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 |
---|---|---|---|---|---|
1983/12/28 | 210 | 214 | 210 | 214 | 32,000 |
1983/12/27 | 210 | 210 | 210 | 210 | 21,000 |
1983/12/26 | 210 | 210 | 210 | 210 | 11,000 |
1983/12/24 | 215 | 215 | 210 | 210 | 30,000 |
1983/12/23 | 210 | 210 | 210 | 210 | 17,000 |
1983/12/22 | 212 | 215 | 210 | 210 | 22,000 |
1983/12/21 | 210 | 212 | 210 | 212 | 24,000 |
1983/12/20 | 210 | 211 | 206 | 210 | 14,000 |
1983/12/19 | 208 | 208 | 205 | 206 | 13,000 |
1983/12/17 | 208 | 208 | 207 | 208 | 9,000 |
1983/12/16 | 208 | 208 | 208 | 208 | 9,000 |
1983/12/15 | 206 | 208 | 206 | 208 | 14,000 |
1983/12/13 | 213 | 213 | 205 | 206 | 21,000 |
1983/12/12 | 210 | 215 | 210 | 210 | 31,000 |
1983/12/09 | 215 | 216 | 210 | 210 | 25,000 |
1983/12/08 | 218 | 219 | 218 | 218 | 15,000 |
1983/12/07 | 219 | 219 | 218 | 218 | 3,000 |
1983/12/06 | 217 | 220 | 215 | 220 | 27,000 |
1983/12/05 | 221 | 221 | 218 | 218 | 11,000 |
1983/12/03 | 225 | 225 | 225 | 225 | 1,000 |
1983/12/02 | 221 | 221 | 220 | 221 | 10,000 |
1983/12/01 | 220 | 220 | 220 | 220 | 13,000 |
1983/11/30 | 220 | 220 | 220 | 220 | 1,000 |
1983/11/29 | 225 | 225 | 216 | 216 | 24,000 |
1983/11/28 | 220 | 225 | 220 | 225 | 11,000 |
1983/11/26 | 220 | 220 | 220 | 220 | 4,000 |
1983/11/25 | 220 | 220 | 218 | 218 | 26,000 |
1983/11/24 | 235 | 235 | 235 | 235 | 3,000 |
1983/11/22 | 240 | 240 | 235 | 235 | 15,000 |
1983/11/21 | 240 | 246 | 237 | 240 | 31,000 |
1983/11/19 | 248 | 248 | 246 | 246 | 16,000 |
1983/11/18 | 225 | 225 | 225 | 225 | 3,000 |
1983/11/17 | 211 | 215 | 211 | 215 | 4,000 |
1983/11/16 | 210 | 211 | 209 | 211 | 28,000 |
1983/11/15 | 210 | 210 | 209 | 210 | 9,000 |
1983/11/14 | 209 | 210 | 209 | 209 | 24,000 |
1983/11/11 | 208 | 209 | 208 | 209 | 24,000 |
1983/11/10 | 209 | 209 | 208 | 208 | 4,000 |
1983/11/09 | 209 | 209 | 209 | 209 | 2,000 |
1983/11/08 | 209 | 209 | 208 | 208 | 12,000 |
1983/11/07 | 208 | 208 | 208 | 208 | 16,000 |
1983/11/05 | 208 | 208 | 208 | 208 | 6,000 |
1983/11/04 | 210 | 210 | 208 | 208 | 33,000 |
1983/11/02 | 209 | 210 | 209 | 209 | 13,000 |
1983/11/01 | 213 | 213 | 209 | 209 | 7,000 |
1983/10/31 | 212 | 212 | 208 | 208 | 19,000 |
1983/10/29 | 210 | 213 | 210 | 213 | 2,000 |
1983/10/28 | 210 | 210 | 210 | 210 | 1,000 |
1983/10/27 | 206 | 208 | 205 | 208 | 7,000 |
1983/10/26 | 206 | 206 | 205 | 205 | 7,000 |
1983/10/25 | 205 | 205 | 205 | 205 | 15,000 |
1983/10/24 | 205 | 205 | 205 | 205 | 2,000 |
1983/10/22 | 208 | 208 | 205 | 205 | 14,000 |
1983/10/20 | 210 | 210 | 205 | 205 | 4,000 |
1983/10/19 | 205 | 215 | 205 | 215 | 5,000 |
1983/10/18 | 215 | 215 | 205 | 205 | 5,000 |
1983/10/15 | 206 | 215 | 206 | 211 | 10,000 |
1983/10/14 | 205 | 205 | 203 | 205 | 22,000 |
1983/10/13 | 203 | 206 | 203 | 205 | 41,000 |
1983/10/12 | 205 | 207 | 205 | 206 | 7,000 |
1983/10/11 | 205 | 205 | 205 | 205 | 8,000 |
1983/10/07 | 205 | 210 | 205 | 205 | 10,000 |
1983/10/06 | 203 | 203 | 201 | 201 | 8,000 |
1983/10/05 | 203 | 205 | 201 | 201 | 12,000 |
1983/10/04 | 210 | 212 | 200 | 200 | 28,000 |
1983/10/03 | 210 | 210 | 210 | 210 | 17,000 |
1983/10/01 | 210 | 210 | 210 | 210 | 6,000 |
1983/09/30 | 210 | 210 | 206 | 210 | 15,000 |
1983/09/29 | 210 | 210 | 210 | 210 | 9,000 |
1983/09/28 | 213 | 213 | 210 | 210 | 27,000 |
1983/09/27 | 210 | 211 | 201 | 206 | 22,000 |
1983/09/26 | 213 | 213 | 210 | 211 | 16,000 |
1983/09/24 | 210 | 215 | 210 | 213 | 15,000 |
1983/09/22 | 220 | 220 | 213 | 213 | 45,000 |
1983/09/21 | 225 | 225 | 221 | 221 | 7,000 |
1983/09/20 | 221 | 225 | 221 | 225 | 5,000 |
1983/09/19 | 221 | 223 | 221 | 221 | 17,000 |
1983/09/17 | 220 | 226 | 220 | 226 | 4,000 |
1983/09/16 | 223 | 223 | 220 | 220 | 29,000 |
1983/09/14 | 227 | 227 | 227 | 227 | 19,000 |
1983/09/13 | 227 | 227 | 221 | 221 | 6,000 |
1983/09/12 | 230 | 230 | 228 | 228 | 23,000 |
1983/09/09 | 230 | 230 | 228 | 228 | 32,000 |
1983/09/08 | 230 | 230 | 230 | 230 | 31,000 |
1983/09/07 | 235 | 235 | 231 | 232 | 19,000 |
1983/09/06 | 235 | 235 | 235 | 235 | 4,000 |
1983/09/05 | 235 | 239 | 235 | 235 | 3,000 |
1983/09/03 | 239 | 245 | 233 | 245 | 6,000 |
1983/09/01 | 240 | 244 | 240 | 244 | 8,000 |
1983/08/31 | 244 | 244 | 230 | 230 | 29,000 |
1983/08/30 | 236 | 236 | 236 | 236 | 10,000 |
1983/08/29 | 240 | 240 | 234 | 239 | 5,000 |
1983/08/27 | 230 | 236 | 230 | 236 | 4,000 |
1983/08/26 | 230 | 230 | 230 | 230 | 4,000 |
1983/08/25 | 280 | 280 | 264 | 264 | 24,000 |
1983/08/23 | 216 | 216 | 210 | 210 | 42,000 |
1983/08/22 | 240 | 240 | 230 | 230 | 19,000 |
1983/08/20 | 242 | 242 | 240 | 240 | 20,000 |
1983/08/19 | 250 | 251 | 240 | 240 | 26,000 |
1983/08/18 | 253 | 255 | 246 | 255 | 28,000 |
1983/08/17 | 264 | 264 | 250 | 250 | 7,000 |
1983/08/16 | 258 | 264 | 258 | 260 | 16,000 |
1983/08/15 | 260 | 260 | 260 | 260 | 2,000 |
1983/08/12 | 270 | 276 | 265 | 270 | 22,000 |
1983/08/11 | 280 | 280 | 270 | 270 | 5,000 |
1983/08/10 | 280 | 281 | 280 | 280 | 17,000 |
1983/08/09 | 290 | 290 | 280 | 280 | 20,000 |
1983/08/08 | 290 | 290 | 290 | 290 | 1,000 |
1983/08/06 | 290 | 290 | 280 | 280 | 13,000 |
1983/08/05 | 290 | 290 | 280 | 280 | 8,000 |
1983/08/04 | 293 | 293 | 280 | 280 | 31,000 |
1983/08/03 | 290 | 293 | 290 | 293 | 15,000 |
1983/08/02 | 291 | 300 | 285 | 300 | 12,000 |
1983/08/01 | 297 | 300 | 297 | 299 | 12,000 |
1983/07/30 | 312 | 312 | 312 | 312 | 6,000 |
1983/07/29 | 300 | 312 | 300 | 312 | 21,000 |
1983/07/28 | 291 | 295 | 291 | 295 | 8,000 |
1983/07/27 | 289 | 291 | 285 | 291 | 55,000 |
1983/07/26 | 291 | 291 | 291 | 291 | 3,000 |
1983/07/25 | 290 | 300 | 290 | 291 | 37,000 |
1983/07/23 | 290 | 290 | 290 | 290 | 5,000 |
1983/07/22 | 301 | 301 | 290 | 290 | 35,000 |
1983/07/21 | 301 | 307 | 300 | 307 | 21,000 |
1983/07/20 | 328 | 328 | 313 | 313 | 33,000 |
1983/07/19 | 320 | 320 | 315 | 320 | 38,000 |
1983/07/18 | 325 | 333 | 320 | 320 | 207,000 |
1983/07/15 | 305 | 314 | 305 | 310 | 41,000 |
1983/07/14 | 313 | 315 | 305 | 305 | 39,000 |
1983/07/13 | 300 | 314 | 299 | 310 | 56,000 |
1983/07/12 | 288 | 290 | 288 | 290 | 6,000 |
1983/07/11 | 280 | 282 | 280 | 282 | 26,000 |
1983/07/09 | 282 | 282 | 280 | 280 | 16,000 |
1983/07/08 | 289 | 289 | 280 | 282 | 12,000 |
1983/07/07 | 285 | 285 | 281 | 282 | 25,000 |
1983/07/06 | 297 | 297 | 287 | 290 | 21,000 |
1983/07/05 | 295 | 295 | 292 | 292 | 6,000 |
1983/07/04 | 292 | 292 | 287 | 287 | 43,000 |
1983/07/02 | 293 | 293 | 292 | 292 | 4,000 |
1983/07/01 | 301 | 305 | 295 | 295 | 20,000 |
1983/06/30 | 297 | 306 | 297 | 304 | 47,000 |
1983/06/29 | 307 | 307 | 290 | 300 | 69,000 |
1983/06/28 | 310 | 314 | 300 | 305 | 68,000 |
1983/06/27 | 314 | 314 | 298 | 298 | 42,000 |
1983/06/25 | 320 | 320 | 297 | 297 | 68,000 |
1983/06/24 | 319 | 325 | 307 | 325 | 142,000 |
1983/06/23 | 288 | 290 | 281 | 281 | 87,000 |
1983/06/22 | 310 | 310 | 283 | 283 | 98,000 |
1983/06/21 | 318 | 318 | 300 | 300 | 128,000 |
1983/06/20 | 320 | 322 | 307 | 318 | 101,000 |
1983/06/17 | 335 | 339 | 305 | 321 | 266,000 |
1983/06/16 | 334 | 339 | 324 | 332 | 304,000 |
1983/06/15 | 324 | 340 | 322 | 332 | 519,000 |
1983/06/14 | 300 | 320 | 290 | 316 | 318,000 |
1983/06/13 | 285 | 292 | 281 | 281 | 152,000 |
1983/06/11 | 324 | 325 | 301 | 309 | 304,000 |
1983/06/10 | 295 | 327 | 287 | 320 | 1,165,000 |
1983/06/09 | 265 | 292 | 261 | 285 | 1,098,000 |
1983/06/08 | 260 | 278 | 240 | 260 | 754,000 |
1983/06/07 | 202 | 273 | 200 | 260 | 632,000 |
1983/06/06 | 200 | 203 | 200 | 200 | 118,000 |
1983/06/04 | 201 | 206 | 198 | 198 | 346,000 |
1983/06/03 | 185 | 198 | 185 | 198 | 109,000 |
1983/06/02 | 180 | 180 | 180 | 180 | 12,000 |
1983/06/01 | 180 | 180 | 180 | 180 | 2,000 |
1983/05/31 | 180 | 182 | 180 | 180 | 29,000 |
1983/05/30 | 175 | 178 | 170 | 178 | 8,000 |
1983/05/28 | 178 | 178 | 178 | 178 | 1,000 |
1983/05/27 | 175 | 175 | 175 | 175 | 23,000 |
1983/05/26 | 175 | 177 | 175 | 177 | 5,000 |
1983/05/25 | 175 | 175 | 175 | 175 | 14,000 |
1983/05/24 | 178 | 178 | 175 | 175 | 9,000 |
1983/05/23 | 178 | 178 | 178 | 178 | 14,000 |
1983/05/20 | 175 | 178 | 175 | 178 | 12,000 |
1983/05/19 | 180 | 180 | 180 | 180 | 34,000 |
1983/05/18 | 180 | 180 | 180 | 180 | 1,000 |
1983/05/17 | 182 | 182 | 182 | 182 | 10,000 |
1983/05/16 | 182 | 182 | 182 | 182 | 10,000 |
1983/05/14 | 182 | 182 | 182 | 182 | 2,000 |
1983/05/11 | 185 | 185 | 180 | 180 | 7,000 |
1983/05/10 | 185 | 185 | 185 | 185 | 1,000 |
1983/05/09 | 184 | 184 | 184 | 184 | 3,000 |
1983/05/04 | 180 | 190 | 180 | 190 | 12,000 |
1983/04/28 | 190 | 191 | 190 | 190 | 6,000 |
1983/04/26 | 192 | 192 | 192 | 192 | 14,000 |
1983/04/25 | 193 | 193 | 193 | 193 | 5,000 |
1983/04/23 | 192 | 193 | 192 | 193 | 14,000 |
1983/04/22 | 190 | 192 | 190 | 190 | 8,000 |
1983/04/21 | 192 | 192 | 190 | 190 | 11,000 |
1983/04/20 | 190 | 192 | 190 | 192 | 11,000 |
1983/04/19 | 192 | 192 | 190 | 190 | 6,000 |
1983/04/18 | 193 | 193 | 190 | 192 | 4,000 |
1983/04/15 | 187 | 190 | 187 | 187 | 10,000 |
1983/04/14 | 187 | 189 | 187 | 189 | 5,000 |
1983/04/13 | 192 | 192 | 187 | 187 | 37,000 |
1983/04/12 | 192 | 192 | 187 | 187 | 5,000 |
1983/04/11 | 186 | 193 | 185 | 193 | 20,000 |
1983/04/09 | 185 | 185 | 185 | 185 | 4,000 |
1983/04/07 | 183 | 184 | 183 | 184 | 9,000 |
1983/04/06 | 181 | 183 | 181 | 183 | 11,000 |
1983/04/04 | 180 | 183 | 180 | 183 | 12,000 |
1983/04/01 | 177 | 177 | 177 | 177 | 1,000 |
1983/03/31 | 178 | 178 | 176 | 176 | 6,000 |
1983/03/29 | 177 | 177 | 177 | 177 | 1,000 |
1983/03/28 | 184 | 184 | 177 | 177 | 3,000 |
1983/03/25 | 184 | 184 | 184 | 184 | 3,000 |
1983/03/24 | 184 | 184 | 184 | 184 | 7,000 |
1983/03/22 | 178 | 180 | 173 | 180 | 33,000 |
1983/03/18 | 176 | 178 | 175 | 175 | 11,000 |
1983/03/16 | 178 | 178 | 176 | 176 | 48,000 |
1983/03/15 | 178 | 178 | 178 | 178 | 7,000 |
1983/03/14 | 178 | 178 | 178 | 178 | 14,000 |
1983/03/12 | 180 | 180 | 178 | 178 | 8,000 |
1983/03/11 | 180 | 180 | 180 | 180 | 2,000 |
1983/03/10 | 180 | 180 | 180 | 180 | 5,000 |
1983/03/09 | 175 | 176 | 175 | 176 | 10,000 |
1983/03/08 | 176 | 176 | 176 | 176 | 9,000 |
1983/03/07 | 175 | 175 | 175 | 175 | 2,000 |
1983/03/05 | 180 | 180 | 175 | 180 | 8,000 |
1983/03/04 | 175 | 176 | 175 | 176 | 4,000 |
1983/03/03 | 175 | 175 | 175 | 175 | 1,000 |
1983/03/02 | 180 | 180 | 180 | 180 | 3,000 |
1983/03/01 | 180 | 180 | 180 | 180 | 1,000 |
1983/02/26 | 184 | 184 | 184 | 184 | 2,000 |
1983/02/25 | 184 | 184 | 184 | 184 | 2,000 |
1983/02/24 | 177 | 179 | 177 | 179 | 35,000 |
1983/02/23 | 175 | 175 | 175 | 175 | 7,000 |
1983/02/22 | 177 | 177 | 177 | 177 | 15,000 |
1983/02/21 | 177 | 177 | 177 | 177 | 1,000 |
1983/02/18 | 174 | 177 | 172 | 177 | 22,000 |
1983/02/17 | 174 | 174 | 174 | 174 | 3,000 |
1983/02/16 | 174 | 175 | 173 | 173 | 17,000 |
1983/02/15 | 174 | 174 | 174 | 174 | 3,000 |
1983/02/14 | 176 | 176 | 174 | 174 | 16,000 |
1983/02/12 | 178 | 178 | 176 | 176 | 6,000 |
1983/02/10 | 176 | 176 | 176 | 176 | 7,000 |
1983/02/09 | 176 | 176 | 176 | 176 | 1,000 |
1983/02/08 | 181 | 184 | 180 | 181 | 15,000 |
1983/02/07 | 184 | 187 | 182 | 185 | 23,000 |
1983/02/05 | 183 | 186 | 181 | 186 | 19,000 |
1983/02/04 | 181 | 185 | 181 | 183 | 7,000 |
1983/02/03 | 181 | 181 | 181 | 181 | 11,000 |
1983/02/02 | 180 | 183 | 180 | 183 | 5,000 |
1983/02/01 | 176 | 176 | 176 | 176 | 10,000 |
1983/01/31 | 180 | 180 | 175 | 176 | 33,000 |
1983/01/29 | 180 | 180 | 180 | 180 | 2,000 |
1983/01/28 | 178 | 178 | 178 | 178 | 2,000 |
1983/01/25 | 178 | 178 | 176 | 176 | 3,000 |
1983/01/22 | 174 | 174 | 174 | 174 | 3,000 |
1983/01/19 | 173 | 173 | 173 | 173 | 2,000 |
1983/01/18 | 180 | 180 | 173 | 173 | 16,000 |
1983/01/17 | 175 | 180 | 175 | 180 | 2,000 |
1983/01/14 | 176 | 176 | 172 | 172 | 11,000 |
1983/01/13 | 172 | 172 | 172 | 172 | 3,000 |
1983/01/12 | 172 | 172 | 172 | 172 | 5,000 |
1983/01/11 | 180 | 180 | 175 | 175 | 16,000 |
1983/01/10 | 174 | 174 | 174 | 174 | 15,000 |
1983/01/08 | 170 | 170 | 170 | 170 | 10,000 |
1983/01/07 | 175 | 176 | 171 | 171 | 14,000 |
1983/01/06 | 175 | 175 | 171 | 171 | 2,000 |