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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,294 | 1,303 | 1,276 | 1,285 | 7,500 |
| 2018/12/27 | 1,282 | 1,295 | 1,268 | 1,288 | 17,500 |
| 2018/12/26 | 1,241 | 1,255 | 1,206 | 1,246 | 8,800 |
| 2018/12/25 | 1,206 | 1,223 | 1,184 | 1,198 | 37,600 |
| 2018/12/21 | 1,326 | 1,335 | 1,238 | 1,260 | 54,700 |
| 2018/12/20 | 1,413 | 1,416 | 1,351 | 1,367 | 18,100 |
| 2018/12/19 | 1,444 | 1,456 | 1,411 | 1,422 | 10,700 |
| 2018/12/18 | 1,485 | 1,485 | 1,452 | 1,452 | 6,700 |
| 2018/12/17 | 1,535 | 1,535 | 1,484 | 1,495 | 12,100 |
| 2018/12/14 | 1,526 | 1,540 | 1,526 | 1,531 | 5,700 |
| 2018/12/13 | 1,529 | 1,557 | 1,529 | 1,545 | 4,700 |
| 2018/12/12 | 1,533 | 1,561 | 1,532 | 1,532 | 6,700 |
| 2018/12/11 | 1,534 | 1,543 | 1,522 | 1,535 | 12,900 |
| 2018/12/10 | 1,584 | 1,584 | 1,542 | 1,545 | 5,500 |
| 2018/12/07 | 1,570 | 1,573 | 1,556 | 1,560 | 4,300 |
| 2018/12/06 | 1,590 | 1,600 | 1,562 | 1,567 | 5,900 |
| 2018/12/05 | 1,586 | 1,600 | 1,586 | 1,598 | 3,000 |
| 2018/12/04 | 1,615 | 1,629 | 1,585 | 1,602 | 4,900 |
| 2018/12/03 | 1,595 | 1,610 | 1,595 | 1,610 | 3,800 |
| 2018/11/30 | 1,615 | 1,615 | 1,597 | 1,601 | 2,000 |
| 2018/11/29 | 1,601 | 1,618 | 1,590 | 1,594 | 5,700 |
| 2018/11/28 | 1,580 | 1,616 | 1,580 | 1,600 | 4,200 |
| 2018/11/27 | 1,568 | 1,568 | 1,556 | 1,565 | 2,900 |
| 2018/11/26 | 1,547 | 1,586 | 1,547 | 1,562 | 4,800 |
| 2018/11/22 | 1,583 | 1,585 | 1,578 | 1,581 | 2,100 |
| 2018/11/21 | 1,610 | 1,610 | 1,565 | 1,582 | 5,200 |
| 2018/11/20 | 1,655 | 1,655 | 1,610 | 1,616 | 4,300 |
| 2018/11/19 | 1,650 | 1,650 | 1,634 | 1,646 | 2,200 |
| 2018/11/16 | 1,648 | 1,658 | 1,641 | 1,650 | 3,000 |
| 2018/11/15 | 1,649 | 1,657 | 1,649 | 1,650 | 2,100 |
| 2018/11/14 | 1,665 | 1,669 | 1,658 | 1,660 | 1,900 |
| 2018/11/13 | 1,666 | 1,680 | 1,650 | 1,678 | 3,400 |
| 2018/11/12 | 1,660 | 1,675 | 1,659 | 1,672 | 1,200 |
| 2018/11/09 | 1,670 | 1,673 | 1,667 | 1,668 | 10,100 |
| 2018/11/08 | 1,681 | 1,685 | 1,664 | 1,680 | 8,100 |
| 2018/11/07 | 1,696 | 1,711 | 1,671 | 1,671 | 900 |
| 2018/11/06 | 1,687 | 1,706 | 1,684 | 1,694 | 3,900 |
| 2018/11/05 | 1,680 | 1,694 | 1,672 | 1,687 | 2,600 |
| 2018/11/02 | 1,723 | 1,728 | 1,682 | 1,682 | 6,800 |
| 2018/11/01 | 1,680 | 1,725 | 1,673 | 1,724 | 8,400 |
| 2018/10/31 | 1,663 | 1,663 | 1,626 | 1,652 | 5,000 |
| 2018/10/30 | 1,611 | 1,677 | 1,606 | 1,663 | 8,100 |
| 2018/10/29 | 1,603 | 1,637 | 1,591 | 1,621 | 5,600 |
| 2018/10/26 | 1,665 | 1,665 | 1,594 | 1,603 | 8,800 |
| 2018/10/25 | 1,689 | 1,689 | 1,645 | 1,649 | 5,000 |
| 2018/10/24 | 1,728 | 1,728 | 1,700 | 1,709 | 2,000 |
| 2018/10/23 | 1,753 | 1,753 | 1,710 | 1,729 | 5,600 |
| 2018/10/22 | 1,749 | 1,756 | 1,749 | 1,753 | 1,600 |
| 2018/10/19 | 1,751 | 1,754 | 1,750 | 1,751 | 2,400 |
| 2018/10/18 | 1,754 | 1,765 | 1,750 | 1,752 | 3,500 |
| 2018/10/17 | 1,759 | 1,764 | 1,758 | 1,758 | 1,600 |
| 2018/10/16 | 1,773 | 1,773 | 1,750 | 1,755 | 3,900 |
| 2018/10/15 | 1,773 | 1,794 | 1,753 | 1,757 | 5,700 |
| 2018/10/12 | 1,743 | 1,788 | 1,743 | 1,765 | 3,700 |
| 2018/10/11 | 1,802 | 1,803 | 1,757 | 1,759 | 9,900 |
| 2018/10/10 | 1,815 | 1,821 | 1,811 | 1,812 | 2,000 |
| 2018/10/09 | 1,830 | 1,830 | 1,813 | 1,813 | 2,100 |
| 2018/10/05 | 1,850 | 1,856 | 1,829 | 1,830 | 4,400 |
| 2018/10/04 | 1,856 | 1,872 | 1,856 | 1,856 | 3,000 |
| 2018/10/03 | 1,861 | 1,875 | 1,853 | 1,856 | 3,500 |
| 2018/10/02 | 1,860 | 1,879 | 1,851 | 1,859 | 5,700 |
| 2018/10/01 | 1,856 | 1,866 | 1,853 | 1,861 | 4,300 |
| 2018/09/28 | 1,843 | 1,876 | 1,843 | 1,863 | 6,900 |
| 2018/09/27 | 1,900 | 1,903 | 1,858 | 1,858 | 3,100 |
| 2018/09/26 | 1,900 | 1,917 | 1,894 | 1,907 | 5,700 |
| 2018/09/25 | 1,894 | 1,907 | 1,880 | 1,904 | 7,500 |
| 2018/09/21 | 1,862 | 1,887 | 1,851 | 1,877 | 6,100 |
| 2018/09/20 | 1,855 | 1,858 | 1,847 | 1,856 | 2,700 |
| 2018/09/19 | 1,841 | 1,851 | 1,831 | 1,849 | 4,200 |
| 2018/09/18 | 1,825 | 1,833 | 1,814 | 1,824 | 5,500 |
| 2018/09/14 | 1,787 | 1,816 | 1,787 | 1,816 | 6,900 |
| 2018/09/13 | 1,788 | 1,798 | 1,788 | 1,794 | 3,500 |
| 2018/09/12 | 1,802 | 1,802 | 1,788 | 1,795 | 2,600 |
| 2018/09/11 | 1,820 | 1,820 | 1,801 | 1,802 | 3,600 |
| 2018/09/10 | 1,830 | 1,837 | 1,810 | 1,821 | 4,800 |
| 2018/09/07 | 1,809 | 1,854 | 1,803 | 1,839 | 7,500 |
| 2018/09/06 | 1,803 | 1,817 | 1,803 | 1,809 | 6,500 |
| 2018/09/05 | 1,792 | 1,812 | 1,787 | 1,812 | 5,400 |
| 2018/09/04 | 1,799 | 1,805 | 1,784 | 1,784 | 3,700 |
| 2018/09/03 | 1,813 | 1,813 | 1,797 | 1,805 | 2,700 |
| 2018/08/31 | 1,821 | 1,828 | 1,811 | 1,811 | 2,900 |
| 2018/08/30 | 1,839 | 1,842 | 1,830 | 1,831 | 1,400 |
| 2018/08/29 | 1,840 | 1,847 | 1,840 | 1,844 | 1,100 |
| 2018/08/28 | 1,834 | 1,845 | 1,831 | 1,843 | 3,200 |
| 2018/08/27 | 1,824 | 1,833 | 1,819 | 1,833 | 1,900 |
| 2018/08/24 | 1,819 | 1,826 | 1,819 | 1,824 | 1,600 |
| 2018/08/23 | 1,830 | 1,830 | 1,819 | 1,828 | 4,200 |
| 2018/08/22 | 1,812 | 1,819 | 1,809 | 1,814 | 4,000 |
| 2018/08/21 | 1,816 | 1,831 | 1,816 | 1,818 | 4,200 |
| 2018/08/20 | 1,845 | 1,846 | 1,832 | 1,832 | 3,100 |
| 2018/08/17 | 1,817 | 1,831 | 1,815 | 1,830 | 2,900 |
| 2018/08/16 | 1,811 | 1,817 | 1,809 | 1,816 | 3,000 |
| 2018/08/15 | 1,824 | 1,836 | 1,812 | 1,813 | 3,000 |
| 2018/08/14 | 1,800 | 1,843 | 1,800 | 1,835 | 4,700 |
| 2018/08/13 | 1,811 | 1,840 | 1,808 | 1,814 | 24,100 |
| 2018/08/10 | 1,846 | 1,849 | 1,843 | 1,849 | 2,300 |
| 2018/08/09 | 1,840 | 1,860 | 1,834 | 1,846 | 3,900 |
| 2018/08/08 | 1,856 | 1,859 | 1,840 | 1,840 | 4,100 |
| 2018/08/07 | 1,853 | 1,865 | 1,850 | 1,856 | 6,100 |
| 2018/08/06 | 1,859 | 1,859 | 1,852 | 1,853 | 2,100 |
| 2018/08/03 | 1,852 | 1,869 | 1,852 | 1,859 | 4,400 |
| 2018/08/02 | 1,852 | 1,869 | 1,851 | 1,852 | 2,000 |
| 2018/08/01 | 1,850 | 1,867 | 1,850 | 1,858 | 7,800 |
| 2018/07/31 | 1,880 | 1,910 | 1,878 | 1,910 | 5,600 |
| 2018/07/30 | 1,883 | 1,897 | 1,877 | 1,892 | 6,300 |
| 2018/07/27 | 1,886 | 1,886 | 1,868 | 1,882 | 2,400 |
| 2018/07/26 | 1,881 | 1,883 | 1,867 | 1,872 | 3,000 |
| 2018/07/25 | 1,845 | 1,874 | 1,845 | 1,870 | 4,800 |
| 2018/07/24 | 1,849 | 1,858 | 1,842 | 1,856 | 1,800 |
| 2018/07/23 | 1,856 | 1,862 | 1,840 | 1,849 | 9,100 |
| 2018/07/20 | 1,848 | 1,855 | 1,840 | 1,850 | 3,600 |
| 2018/07/19 | 1,846 | 1,867 | 1,846 | 1,859 | 3,000 |
| 2018/07/18 | 1,855 | 1,867 | 1,845 | 1,852 | 4,900 |
| 2018/07/17 | 1,845 | 1,845 | 1,826 | 1,826 | 3,000 |
| 2018/07/13 | 1,816 | 1,834 | 1,816 | 1,830 | 2,500 |
| 2018/07/12 | 1,823 | 1,823 | 1,801 | 1,816 | 2,700 |
| 2018/07/11 | 1,855 | 1,855 | 1,812 | 1,812 | 3,000 |
| 2018/07/10 | 1,852 | 1,867 | 1,843 | 1,848 | 3,400 |
| 2018/07/09 | 1,833 | 1,859 | 1,833 | 1,851 | 6,400 |
| 2018/07/06 | 1,824 | 1,848 | 1,817 | 1,837 | 8,500 |
| 2018/07/05 | 1,851 | 1,867 | 1,823 | 1,823 | 5,400 |
| 2018/07/04 | 1,823 | 1,873 | 1,823 | 1,873 | 5,400 |
| 2018/07/03 | 1,888 | 1,889 | 1,832 | 1,832 | 5,700 |
| 2018/07/02 | 1,916 | 1,917 | 1,881 | 1,881 | 7,300 |
| 2018/06/29 | 1,892 | 1,895 | 1,876 | 1,884 | 7,000 |
| 2018/06/28 | 1,876 | 1,907 | 1,871 | 1,892 | 6,000 |
| 2018/06/27 | 1,912 | 1,912 | 1,901 | 1,906 | 2,300 |
| 2018/06/26 | 1,859 | 1,911 | 1,859 | 1,911 | 3,500 |
| 2018/06/25 | 1,893 | 1,922 | 1,893 | 1,899 | 7,000 |
| 2018/06/22 | 1,888 | 1,919 | 1,880 | 1,914 | 7,900 |
| 2018/06/21 | 1,929 | 1,931 | 1,899 | 1,908 | 10,500 |
| 2018/06/20 | 1,919 | 1,930 | 1,901 | 1,919 | 6,500 |
| 2018/06/19 | 1,981 | 1,993 | 1,950 | 1,959 | 10,000 |
| 2018/06/18 | 1,999 | 1,999 | 1,977 | 1,981 | 3,200 |
| 2018/06/15 | 1,990 | 2,003 | 1,984 | 1,984 | 2,500 |
| 2018/06/14 | 1,991 | 2,002 | 1,991 | 1,997 | 1,700 |
| 2018/06/13 | 1,983 | 2,000 | 1,983 | 1,997 | 4,300 |
| 2018/06/12 | 2,000 | 2,004 | 1,980 | 1,997 | 3,400 |
| 2018/06/11 | 2,000 | 2,004 | 1,987 | 2,004 | 2,400 |
| 2018/06/08 | 2,010 | 2,018 | 1,991 | 2,006 | 4,800 |
| 2018/06/07 | 1,997 | 2,010 | 1,993 | 2,009 | 3,800 |
| 2018/06/06 | 1,974 | 1,997 | 1,973 | 1,997 | 5,600 |
| 2018/06/05 | 2,001 | 2,006 | 1,978 | 1,983 | 4,000 |
| 2018/06/04 | 1,984 | 1,995 | 1,979 | 1,993 | 3,300 |
| 2018/06/01 | 1,969 | 1,983 | 1,969 | 1,979 | 2,900 |
| 2018/05/31 | 1,997 | 1,998 | 1,980 | 1,984 | 2,300 |
| 2018/05/30 | 1,999 | 2,002 | 1,991 | 1,996 | 2,100 |
| 2018/05/29 | 2,008 | 2,014 | 2,000 | 2,011 | 4,400 |
| 2018/05/28 | 2,037 | 2,042 | 2,012 | 2,018 | 1,900 |
| 2018/05/25 | 2,090 | 2,090 | 2,041 | 2,044 | 5,700 |
| 2018/05/24 | 2,080 | 2,087 | 2,070 | 2,077 | 6,600 |
| 2018/05/23 | 2,068 | 2,110 | 2,068 | 2,110 | 8,800 |
| 2018/05/22 | 2,034 | 2,050 | 2,031 | 2,050 | 2,400 |
| 2018/05/21 | 2,041 | 2,047 | 2,030 | 2,038 | 3,600 |
| 2018/05/18 | 2,047 | 2,048 | 2,034 | 2,041 | 2,200 |
| 2018/05/17 | 2,063 | 2,076 | 2,025 | 2,041 | 6,400 |
| 2018/05/16 | 2,121 | 2,126 | 2,009 | 2,037 | 10,100 |
| 2018/05/15 | 2,138 | 2,138 | 2,113 | 2,121 | 3,800 |
| 2018/05/14 | 2,123 | 2,138 | 2,123 | 2,131 | 7,500 |
| 2018/05/11 | 2,052 | 2,135 | 2,052 | 2,122 | 24,400 |
| 2018/05/10 | 2,001 | 2,022 | 2,000 | 2,013 | 3,400 |
| 2018/05/09 | 2,021 | 2,030 | 1,999 | 2,001 | 4,000 |
| 2018/05/08 | 2,027 | 2,041 | 2,020 | 2,021 | 3,700 |
| 2018/05/07 | 2,004 | 2,024 | 1,997 | 2,019 | 3,800 |
| 2018/05/02 | 2,005 | 2,005 | 1,990 | 1,994 | 2,400 |
| 2018/05/01 | 1,998 | 2,007 | 1,973 | 2,000 | 1,400 |
| 2018/04/27 | 2,030 | 2,030 | 1,930 | 2,006 | 7,100 |
| 2018/04/26 | 2,025 | 2,025 | 2,006 | 2,010 | 4,400 |
| 2018/04/25 | 2,008 | 2,024 | 2,008 | 2,023 | 2,200 |
| 2018/04/24 | 2,030 | 2,030 | 2,007 | 2,019 | 4,000 |
| 2018/04/23 | 2,021 | 2,027 | 2,018 | 2,021 | 4,800 |
| 2018/04/20 | 2,027 | 2,027 | 2,013 | 2,021 | 3,700 |
| 2018/04/19 | 2,015 | 2,021 | 2,002 | 2,013 | 5,100 |
| 2018/04/18 | 2,017 | 2,022 | 1,985 | 2,016 | 5,900 |
| 2018/04/17 | 2,029 | 2,029 | 2,001 | 2,016 | 3,600 |
| 2018/04/16 | 2,029 | 2,029 | 2,012 | 2,029 | 1,900 |
| 2018/04/13 | 2,018 | 2,025 | 2,008 | 2,019 | 2,600 |
| 2018/04/12 | 2,015 | 2,027 | 2,012 | 2,012 | 4,800 |
| 2018/04/11 | 2,001 | 2,009 | 1,970 | 2,001 | 3,400 |
| 2018/04/10 | 1,993 | 1,993 | 1,972 | 1,991 | 2,200 |
| 2018/04/09 | 2,000 | 2,000 | 1,968 | 1,997 | 4,900 |
| 2018/04/06 | 2,017 | 2,029 | 2,004 | 2,008 | 2,100 |
| 2018/04/05 | 2,007 | 2,047 | 2,007 | 2,026 | 3,800 |
| 2018/04/04 | 1,982 | 2,004 | 1,982 | 2,002 | 2,800 |
| 2018/04/03 | 1,968 | 1,980 | 1,940 | 1,965 | 4,800 |
| 2018/04/02 | 1,982 | 1,988 | 1,977 | 1,977 | 3,200 |
| 2018/03/30 | 1,983 | 1,983 | 1,971 | 1,982 | 3,100 |
| 2018/03/29 | 1,968 | 1,968 | 1,930 | 1,967 | 4,600 |
| 2018/03/28 | 1,964 | 1,966 | 1,917 | 1,959 | 4,200 |
| 2018/03/27 | 1,950 | 1,995 | 1,950 | 1,995 | 4,000 |
| 2018/03/26 | 1,913 | 1,941 | 1,900 | 1,939 | 5,800 |
| 2018/03/23 | 1,958 | 1,969 | 1,942 | 1,943 | 7,600 |
| 2018/03/22 | 1,996 | 2,000 | 1,977 | 2,000 | 3,700 |
| 2018/03/20 | 1,976 | 2,001 | 1,976 | 1,999 | 3,200 |
| 2018/03/19 | 2,004 | 2,004 | 1,972 | 1,990 | 4,900 |
| 2018/03/16 | 2,015 | 2,015 | 2,001 | 2,001 | 2,200 |
| 2018/03/15 | 1,997 | 2,010 | 1,997 | 2,003 | 8,300 |
| 2018/03/14 | 2,010 | 2,020 | 2,000 | 2,018 | 3,600 |
| 2018/03/13 | 2,003 | 2,013 | 2,003 | 2,011 | 2,400 |
| 2018/03/12 | 2,013 | 2,024 | 1,999 | 2,011 | 4,600 |
| 2018/03/09 | 2,020 | 2,020 | 1,997 | 1,999 | 3,400 |
| 2018/03/08 | 1,999 | 2,000 | 1,988 | 1,996 | 1,300 |
| 2018/03/07 | 2,019 | 2,025 | 1,977 | 1,990 | 3,900 |
| 2018/03/06 | 2,006 | 2,024 | 2,001 | 2,009 | 4,300 |
| 2018/03/05 | 2,010 | 2,016 | 1,973 | 1,990 | 7,200 |
| 2018/03/02 | 2,006 | 2,026 | 2,002 | 2,016 | 5,000 |
| 2018/03/01 | 2,033 | 2,046 | 2,021 | 2,034 | 4,900 |
| 2018/02/28 | 2,063 | 2,074 | 2,049 | 2,051 | 5,200 |
| 2018/02/27 | 2,074 | 2,074 | 2,053 | 2,068 | 4,800 |
| 2018/02/26 | 2,074 | 2,081 | 2,074 | 2,074 | 1,900 |
| 2018/02/23 | 2,063 | 2,069 | 2,051 | 2,066 | 2,900 |
| 2018/02/22 | 2,047 | 2,050 | 2,032 | 2,045 | 2,600 |
| 2018/02/21 | 2,083 | 2,083 | 2,045 | 2,047 | 6,500 |
| 2018/02/20 | 2,014 | 2,042 | 2,001 | 2,033 | 4,300 |
| 2018/02/19 | 2,005 | 2,021 | 1,972 | 2,014 | 7,800 |
| 2018/02/16 | 1,939 | 1,970 | 1,939 | 1,965 | 6,500 |
| 2018/02/15 | 1,947 | 1,961 | 1,939 | 1,939 | 5,600 |
| 2018/02/14 | 1,995 | 1,995 | 1,951 | 1,954 | 6,200 |
| 2018/02/13 | 2,021 | 2,030 | 1,974 | 1,980 | 7,200 |
| 2018/02/09 | 1,995 | 2,000 | 1,966 | 1,993 | 7,100 |
| 2018/02/08 | 2,101 | 2,101 | 2,030 | 2,030 | 4,400 |
| 2018/02/07 | 2,081 | 2,150 | 2,051 | 2,051 | 9,100 |
| 2018/02/06 | 2,120 | 2,130 | 2,001 | 2,035 | 18,600 |
| 2018/02/05 | 2,183 | 2,183 | 2,151 | 2,163 | 8,800 |
| 2018/02/02 | 2,205 | 2,220 | 2,200 | 2,216 | 6,300 |
| 2018/02/01 | 2,169 | 2,220 | 2,160 | 2,216 | 16,800 |
| 2018/01/31 | 2,188 | 2,188 | 2,155 | 2,155 | 11,400 |
| 2018/01/30 | 2,193 | 2,207 | 2,187 | 2,188 | 3,500 |
| 2018/01/29 | 2,196 | 2,207 | 2,192 | 2,192 | 2,000 |
| 2018/01/26 | 2,215 | 2,215 | 2,190 | 2,193 | 7,000 |
| 2018/01/25 | 2,193 | 2,210 | 2,193 | 2,203 | 8,900 |
| 2018/01/24 | 2,202 | 2,210 | 2,199 | 2,199 | 4,000 |
| 2018/01/23 | 2,200 | 2,203 | 2,189 | 2,203 | 7,300 |
| 2018/01/22 | 2,192 | 2,202 | 2,183 | 2,188 | 4,900 |
| 2018/01/19 | 2,204 | 2,204 | 2,188 | 2,189 | 3,500 |
| 2018/01/18 | 2,228 | 2,228 | 2,188 | 2,188 | 10,000 |
| 2018/01/17 | 2,230 | 2,239 | 2,216 | 2,225 | 7,000 |
| 2018/01/16 | 2,258 | 2,258 | 2,231 | 2,231 | 5,700 |
| 2018/01/15 | 2,246 | 2,267 | 2,245 | 2,253 | 12,200 |
| 2018/01/12 | 2,232 | 2,243 | 2,224 | 2,229 | 6,100 |
| 2018/01/11 | 2,236 | 2,245 | 2,231 | 2,241 | 6,100 |
| 2018/01/10 | 2,261 | 2,270 | 2,251 | 2,257 | 11,500 |
| 2018/01/09 | 2,250 | 2,285 | 2,232 | 2,261 | 45,800 |
| 2018/01/05 | 2,139 | 2,168 | 2,139 | 2,157 | 5,600 |
| 2018/01/04 | 2,135 | 2,156 | 2,130 | 2,141 | 7,800 |