | 805 | 775 | 802 | 39,000 |
| 1991/02/07 | 785 | 790 | 781 | 782 | 27,000 |
| 1991/02/06 | 750 | 795 | 750 | 781 | 56,000 |
| 1991/02/05 | 725 | 740 | 725 | 740 | 19,000 |
| 1991/02/04 | 730 | 730 | 721 | 721 | 15,000 |
| 1991/02/01 | 730 | 730 | 725 | 730 | 23,000 |
| 1991/01/31 | 720 | 740 | 720 | 725 | 39,000 |
| 1991/01/30 | 720 | 740 | 720 | 735 | 43,000 |
| 1991/01/29 | 683 | 700 | 683 | 700 | 164,000 |
| 1991/01/28 | 682 | 683 | 682 | 683 | 154,000 |
| 1991/01/25 | 687 | 689 | 681 | 681 | 47,000 |
| 1991/01/24 | 692 | 695 | 691 | 691 | 32,000 |
| 1991/01/23 | 701 | 701 | 692 | 692 | 52,000 |
| 1991/01/22 | 703 | 703 | 702 | 702 | 10,000 |
| 1991/01/21 | 700 | 702 | 700 | 702 | 19,000 |
| 1991/01/18 | 725 | 735 | 705 | 710 | 125,000 |
| 1991/01/17 | 695 | 735 | 681 | 730 | 65,000 |
| 1991/01/16 | 700 | 705 | 699 | 701 | 43,000 |
| 1991/01/14 | 702 | 715 | 700 | 715 | 29,000 |
| 1991/01/11 | 705 | 710 | 705 | 710 | 80,000 |
| 1991/01/10 | 720 | 720 | 705 | 710 | 40,000 |
| 1991/01/09 | 729 | 729 | 715 | 715 | 19,000 |
| 1991/01/08 | 735 | 735 | 715 | 735 | 25,000 |
| 1991/01/07 | 731 | 735 | 721 | 735 | 20,000 |
| 1991/01/04 | 731 | 735 | 731 | 731 | 45,000 |