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 |
---|---|---|---|---|---|
1985/12/28 | 470 | 472 | 455 | 465 | 26,000 |
1985/12/27 | 445 | 475 | 445 | 475 | 33,000 |
1985/12/26 | 435 | 450 | 435 | 448 | 20,000 |
1985/12/25 | 445 | 459 | 440 | 459 | 34,000 |
1985/12/24 | 430 | 445 | 430 | 445 | 59,000 |
1985/12/23 | 443 | 445 | 426 | 430 | 29,000 |
1985/12/21 | 460 | 463 | 450 | 450 | 86,000 |
1985/12/20 | 464 | 469 | 451 | 464 | 71,000 |
1985/12/19 | 460 | 465 | 445 | 445 | 30,000 |
1985/12/18 | 480 | 480 | 463 | 463 | 13,000 |
1985/12/17 | 474 | 480 | 470 | 477 | 35,000 |
1985/12/16 | 470 | 476 | 470 | 474 | 19,000 |
1985/12/13 | 488 | 488 | 465 | 465 | 26,000 |
1985/12/12 | 490 | 490 | 470 | 480 | 57,000 |
1985/12/11 | 495 | 495 | 473 | 490 | 74,000 |
1985/12/10 | 471 | 498 | 471 | 498 | 141,000 |
1985/12/09 | 460 | 470 | 455 | 470 | 54,000 |
1985/12/07 | 470 | 470 | 451 | 457 | 41,000 |
1985/12/06 | 490 | 495 | 462 | 462 | 65,000 |
1985/12/05 | 495 | 503 | 485 | 490 | 126,000 |
1985/12/04 | 470 | 495 | 455 | 489 | 240,000 |
1985/12/03 | 487 | 487 | 455 | 460 | 130,000 |
1985/12/02 | 424 | 494 | 424 | 488 | 390,000 |
1985/11/30 | 419 | 424 | 406 | 420 | 109,000 |
1985/11/29 | 413 | 420 | 410 | 413 | 45,000 |
1985/11/28 | 413 | 430 | 413 | 415 | 36,000 |
1985/11/27 | 420 | 433 | 409 | 425 | 45,000 |
1985/11/26 | 420 | 420 | 404 | 409 | 29,000 |
1985/11/25 | 423 | 423 | 420 | 423 | 14,000 |
1985/11/22 | 430 | 431 | 423 | 423 | 29,000 |
1985/11/21 | 430 | 450 | 425 | 450 | 41,000 |
1985/11/20 | 445 | 445 | 435 | 435 | 21,000 |
1985/11/19 | 455 | 455 | 450 | 450 | 3,000 |
1985/11/18 | 448 | 455 | 441 | 455 | 31,000 |
1985/11/16 | 445 | 450 | 445 | 445 | 8,000 |
1985/11/15 | 450 | 460 | 440 | 460 | 40,000 |
1985/11/14 | 460 | 461 | 441 | 441 | 26,000 |
1985/11/13 | 462 | 484 | 460 | 470 | 54,000 |
1985/11/12 | 470 | 470 | 457 | 460 | 23,000 |
1985/11/11 | 485 | 485 | 455 | 476 | 26,000 |
1985/11/08 | 485 | 491 | 475 | 487 | 21,000 |
1985/11/07 | 485 | 506 | 475 | 490 | 130,000 |
1985/11/06 | 460 | 485 | 460 | 485 | 31,000 |
1985/11/05 | 455 | 480 | 455 | 460 | 21,000 |
1985/11/02 | 445 | 448 | 433 | 448 | 31,000 |
1985/11/01 | 445 | 445 | 435 | 445 | 42,000 |
1985/10/31 | 455 | 455 | 440 | 440 | 32,000 |
1985/10/30 | 463 | 463 | 450 | 450 | 6,000 |
1985/10/29 | 447 | 465 | 447 | 450 | 45,000 |
1985/10/28 | 440 | 445 | 440 | 445 | 7,000 |
1985/10/26 | 475 | 475 | 470 | 470 | 6,000 |
1985/10/25 | 475 | 484 | 446 | 484 | 31,000 |
1985/10/24 | 508 | 525 | 470 | 485 | 59,000 |
1985/10/23 | 514 | 518 | 500 | 510 | 101,000 |
1985/10/22 | 475 | 522 | 475 | 505 | 149,000 |
1985/10/21 | 463 | 479 | 450 | 479 | 35,000 |
1985/10/19 | 460 | 475 | 460 | 472 | 14,000 |
1985/10/18 | 460 | 460 | 450 | 455 | 13,000 |
1985/10/17 | 440 | 460 | 440 | 460 | 23,000 |
1985/10/16 | 440 | 455 | 435 | 440 | 21,000 |
1985/10/15 | 435 | 440 | 433 | 435 | 47,000 |
1985/10/14 | 440 | 451 | 435 | 435 | 44,000 |
1985/10/11 | 430 | 440 | 430 | 440 | 15,000 |
1985/10/09 | 450 | 450 | 425 | 440 | 69,000 |
1985/10/08 | 470 | 472 | 450 | 460 | 47,000 |
1985/10/07 | 493 | 495 | 460 | 470 | 85,000 |
1985/10/05 | 470 | 490 | 470 | 490 | 60,000 |
1985/10/04 | 445 | 482 | 445 | 469 | 103,000 |
1985/10/03 | 480 | 495 | 423 | 435 | 142,000 |
1985/10/02 | 515 | 518 | 483 | 500 | 65,000 |
1985/10/01 | 530 | 545 | 500 | 520 | 63,000 |
1985/09/30 | 551 | 565 | 515 | 540 | 110,000 |
1985/09/28 | 600 | 600 | 575 | 575 | 75,000 |
1985/09/27 | 635 | 638 | 590 | 590 | 86,000 |
1985/09/26 | 653 | 690 | 635 | 645 | 200,000 |
1985/09/25 | 595 | 655 | 595 | 653 | 187,000 |
1985/09/24 | 600 | 610 | 585 | 600 | 95,000 |
1985/09/21 | 640 | 640 | 595 | 623 | 113,000 |
1985/09/20 | 610 | 640 | 610 | 640 | 306,000 |
1985/09/19 | 720 | 720 | 640 | 640 | 182,000 |
1985/09/18 | 750 | 750 | 710 | 720 | 64,000 |
1985/09/17 | 780 | 780 | 750 | 774 | 49,000 |
1985/09/13 | 790 | 790 | 740 | 775 | 329,000 |
1985/09/12 | 810 | 820 | 780 | 780 | 163,000 |
1985/09/11 | 823 | 851 | 821 | 821 | 1,251,000 |
1985/09/10 | 767 | 818 | 759 | 813 | 774,000 |
1985/09/09 | 750 | 757 | 730 | 755 | 187,000 |
1985/09/07 | 713 | 745 | 713 | 735 | 236,000 |
1985/09/06 | 685 | 710 | 680 | 710 | 91,000 |
1985/09/05 | 740 | 740 | 700 | 700 | 95,000 |
1985/09/04 | 760 | 760 | 725 | 745 | 23,000 |
1985/09/03 | 745 | 772 | 743 | 760 | 313,000 |
1985/09/02 | 757 | 757 | 720 | 740 | 197,000 |
1985/08/31 | 770 | 770 | 760 | 761 | 99,000 |
1985/08/30 | 755 | 770 | 724 | 770 | 178,000 |
1985/08/29 | 765 | 775 | 745 | 760 | 142,000 |
1985/08/28 | 792 | 800 | 761 | 780 | 290,000 |
1985/08/27 | 800 | 825 | 782 | 782 | 327,000 |
1985/08/26 | 765 | 800 | 760 | 800 | 220,000 |
1985/08/24 | 780 | 790 | 770 | 770 | 206,000 |
1985/08/23 | 800 | 827 | 775 | 785 | 1,036,000 |
1985/08/22 | 775 | 803 | 772 | 785 | 692,000 |
1985/08/21 | 790 | 801 | 771 | 780 | 990,000 |
1985/08/20 | 775 | 798 | 750 | 790 | 855,000 |
1985/08/19 | 715 | 771 | 710 | 769 | 699,000 |
1985/08/17 | 720 | 720 | 690 | 705 | 114,000 |
1985/08/16 | 705 | 729 | 703 | 710 | 761,000 |
1985/08/15 | 680 | 708 | 660 | 698 | 558,000 |
1985/08/14 | 685 | 698 | 670 | 688 | 643,000 |
1985/08/13 | 636 | 689 | 624 | 684 | 841,000 |
1985/08/12 | 630 | 650 | 628 | 631 | 496,000 |
1985/08/09 | 610 | 633 | 605 | 625 | 1,260,000 |
1985/08/08 | 572 | 600 | 570 | 599 | 1,179,000 |
1985/08/07 | 548 | 564 | 540 | 559 | 155,000 |
1985/08/06 | 540 | 554 | 520 | 553 | 120,000 |
1985/08/05 | 530 | 540 | 520 | 535 | 29,000 |
1985/08/03 | 553 | 553 | 530 | 540 | 64,000 |
1985/08/02 | 545 | 557 | 544 | 550 | 100,000 |
1985/08/01 | 540 | 560 | 531 | 531 | 137,000 |
1985/07/31 | 525 | 540 | 520 | 540 | 121,000 |
1985/07/30 | 545 | 556 | 515 | 515 | 138,000 |
1985/07/29 | 565 | 586 | 540 | 550 | 707,000 |
1985/07/27 | 569 | 569 | 543 | 555 | 157,000 |
1985/07/26 | 540 | 573 | 540 | 552 | 484,000 |
1985/07/25 | 559 | 568 | 532 | 532 | 267,000 |
1985/07/24 | 538 | 569 | 523 | 569 | 1,194,000 |
1985/07/23 | 520 | 538 | 498 | 533 | 224,000 |
1985/07/22 | 520 | 536 | 515 | 520 | 136,000 |
1985/07/20 | 510 | 525 | 495 | 520 | 135,000 |
1985/07/19 | 520 | 540 | 510 | 517 | 544,000 |
1985/07/18 | 503 | 520 | 493 | 515 | 278,000 |
1985/07/17 | 460 | 499 | 450 | 499 | 144,000 |
1985/07/16 | 438 | 462 | 435 | 462 | 122,000 |
1985/07/15 | 460 | 460 | 436 | 440 | 67,000 |
1985/07/12 | 495 | 500 | 480 | 490 | 52,000 |
1985/07/11 | 530 | 530 | 492 | 492 | 153,000 |
1985/07/10 | 504 | 545 | 490 | 520 | 541,000 |
1985/07/09 | 510 | 516 | 502 | 505 | 263,000 |
1985/07/08 | 538 | 545 | 510 | 515 | 261,000 |
1985/07/06 | 540 | 555 | 530 | 538 | 605,000 |
1985/07/05 | 495 | 541 | 480 | 526 | 1,217,000 |
1985/07/04 | 495 | 505 | 472 | 486 | 497,000 |
1985/07/03 | 505 | 515 | 484 | 490 | 990,000 |
1985/07/02 | 455 | 490 | 439 | 484 | 627,000 |
1985/07/01 | 475 | 493 | 444 | 444 | 631,000 |
1985/06/29 | 460 | 498 | 455 | 480 | 1,183,000 |
1985/06/28 | 420 | 460 | 416 | 458 | 1,710,000 |
1985/06/27 | 393 | 436 | 393 | 420 | 1,678,000 |
1985/06/26 | 390 | 395 | 380 | 390 | 746,000 |
1985/06/25 | 340 | 374 | 340 | 374 | 295,000 |
1985/06/24 | 345 | 345 | 333 | 340 | 73,000 |
1985/06/22 | 345 | 345 | 340 | 340 | 27,000 |
1985/06/21 | 358 | 358 | 340 | 341 | 109,000 |
1985/06/20 | 354 | 365 | 348 | 348 | 353,000 |
1985/06/19 | 332 | 355 | 330 | 348 | 301,000 |
1985/06/18 | 322 | 340 | 317 | 338 | 326,000 |
1985/06/17 | 300 | 314 | 300 | 314 | 98,000 |
1985/06/15 | 290 | 290 | 288 | 290 | 57,000 |
1985/06/14 | 292 | 300 | 292 | 299 | 22,000 |
1985/06/13 | 280 | 281 | 278 | 280 | 88,000 |
1985/06/12 | 285 | 285 | 278 | 280 | 102,000 |
1985/06/11 | 288 | 288 | 280 | 280 | 76,000 |
1985/06/10 | 281 | 284 | 278 | 284 | 33,000 |
1985/06/07 | 287 | 288 | 280 | 282 | 59,000 |
1985/06/06 | 290 | 290 | 281 | 286 | 40,000 |
1985/06/05 | 295 | 295 | 287 | 287 | 36,000 |
1985/06/04 | 293 | 293 | 293 | 293 | 12,000 |
1985/06/03 | 295 | 295 | 293 | 293 | 12,000 |
1985/06/01 | 299 | 299 | 296 | 296 | 13,000 |
1985/05/31 | 296 | 298 | 295 | 295 | 21,000 |
1985/05/29 | 300 | 300 | 295 | 295 | 8,000 |
1985/05/28 | 300 | 300 | 295 | 300 | 9,000 |
1985/05/27 | 295 | 295 | 295 | 295 | 23,000 |
1985/05/25 | 298 | 298 | 295 | 295 | 18,000 |
1985/05/24 | 300 | 300 | 295 | 295 | 31,000 |
1985/05/23 | 300 | 301 | 300 | 301 | 11,000 |
1985/05/22 | 301 | 301 | 300 | 300 | 30,000 |
1985/05/21 | 295 | 299 | 295 | 298 | 21,000 |
1985/05/20 | 300 | 308 | 300 | 308 | 20,000 |
1985/05/17 | 305 | 305 | 298 | 298 | 7,000 |
1985/05/16 | 308 | 308 | 305 | 305 | 17,000 |
1985/05/15 | 323 | 324 | 310 | 310 | 49,000 |
1985/05/14 | 310 | 330 | 310 | 320 | 95,000 |
1985/05/13 | 309 | 310 | 301 | 308 | 47,000 |
1985/05/10 | 295 | 308 | 291 | 307 | 60,000 |
1985/05/09 | 292 | 292 | 285 | 292 | 34,000 |
1985/05/08 | 295 | 295 | 285 | 285 | 29,000 |
1985/05/07 | 300 | 300 | 298 | 298 | 7,000 |
1985/05/04 | 290 | 305 | 290 | 305 | 28,000 |
1985/05/02 | 308 | 308 | 295 | 295 | 33,000 |
1985/05/01 | 308 | 308 | 298 | 305 | 21,000 |
1985/04/30 | 317 | 317 | 306 | 306 | 46,000 |
1985/04/27 | 315 | 315 | 310 | 314 | 11,000 |
1985/04/26 | 330 | 335 | 314 | 315 | 46,000 |
1985/04/25 | 320 | 347 | 317 | 347 | 106,000 |
1985/04/24 | 298 | 320 | 298 | 320 | 24,000 |
1985/04/23 | 298 | 299 | 295 | 295 | 36,000 |
1985/04/22 | 299 | 299 | 298 | 298 | 6,000 |
1985/04/20 | 296 | 299 | 296 | 299 | 2,000 |
1985/04/19 | 297 | 297 | 295 | 295 | 12,000 |
1985/04/18 | 299 | 300 | 297 | 297 | 27,000 |
1985/04/17 | 299 | 299 | 298 | 298 | 9,000 |
1985/04/16 | 303 | 303 | 299 | 299 | 12,000 |
1985/04/15 | 298 | 299 | 298 | 299 | 12,000 |
1985/04/12 | 300 | 300 | 297 | 298 | 41,000 |
1985/04/11 | 310 | 310 | 298 | 299 | 47,000 |
1985/04/10 | 300 | 300 | 300 | 300 | 8,000 |
1985/04/09 | 305 | 315 | 300 | 300 | 25,000 |
1985/04/08 | 300 | 306 | 300 | 306 | 4,000 |
1985/04/06 | 298 | 300 | 296 | 300 | 35,000 |
1985/04/05 | 300 | 300 | 298 | 300 | 41,000 |
1985/04/04 | 298 | 298 | 298 | 298 | 1,000 |
1985/04/03 | 305 | 306 | 298 | 298 | 9,000 |
1985/04/02 | 307 | 307 | 306 | 306 | 15,000 |
1985/04/01 | 307 | 307 | 305 | 306 | 8,000 |
1985/03/30 | 307 | 307 | 306 | 306 | 3,000 |
1985/03/29 | 305 | 307 | 305 | 306 | 16,000 |
1985/03/27 | 305 | 305 | 305 | 305 | 5,000 |
1985/03/26 | 293 | 293 | 285 | 287 | 41,000 |
1985/03/25 | 295 | 295 | 285 | 290 | 36,000 |
1985/03/23 | 317 | 317 | 300 | 300 | 34,000 |
1985/03/22 | 306 | 319 | 306 | 317 | 19,000 |
1985/03/20 | 320 | 320 | 303 | 303 | 29,000 |
1985/03/19 | 315 | 320 | 300 | 300 | 12,000 |
1985/03/18 | 335 | 335 | 320 | 320 | 21,000 |
1985/03/16 | 330 | 330 | 330 | 330 | 9,000 |
1985/03/15 | 340 | 345 | 321 | 321 | 39,000 |
1985/03/14 | 298 | 310 | 290 | 310 | 25,000 |
1985/03/13 | 285 | 300 | 285 | 289 | 16,000 |
1985/03/12 | 283 | 290 | 281 | 285 | 29,000 |
1985/03/11 | 299 | 299 | 285 | 285 | 15,000 |
1985/03/08 | 298 | 299 | 298 | 298 | 4,000 |
1985/03/07 | 306 | 306 | 291 | 291 | 23,000 |
1985/03/06 | 305 | 305 | 300 | 300 | 12,000 |
1985/03/05 | 300 | 300 | 298 | 298 | 10,000 |
1985/03/04 | 320 | 320 | 290 | 296 | 49,000 |
1985/03/02 | 325 | 330 | 300 | 300 | 60,000 |
1985/03/01 | 330 | 330 | 325 | 325 | 37,000 |
1985/02/28 | 335 | 335 | 325 | 328 | 32,000 |
1985/02/27 | 330 | 330 | 330 | 330 | 6,000 |
1985/02/26 | 337 | 340 | 330 | 330 | 17,000 |
1985/02/25 | 349 | 355 | 342 | 342 | 17,000 |
1985/02/23 | 338 | 338 | 331 | 338 | 22,000 |
1985/02/22 | 355 | 355 | 338 | 338 | 43,000 |
1985/02/21 | 360 | 365 | 350 | 350 | 62,000 |
1985/02/20 | 359 | 360 | 355 | 355 | 34,000 |
1985/02/19 | 349 | 356 | 340 | 356 | 26,000 |
1985/02/18 | 335 | 343 | 335 | 340 | 12,000 |
1985/02/16 | 346 | 347 | 335 | 335 | 51,000 |
1985/02/15 | 350 | 359 | 345 | 350 | 16,000 |
1985/02/14 | 350 | 365 | 350 | 352 | 69,000 |
1985/02/13 | 365 | 365 | 350 | 350 | 86,000 |
1985/02/12 | 385 | 385 | 360 | 360 | 48,000 |
1985/02/08 | 360 | 380 | 360 | 380 | 149,000 |
1985/02/07 | 350 | 350 | 340 | 349 | 47,000 |
1985/02/06 | 355 | 355 | 346 | 350 | 21,000 |
1985/02/05 | 355 | 369 | 355 | 363 | 83,000 |
1985/02/04 | 323 | 380 | 323 | 370 | 129,000 |
1985/02/02 | 335 | 340 | 328 | 328 | 55,000 |
1985/02/01 | 340 | 345 | 330 | 341 | 151,000 |
1985/01/31 | 380 | 390 | 360 | 360 | 206,000 |
1985/01/30 | 395 | 406 | 380 | 390 | 378,000 |
1985/01/29 | 409 | 410 | 370 | 370 | 503,000 |
1985/01/28 | 395 | 400 | 387 | 395 | 219,000 |
1985/01/26 | 405 | 408 | 386 | 387 | 253,000 |
1985/01/25 | 415 | 422 | 395 | 413 | 961,000 |
1985/01/24 | 381 | 415 | 374 | 410 | 1,372,000 |
1985/01/23 | 366 | 415 | 366 | 393 | 2,340,000 |
1985/01/22 | 324 | 373 | 324 | 365 | 1,849,000 |
1985/01/21 | 269 | 346 | 265 | 334 | 1,645,000 |
1985/01/19 | 269 | 269 | 255 | 266 | 52,000 |
1985/01/18 | 245 | 280 | 240 | 277 | 325,000 |
1985/01/17 | 245 | 245 | 238 | 238 | 27,000 |
1985/01/16 | 245 | 245 | 241 | 245 | 23,000 |
1985/01/14 | 254 | 255 | 245 | 246 | 81,000 |
1985/01/11 | 231 | 260 | 231 | 260 | 86,000 |
1985/01/10 | 228 | 240 | 228 | 228 | 26,000 |
1985/01/09 | 220 | 222 | 220 | 221 | 34,000 |
1985/01/08 | 225 | 229 | 223 | 229 | 14,000 |
1985/01/04 | 223 | 223 | 223 | 223 | 1,000 |