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 |
---|---|---|---|---|---|
1987/12/28 | 410 | 410 | 405 | 405 | 10,000 |
1987/12/26 | 413 | 413 | 410 | 410 | 4,000 |
1987/12/25 | 410 | 413 | 410 | 413 | 6,000 |
1987/12/24 | 415 | 415 | 415 | 415 | 3,000 |
1987/12/23 | 425 | 425 | 407 | 410 | 17,000 |
1987/12/22 | 440 | 440 | 430 | 430 | 4,000 |
1987/12/21 | 442 | 443 | 440 | 440 | 4,000 |
1987/12/18 | 440 | 441 | 440 | 440 | 12,000 |
1987/12/17 | 460 | 460 | 437 | 437 | 13,000 |
1987/12/16 | 446 | 465 | 445 | 460 | 52,000 |
1987/12/15 | 445 | 450 | 441 | 445 | 37,000 |
1987/12/14 | 450 | 453 | 441 | 445 | 28,000 |
1987/12/11 | 422 | 454 | 422 | 454 | 62,000 |
1987/12/10 | 415 | 422 | 415 | 422 | 27,000 |
1987/12/09 | 415 | 415 | 413 | 415 | 10,000 |
1987/12/08 | 410 | 410 | 405 | 408 | 14,000 |
1987/12/07 | 417 | 420 | 410 | 411 | 4,000 |
1987/12/04 | 411 | 418 | 411 | 417 | 5,000 |
1987/12/03 | 420 | 420 | 420 | 420 | 2,000 |
1987/12/02 | 428 | 430 | 418 | 420 | 13,000 |
1987/12/01 | 416 | 425 | 416 | 425 | 5,000 |
1987/11/30 | 420 | 428 | 420 | 428 | 16,000 |
1987/11/28 | 430 | 430 | 420 | 430 | 5,000 |
1987/11/27 | 405 | 410 | 405 | 410 | 30,000 |
1987/11/26 | 410 | 426 | 410 | 426 | 8,000 |
1987/11/25 | 414 | 414 | 405 | 407 | 4,000 |
1987/11/24 | 420 | 420 | 400 | 405 | 16,000 |
1987/11/20 | 418 | 418 | 410 | 410 | 4,000 |
1987/11/19 | 425 | 425 | 410 | 418 | 7,000 |
1987/11/18 | 410 | 410 | 410 | 410 | 3,000 |
1987/11/17 | 415 | 415 | 402 | 402 | 6,000 |
1987/11/16 | 425 | 430 | 420 | 420 | 8,000 |
1987/11/13 | 420 | 430 | 402 | 430 | 20,000 |
1987/11/12 | 401 | 405 | 400 | 405 | 8,000 |
1987/11/11 | 415 | 415 | 400 | 400 | 17,000 |
1987/11/10 | 420 | 420 | 420 | 420 | 22,000 |
1987/11/09 | 427 | 427 | 421 | 421 | 16,000 |
1987/11/07 | 430 | 430 | 430 | 430 | 4,000 |
1987/11/06 | 439 | 439 | 439 | 439 | 1,000 |
1987/11/05 | 450 | 450 | 445 | 445 | 39,000 |
1987/11/04 | 430 | 450 | 430 | 450 | 13,000 |
1987/11/02 | 425 | 425 | 420 | 420 | 8,000 |
1987/10/31 | 425 | 425 | 414 | 414 | 3,000 |
1987/10/30 | 420 | 420 | 420 | 420 | 22,000 |
1987/10/29 | 412 | 420 | 410 | 420 | 21,000 |
1987/10/28 | 433 | 433 | 415 | 415 | 8,000 |
1987/10/27 | 408 | 415 | 408 | 411 | 14,000 |
1987/10/26 | 435 | 435 | 411 | 411 | 18,000 |
1987/10/24 | 440 | 440 | 435 | 435 | 8,000 |
1987/10/23 | 434 | 434 | 430 | 430 | 9,000 |
1987/10/22 | 440 | 453 | 440 | 450 | 48,000 |
1987/10/21 | 393 | 440 | 393 | 430 | 33,000 |
1987/10/20 | 395 | 395 | 395 | 395 | 16,000 |
1987/10/19 | 470 | 475 | 470 | 475 | 67,000 |
1987/10/16 | 475 | 477 | 470 | 475 | 22,000 |
1987/10/15 | 477 | 480 | 468 | 475 | 67,000 |
1987/10/14 | 495 | 495 | 481 | 483 | 138,000 |
1987/10/13 | 465 | 490 | 465 | 490 | 178,000 |
1987/10/12 | 452 | 460 | 451 | 460 | 29,000 |
1987/10/09 | 450 | 455 | 447 | 450 | 32,000 |
1987/10/08 | 445 | 445 | 445 | 445 | 44,000 |
1987/10/07 | 455 | 455 | 447 | 455 | 31,000 |
1987/10/06 | 443 | 450 | 443 | 447 | 27,000 |
1987/10/05 | 448 | 448 | 441 | 441 | 30,000 |
1987/10/03 | 445 | 450 | 441 | 448 | 26,000 |
1987/10/02 | 450 | 453 | 450 | 450 | 7,000 |
1987/10/01 | 450 | 457 | 445 | 445 | 23,000 |
1987/09/30 | 445 | 445 | 440 | 445 | 21,000 |
1987/09/29 | 440 | 441 | 440 | 441 | 37,000 |
1987/09/28 | 446 | 452 | 446 | 452 | 17,000 |
1987/09/26 | 460 | 460 | 441 | 441 | 20,000 |
1987/09/25 | 460 | 460 | 455 | 460 | 18,000 |
1987/09/24 | 465 | 465 | 455 | 455 | 14,000 |
1987/09/22 | 450 | 455 | 450 | 455 | 8,000 |
1987/09/21 | 466 | 466 | 430 | 464 | 26,000 |
1987/09/18 | 470 | 470 | 460 | 460 | 15,000 |
1987/09/17 | 460 | 470 | 454 | 470 | 23,000 |
1987/09/16 | 460 | 470 | 460 | 470 | 8,000 |
1987/09/14 | 459 | 471 | 459 | 460 | 11,000 |
1987/09/11 | 461 | 461 | 447 | 447 | 18,000 |
1987/09/10 | 450 | 450 | 440 | 446 | 14,000 |
1987/09/09 | 470 | 475 | 460 | 460 | 27,000 |
1987/09/08 | 462 | 462 | 455 | 459 | 14,000 |
1987/09/07 | 450 | 450 | 445 | 445 | 24,000 |
1987/09/05 | 450 | 450 | 450 | 450 | 13,000 |
1987/09/04 | 450 | 455 | 450 | 450 | 9,000 |
1987/09/03 | 437 | 455 | 437 | 455 | 30,000 |
1987/09/02 | 480 | 483 | 455 | 459 | 76,000 |
1987/09/01 | 478 | 482 | 478 | 480 | 28,000 |
1987/08/31 | 480 | 481 | 477 | 480 | 21,000 |
1987/08/29 | 480 | 485 | 477 | 477 | 28,000 |
1987/08/28 | 471 | 475 | 470 | 475 | 56,000 |
1987/08/27 | 476 | 478 | 470 | 471 | 45,000 |
1987/08/26 | 476 | 477 | 470 | 475 | 38,000 |
1987/08/25 | 480 | 480 | 470 | 475 | 33,000 |
1987/08/24 | 480 | 490 | 471 | 471 | 60,000 |
1987/08/22 | 445 | 460 | 445 | 450 | 51,000 |
1987/08/21 | 445 | 445 | 440 | 440 | 59,000 |
1987/08/20 | 436 | 445 | 436 | 445 | 22,000 |
1987/08/19 | 436 | 436 | 435 | 436 | 17,000 |
1987/08/18 | 445 | 445 | 436 | 440 | 34,000 |
1987/08/17 | 445 | 445 | 442 | 442 | 13,000 |
1987/08/14 | 442 | 445 | 442 | 442 | 7,000 |
1987/08/13 | 445 | 445 | 442 | 442 | 43,000 |
1987/08/12 | 449 | 449 | 441 | 442 | 50,000 |
1987/08/11 | 450 | 451 | 450 | 450 | 9,000 |
1987/08/10 | 460 | 460 | 453 | 453 | 4,000 |
1987/08/07 | 455 | 455 | 450 | 450 | 11,000 |
1987/08/06 | 445 | 445 | 441 | 441 | 24,000 |
1987/08/05 | 450 | 450 | 440 | 450 | 31,000 |
1987/08/04 | 450 | 451 | 450 | 451 | 18,000 |
1987/08/03 | 456 | 465 | 455 | 465 | 13,000 |
1987/08/01 | 460 | 461 | 456 | 456 | 10,000 |
1987/07/31 | 465 | 465 | 456 | 460 | 23,000 |
1987/07/30 | 465 | 465 | 460 | 465 | 26,000 |
1987/07/29 | 458 | 465 | 450 | 460 | 39,000 |
1987/07/28 | 466 | 466 | 450 | 458 | 44,000 |
1987/07/27 | 465 | 465 | 460 | 460 | 12,000 |
1987/07/25 | 460 | 465 | 460 | 465 | 3,000 |
1987/07/24 | 460 | 465 | 460 | 460 | 10,000 |
1987/07/23 | 481 | 481 | 459 | 460 | 15,000 |
1987/07/22 | 490 | 490 | 480 | 481 | 22,000 |
1987/07/21 | 468 | 479 | 465 | 479 | 9,000 |
1987/07/20 | 498 | 498 | 486 | 490 | 66,000 |
1987/07/17 | 500 | 504 | 480 | 481 | 140,000 |
1987/07/16 | 479 | 518 | 471 | 515 | 208,000 |
1987/07/15 | 456 | 470 | 456 | 468 | 98,000 |
1987/07/14 | 460 | 460 | 450 | 450 | 37,000 |
1987/07/13 | 454 | 460 | 451 | 451 | 12,000 |
1987/07/10 | 455 | 455 | 450 | 450 | 9,000 |
1987/07/09 | 450 | 460 | 445 | 460 | 15,000 |
1987/07/08 | 440 | 441 | 440 | 441 | 11,000 |
1987/07/07 | 450 | 450 | 434 | 440 | 11,000 |
1987/07/06 | 470 | 470 | 450 | 450 | 10,000 |
1987/07/04 | 481 | 484 | 470 | 470 | 28,000 |
1987/07/03 | 471 | 471 | 470 | 471 | 38,000 |
1987/07/02 | 445 | 451 | 440 | 451 | 50,000 |
1987/07/01 | 446 | 446 | 430 | 440 | 22,000 |
1987/06/30 | 447 | 450 | 446 | 446 | 36,000 |
1987/06/29 | 450 | 451 | 445 | 445 | 18,000 |
1987/06/27 | 445 | 445 | 445 | 445 | 27,000 |
1987/06/26 | 445 | 445 | 445 | 445 | 18,000 |
1987/06/25 | 447 | 450 | 445 | 445 | 31,000 |
1987/06/24 | 445 | 453 | 445 | 447 | 16,000 |
1987/06/23 | 470 | 470 | 444 | 445 | 10,000 |
1987/06/22 | 478 | 480 | 470 | 471 | 34,000 |
1987/06/19 | 444 | 463 | 440 | 463 | 28,000 |
1987/06/18 | 455 | 455 | 449 | 450 | 42,000 |
1987/06/17 | 431 | 450 | 431 | 449 | 36,000 |
1987/06/16 | 447 | 450 | 431 | 431 | 41,000 |
1987/06/15 | 457 | 464 | 450 | 455 | 24,000 |
1987/06/12 | 450 | 460 | 450 | 460 | 59,000 |
1987/06/11 | 465 | 465 | 451 | 455 | 56,000 |
1987/06/10 | 465 | 472 | 463 | 468 | 23,000 |
1987/06/09 | 486 | 486 | 470 | 471 | 27,000 |
1987/06/08 | 490 | 503 | 482 | 486 | 61,000 |
1987/06/06 | 496 | 500 | 490 | 493 | 48,000 |
1987/06/05 | 475 | 500 | 472 | 496 | 101,000 |
1987/06/04 | 470 | 475 | 468 | 475 | 92,000 |
1987/06/03 | 490 | 490 | 466 | 470 | 91,000 |
1987/06/02 | 500 | 510 | 490 | 493 | 75,000 |
1987/06/01 | 515 | 523 | 505 | 515 | 86,000 |
1987/05/30 | 500 | 515 | 500 | 514 | 91,000 |
1987/05/29 | 500 | 520 | 500 | 500 | 182,000 |
1987/05/28 | 500 | 500 | 490 | 495 | 346,000 |
1987/05/27 | 565 | 580 | 550 | 555 | 1,531,000 |
1987/05/26 | 555 | 555 | 555 | 555 | 1,643,000 |
1987/05/25 | 455 | 480 | 455 | 475 | 337,000 |
1987/05/23 | 437 | 450 | 435 | 450 | 143,000 |
1987/05/22 | 425 | 440 | 425 | 435 | 155,000 |
1987/05/21 | 415 | 435 | 415 | 420 | 104,000 |
1987/05/20 | 400 | 415 | 399 | 415 | 51,000 |
1987/05/19 | 391 | 400 | 391 | 399 | 47,000 |
1987/05/18 | 390 | 392 | 386 | 392 | 16,000 |
1987/05/15 | 386 | 390 | 386 | 390 | 23,000 |
1987/05/14 | 385 | 390 | 385 | 385 | 19,000 |
1987/05/13 | 377 | 384 | 377 | 382 | 75,000 |
1987/05/12 | 371 | 375 | 370 | 375 | 12,000 |
1987/05/11 | 370 | 370 | 370 | 370 | 9,000 |
1987/05/08 | 367 | 370 | 364 | 367 | 42,000 |
1987/05/07 | 355 | 366 | 355 | 366 | 11,000 |
1987/05/06 | 350 | 355 | 350 | 355 | 32,000 |
1987/05/02 | 341 | 350 | 341 | 350 | 29,000 |
1987/05/01 | 340 | 340 | 340 | 340 | 23,000 |
1987/04/30 | 338 | 338 | 338 | 338 | 8,000 |
1987/04/28 | 350 | 350 | 338 | 350 | 5,000 |
1987/04/27 | 343 | 350 | 338 | 347 | 25,000 |
1987/04/25 | 341 | 345 | 341 | 343 | 12,000 |
1987/04/24 | 341 | 345 | 341 | 343 | 9,000 |
1987/04/23 | 350 | 350 | 341 | 341 | 19,000 |
1987/04/22 | 341 | 341 | 340 | 341 | 14,000 |
1987/04/21 | 348 | 350 | 340 | 340 | 13,000 |
1987/04/20 | 340 | 345 | 340 | 345 | 17,000 |
1987/04/17 | 342 | 350 | 340 | 340 | 111,000 |
1987/04/16 | 365 | 369 | 342 | 342 | 15,000 |
1987/04/15 | 368 | 368 | 362 | 362 | 11,000 |
1987/04/14 | 341 | 343 | 341 | 341 | 26,000 |
1987/04/13 | 361 | 361 | 341 | 341 | 12,000 |
1987/04/10 | 370 | 375 | 367 | 367 | 38,000 |
1987/04/09 | 375 | 375 | 370 | 370 | 20,000 |
1987/04/08 | 374 | 374 | 374 | 374 | 3,000 |
1987/04/07 | 370 | 375 | 370 | 374 | 17,000 |
1987/04/06 | 368 | 370 | 365 | 370 | 17,000 |
1987/04/04 | 368 | 368 | 368 | 368 | 2,000 |
1987/04/03 | 375 | 375 | 362 | 362 | 6,000 |
1987/04/02 | 355 | 375 | 351 | 375 | 11,000 |
1987/04/01 | 375 | 375 | 365 | 365 | 9,000 |
1987/03/31 | 360 | 375 | 347 | 375 | 23,000 |
1987/03/30 | 375 | 375 | 360 | 365 | 10,000 |
1987/03/27 | 365 | 375 | 360 | 373 | 19,000 |
1987/03/26 | 375 | 375 | 370 | 371 | 10,000 |
1987/03/25 | 370 | 374 | 370 | 374 | 13,000 |
1987/03/24 | 375 | 375 | 373 | 375 | 14,000 |
1987/03/23 | 380 | 380 | 375 | 380 | 8,000 |
1987/03/20 | 380 | 383 | 380 | 380 | 10,000 |
1987/03/19 | 390 | 393 | 370 | 372 | 60,000 |
1987/03/18 | 390 | 390 | 384 | 390 | 26,000 |
1987/03/17 | 381 | 388 | 380 | 388 | 22,000 |
1987/03/16 | 389 | 389 | 385 | 385 | 11,000 |
1987/03/13 | 380 | 382 | 380 | 381 | 11,000 |
1987/03/12 | 381 | 385 | 380 | 380 | 8,000 |
1987/03/11 | 379 | 385 | 379 | 380 | 11,000 |
1987/03/10 | 400 | 400 | 385 | 385 | 10,000 |
1987/03/09 | 395 | 400 | 395 | 400 | 24,000 |
1987/03/07 | 400 | 430 | 400 | 425 | 136,000 |
1987/03/06 | 365 | 400 | 352 | 400 | 45,000 |
1987/03/05 | 380 | 380 | 370 | 378 | 38,000 |
1987/03/04 | 380 | 380 | 376 | 380 | 11,000 |
1987/03/03 | 380 | 381 | 380 | 380 | 16,000 |
1987/03/02 | 380 | 380 | 372 | 380 | 29,000 |
1987/02/28 | 385 | 385 | 380 | 380 | 8,000 |
1987/02/27 | 380 | 390 | 380 | 380 | 18,000 |
1987/02/26 | 383 | 383 | 380 | 380 | 35,000 |
1987/02/25 | 385 | 390 | 383 | 389 | 18,000 |
1987/02/24 | 385 | 390 | 380 | 380 | 38,000 |
1987/02/23 | 386 | 386 | 385 | 385 | 13,000 |
1987/02/20 | 395 | 396 | 390 | 390 | 32,000 |
1987/02/19 | 395 | 398 | 393 | 393 | 15,000 |
1987/02/18 | 392 | 400 | 392 | 400 | 11,000 |
1987/02/17 | 390 | 395 | 390 | 392 | 33,000 |
1987/02/16 | 400 | 400 | 390 | 390 | 22,000 |
1987/02/13 | 395 | 400 | 395 | 400 | 11,000 |
1987/02/12 | 408 | 408 | 395 | 408 | 20,000 |
1987/02/10 | 411 | 411 | 405 | 408 | 13,000 |
1987/02/09 | 433 | 433 | 418 | 418 | 9,000 |
1987/02/07 | 420 | 430 | 419 | 420 | 30,000 |
1987/02/06 | 390 | 426 | 390 | 426 | 29,000 |
1987/02/05 | 395 | 395 | 390 | 390 | 13,000 |
1987/02/04 | 394 | 400 | 380 | 396 | 58,000 |
1987/02/03 | 386 | 390 | 376 | 390 | 45,000 |
1987/02/02 | 393 | 395 | 386 | 389 | 24,000 |
1987/01/31 | 393 | 395 | 393 | 393 | 16,000 |
1987/01/30 | 392 | 398 | 392 | 396 | 15,000 |
1987/01/29 | 401 | 401 | 398 | 398 | 12,000 |
1987/01/28 | 400 | 405 | 398 | 398 | 20,000 |
1987/01/27 | 400 | 400 | 400 | 400 | 15,000 |
1987/01/26 | 405 | 405 | 400 | 400 | 18,000 |
1987/01/24 | 405 | 405 | 401 | 401 | 3,000 |
1987/01/23 | 400 | 410 | 398 | 398 | 43,000 |
1987/01/22 | 409 | 409 | 400 | 400 | 37,000 |
1987/01/21 | 402 | 402 | 400 | 400 | 26,000 |
1987/01/20 | 405 | 407 | 405 | 407 | 19,000 |
1987/01/19 | 406 | 406 | 405 | 405 | 16,000 |
1987/01/16 | 410 | 413 | 400 | 400 | 16,000 |
1987/01/14 | 410 | 413 | 410 | 412 | 13,000 |
1987/01/13 | 410 | 410 | 405 | 410 | 28,000 |
1987/01/09 | 425 | 443 | 425 | 442 | 38,000 |
1987/01/08 | 445 | 445 | 434 | 434 | 14,000 |
1987/01/07 | 431 | 445 | 431 | 445 | 72,000 |
1987/01/06 | 435 | 440 | 430 | 440 | 27,000 |
1987/01/05 | 443 | 443 | 435 | 442 | 15,000 |