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 |
|---|---|---|---|---|---|
| 1988/12/28 | 670 | 705 | 660 | 705 | 73,000 |
| 1988/12/27 | 696 | 696 | 670 | 670 | 69,000 |
| 1988/12/26 | 705 | 705 | 685 | 692 | 61,000 |
| 1988/12/24 | 705 | 705 | 701 | 701 | 27,000 |
| 1988/12/23 | 711 | 711 | 705 | 705 | 24,000 |
| 1988/12/22 | 720 | 725 | 720 | 720 | 37,000 |
| 1988/12/21 | 710 | 720 | 710 | 720 | 32,000 |
| 1988/12/20 | 723 | 723 | 720 | 720 | 42,000 |
| 1988/12/19 | 730 | 730 | 720 | 720 | 101,000 |
| 1988/12/16 | 750 | 750 | 702 | 702 | 52,000 |
| 1988/12/15 | 750 | 760 | 720 | 760 | 48,000 |
| 1988/12/14 | 760 | 760 | 750 | 750 | 49,000 |
| 1988/12/13 | 760 | 760 | 735 | 760 | 66,000 |
| 1988/12/12 | 777 | 779 | 745 | 760 | 62,000 |
| 1988/12/09 | 760 | 780 | 750 | 775 | 135,000 |
| 1988/12/08 | 748 | 760 | 740 | 760 | 24,000 |
| 1988/12/07 | 755 | 763 | 740 | 763 | 44,000 |
| 1988/12/06 | 760 | 760 | 745 | 745 | 9,000 |
| 1988/12/05 | 780 | 780 | 750 | 770 | 36,000 |
| 1988/12/03 | 770 | 780 | 768 | 780 | 25,000 |
| 1988/12/02 | 765 | 780 | 765 | 770 | 73,000 |
| 1988/12/01 | 750 | 770 | 740 | 760 | 71,000 |
| 1988/11/30 | 745 | 760 | 730 | 760 | 88,000 |
| 1988/11/29 | 741 | 760 | 725 | 745 | 122,000 |
| 1988/11/28 | 730 | 749 | 730 | 748 | 41,000 |
| 1988/11/26 | 725 | 750 | 725 | 750 | 42,000 |
| 1988/11/25 | 759 | 759 | 730 | 751 | 62,000 |
| 1988/11/24 | 751 | 763 | 740 | 760 | 81,000 |
| 1988/11/22 | 730 | 750 | 725 | 750 | 173,000 |
| 1988/11/21 | 740 | 744 | 715 | 730 | 79,000 |
| 1988/11/18 | 730 | 735 | 710 | 735 | 107,000 |
| 1988/11/17 | 699 | 725 | 695 | 720 | 115,000 |
| 1988/11/16 | 690 | 699 | 685 | 695 | 104,000 |
| 1988/11/15 | 699 | 699 | 675 | 683 | 63,000 |
| 1988/11/14 | 700 | 700 | 695 | 699 | 25,000 |
| 1988/11/11 | 703 | 703 | 675 | 699 | 149,000 |
| 1988/11/10 | 710 | 720 | 700 | 700 | 84,000 |
| 1988/11/09 | 740 | 750 | 735 | 735 | 24,000 |
| 1988/11/08 | 750 | 750 | 720 | 750 | 35,000 |
| 1988/11/07 | 790 | 800 | 750 | 750 | 119,000 |
| 1988/11/05 | 760 | 785 | 759 | 784 | 165,000 |
| 1988/11/04 | 700 | 760 | 700 | 750 | 329,000 |
| 1988/11/02 | 700 | 723 | 685 | 695 | 520,000 |
| 1988/11/01 | 695 | 695 | 695 | 695 | 77,000 |
| 1988/10/31 | 866 | 866 | 795 | 795 | 66,000 |
| 1988/10/29 | 895 | 900 | 865 | 895 | 52,000 |
| 1988/10/28 | 900 | 930 | 900 | 900 | 89,000 |
| 1988/10/27 | 850 | 900 | 845 | 900 | 644,000 |
| 1988/10/26 | 905 | 905 | 850 | 870 | 109,000 |
| 1988/10/25 | 930 | 950 | 915 | 950 | 48,000 |
| 1988/10/24 | 1,000 | 1,000 | 950 | 965 | 16,000 |
| 1988/10/22 | 980 | 1,000 | 965 | 1,000 | 40,000 |
| 1988/10/21 | 980 | 1,020 | 980 | 1,000 | 47,000 |
| 1988/10/20 | 1,050 | 1,050 | 980 | 1,000 | 68,000 |
| 1988/10/19 | 945 | 1,050 | 922 | 1,050 | 159,000 |
| 1988/10/18 | 1,010 | 1,010 | 945 | 945 | 56,000 |
| 1988/10/17 | 1,040 | 1,070 | 1,000 | 1,010 | 21,000 |
| 1988/10/14 | 1,070 | 1,080 | 1,020 | 1,080 | 79,000 |
| 1988/10/13 | 1,000 | 1,090 | 1,000 | 1,090 | 63,000 |
| 1988/10/12 | 1,080 | 1,080 | 1,030 | 1,030 | 106,000 |
| 1988/10/11 | 1,070 | 1,140 | 1,030 | 1,100 | 93,000 |
| 1988/10/07 | 1,100 | 1,100 | 1,050 | 1,070 | 166,000 |
| 1988/10/06 | 1,150 | 1,150 | 1,120 | 1,120 | 58,000 |
| 1988/10/05 | 1,100 | 1,150 | 1,100 | 1,150 | 62,000 |
| 1988/10/04 | 1,170 | 1,170 | 1,110 | 1,140 | 70,000 |
| 1988/10/03 | 1,180 | 1,200 | 1,170 | 1,170 | 141,000 |
| 1988/10/01 | 1,180 | 1,190 | 1,180 | 1,180 | 154,000 |
| 1988/09/30 | 1,170 | 1,190 | 1,170 | 1,180 | 587,000 |
| 1988/09/29 | 1,180 | 1,180 | 1,150 | 1,170 | 143,000 |
| 1988/09/28 | 1,190 | 1,200 | 1,170 | 1,200 | 341,000 |
| 1988/09/27 | 1,150 | 1,170 | 1,130 | 1,170 | 342,000 |
| 1988/09/26 | 1,030 | 1,100 | 1,030 | 1,100 | 266,000 |
| 1988/09/24 | 1,070 | 1,070 | 1,030 | 1,050 | 77,000 |
| 1988/09/22 | 1,090 | 1,110 | 1,080 | 1,110 | 73,000 |
| 1988/09/21 | 1,120 | 1,120 | 1,080 | 1,110 | 68,000 |
| 1988/09/20 | 1,110 | 1,140 | 1,070 | 1,130 | 57,000 |
| 1988/09/19 | 1,100 | 1,170 | 1,090 | 1,150 | 263,000 |
| 1988/09/16 | 1,080 | 1,100 | 1,070 | 1,100 | 69,000 |
| 1988/09/14 | 1,140 | 1,140 | 1,080 | 1,090 | 114,000 |
| 1988/09/13 | 1,090 | 1,140 | 1,070 | 1,140 | 191,000 |
| 1988/09/12 | 1,090 | 1,090 | 1,070 | 1,090 | 37,000 |
| 1988/09/09 | 1,110 | 1,120 | 1,100 | 1,100 | 45,000 |
| 1988/09/08 | 1,110 | 1,150 | 1,100 | 1,140 | 115,000 |
| 1988/09/07 | 1,140 | 1,140 | 1,100 | 1,140 | 39,000 |
| 1988/09/06 | 1,130 | 1,150 | 1,090 | 1,150 | 126,000 |
| 1988/09/05 | 1,150 | 1,150 | 1,130 | 1,150 | 50,000 |
| 1988/09/03 | 1,140 | 1,150 | 1,120 | 1,150 | 104,000 |
| 1988/09/02 | 1,130 | 1,150 | 1,120 | 1,150 | 27,000 |
| 1988/09/01 | 1,200 | 1,200 | 1,110 | 1,120 | 192,000 |
| 1988/08/31 | 1,220 | 1,260 | 1,160 | 1,200 | 1,640,000 |
| 1988/08/30 | 1,160 | 1,250 | 1,140 | 1,230 | 1,697,000 |
| 1988/08/29 | 1,160 | 1,190 | 1,130 | 1,140 | 656,000 |
| 1988/08/27 | 1,110 | 1,150 | 1,100 | 1,150 | 302,000 |
| 1988/08/26 | 1,100 | 1,140 | 1,090 | 1,120 | 461,000 |
| 1988/08/25 | 1,080 | 1,100 | 1,060 | 1,100 | 234,000 |
| 1988/08/24 | 1,070 | 1,090 | 1,060 | 1,070 | 110,000 |
| 1988/08/23 | 1,050 | 1,100 | 1,050 | 1,070 | 133,000 |
| 1988/08/22 | 1,070 | 1,100 | 1,060 | 1,070 | 164,000 |
| 1988/08/19 | 1,090 | 1,090 | 1,060 | 1,060 | 92,000 |
| 1988/08/18 | 1,100 | 1,100 | 1,050 | 1,060 | 86,000 |
| 1988/08/17 | 1,080 | 1,120 | 1,050 | 1,100 | 353,000 |
| 1988/08/16 | 1,120 | 1,120 | 1,030 | 1,060 | 232,000 |
| 1988/08/15 | 1,010 | 1,140 | 1,010 | 1,100 | 342,000 |
| 1988/08/12 | 1,110 | 1,120 | 1,000 | 1,000 | 1,408,000 |
| 1988/08/11 | 980 | 1,100 | 980 | 1,100 | 497,000 |
| 1988/08/10 | 940 | 1,000 | 940 | 995 | 158,000 |
| 1988/08/09 | 960 | 970 | 922 | 940 | 73,000 |
| 1988/08/08 | 985 | 985 | 955 | 955 | 20,000 |
| 1988/08/06 | 995 | 1,000 | 980 | 980 | 52,000 |
| 1988/08/05 | 970 | 1,010 | 969 | 990 | 62,000 |
| 1988/08/04 | 935 | 960 | 935 | 955 | 22,000 |
| 1988/08/03 | 975 | 980 | 940 | 940 | 16,000 |
| 1988/08/02 | 922 | 980 | 922 | 973 | 23,000 |
| 1988/08/01 | 999 | 1,000 | 950 | 950 | 82,000 |
| 1988/07/30 | 998 | 1,000 | 990 | 990 | 24,000 |
| 1988/07/29 | 1,010 | 1,040 | 1,000 | 1,040 | 56,000 |
| 1988/07/28 | 1,060 | 1,090 | 1,000 | 1,040 | 189,000 |
| 1988/07/27 | 1,070 | 1,070 | 1,000 | 1,070 | 62,000 |
| 1988/07/26 | 1,000 | 1,070 | 995 | 1,070 | 132,000 |
| 1988/07/25 | 980 | 1,020 | 980 | 1,020 | 74,000 |
| 1988/07/23 | 950 | 1,000 | 940 | 1,000 | 107,000 |
| 1988/07/22 | 955 | 997 | 955 | 975 | 113,000 |
| 1988/07/21 | 995 | 1,000 | 980 | 1,000 | 53,000 |
| 1988/07/20 | 1,020 | 1,030 | 1,010 | 1,020 | 53,000 |
| 1988/07/19 | 1,040 | 1,070 | 1,020 | 1,020 | 80,000 |
| 1988/07/18 | 1,030 | 1,090 | 991 | 1,070 | 132,000 |
| 1988/07/15 | 1,020 | 1,040 | 990 | 1,040 | 127,000 |
| 1988/07/14 | 1,020 | 1,030 | 995 | 1,030 | 93,000 |
| 1988/07/13 | 1,030 | 1,050 | 1,010 | 1,030 | 83,000 |
| 1988/07/12 | 1,090 | 1,090 | 1,040 | 1,040 | 57,000 |
| 1988/07/11 | 1,070 | 1,070 | 1,050 | 1,060 | 76,000 |
| 1988/07/08 | 1,060 | 1,100 | 1,060 | 1,060 | 62,000 |
| 1988/07/07 | 1,060 | 1,110 | 1,050 | 1,070 | 77,000 |
| 1988/07/06 | 1,090 | 1,100 | 1,060 | 1,060 | 117,000 |
| 1988/07/05 | 1,100 | 1,140 | 1,080 | 1,080 | 126,000 |
| 1988/07/04 | 1,180 | 1,200 | 1,100 | 1,160 | 388,000 |
| 1988/07/02 | 1,180 | 1,190 | 1,150 | 1,180 | 1,041,000 |
| 1988/07/01 | 1,130 | 1,180 | 1,070 | 1,180 | 982,000 |
| 1988/06/30 | 1,090 | 1,120 | 1,020 | 1,120 | 310,000 |
| 1988/06/29 | 1,050 | 1,090 | 1,040 | 1,050 | 174,000 |
| 1988/06/28 | 1,040 | 1,070 | 1,030 | 1,050 | 195,000 |
| 1988/06/27 | 1,060 | 1,080 | 1,050 | 1,050 | 56,000 |
| 1988/06/25 | 1,110 | 1,120 | 1,060 | 1,060 | 124,000 |
| 1988/06/24 | 1,110 | 1,110 | 1,070 | 1,100 | 108,000 |
| 1988/06/23 | 1,050 | 1,170 | 1,040 | 1,100 | 582,000 |
| 1988/06/22 | 1,100 | 1,100 | 1,030 | 1,100 | 216,000 |
| 1988/06/21 | 1,140 | 1,140 | 1,050 | 1,060 | 179,000 |
| 1988/06/20 | 1,050 | 1,180 | 1,030 | 1,150 | 1,355,000 |
| 1988/06/17 | 1,060 | 1,120 | 1,050 | 1,050 | 667,000 |
| 1988/06/16 | 1,020 | 1,080 | 1,010 | 1,050 | 455,000 |
| 1988/06/15 | 1,030 | 1,040 | 1,010 | 1,010 | 218,000 |
| 1988/06/14 | 990 | 1,040 | 985 | 1,010 | 118,000 |
| 1988/06/13 | 1,000 | 1,010 | 988 | 988 | 105,000 |
| 1988/06/10 | 1,030 | 1,030 | 985 | 1,010 | 189,000 |
| 1988/06/09 | 1,090 | 1,090 | 1,020 | 1,020 | 764,000 |
| 1988/06/08 | 1,000 | 1,100 | 1,000 | 1,100 | 3,068,000 |
| 1988/06/07 | 975 | 1,020 | 955 | 1,010 | 795,000 |
| 1988/06/06 | 985 | 985 | 953 | 953 | 116,000 |
| 1988/06/04 | 980 | 990 | 950 | 990 | 178,000 |
| 1988/06/03 | 990 | 999 | 970 | 986 | 556,000 |
| 1988/06/02 | 939 | 1,000 | 920 | 1,000 | 994,000 |
| 1988/06/01 | 900 | 940 | 880 | 940 | 501,000 |
| 1988/05/31 | 895 | 900 | 885 | 891 | 176,000 |
| 1988/05/30 | 890 | 910 | 890 | 891 | 99,000 |
| 1988/05/28 | 890 | 910 | 888 | 910 | 112,000 |
| 1988/05/27 | 930 | 950 | 880 | 915 | 879,000 |
| 1988/05/26 | 845 | 920 | 845 | 920 | 759,000 |
| 1988/05/25 | 840 | 840 | 825 | 840 | 79,000 |
| 1988/05/24 | 836 | 842 | 830 | 840 | 47,000 |
| 1988/05/23 | 845 | 850 | 830 | 849 | 65,000 |
| 1988/05/20 | 840 | 890 | 840 | 875 | 125,000 |
| 1988/05/19 | 889 | 890 | 860 | 860 | 149,000 |
| 1988/05/18 | 865 | 900 | 820 | 900 | 345,000 |
| 1988/05/17 | 905 | 905 | 870 | 870 | 66,000 |
| 1988/05/16 | 905 | 935 | 895 | 910 | 394,000 |
| 1988/05/13 | 895 | 910 | 871 | 910 | 402,000 |
| 1988/05/12 | 880 | 898 | 870 | 890 | 298,000 |
| 1988/05/11 | 908 | 918 | 876 | 890 | 378,000 |
| 1988/05/10 | 905 | 929 | 875 | 910 | 1,060,000 |
| 1988/05/09 | 838 | 900 | 838 | 900 | 705,000 |
| 1988/05/07 | 833 | 833 | 824 | 824 | 113,000 |
| 1988/05/06 | 835 | 835 | 820 | 827 | 92,000 |
| 1988/05/02 | 825 | 834 | 818 | 834 | 94,000 |
| 1988/04/30 | 804 | 845 | 804 | 834 | 123,000 |
| 1988/04/28 | 798 | 820 | 798 | 800 | 193,000 |
| 1988/04/27 | 792 | 800 | 790 | 800 | 247,000 |
| 1988/04/26 | 825 | 830 | 785 | 820 | 380,000 |
| 1988/04/25 | 866 | 870 | 836 | 850 | 188,000 |
| 1988/04/23 | 859 | 875 | 840 | 875 | 262,000 |
| 1988/04/22 | 860 | 875 | 850 | 859 | 657,000 |
| 1988/04/21 | 818 | 860 | 816 | 857 | 930,000 |
| 1988/04/20 | 835 | 839 | 815 | 815 | 550,000 |
| 1988/04/19 | 825 | 852 | 811 | 830 | 1,707,000 |
| 1988/04/18 | 809 | 810 | 789 | 804 | 375,000 |
| 1988/04/15 | 794 | 809 | 781 | 804 | 978,000 |
| 1988/04/14 | 785 | 804 | 780 | 804 | 1,488,000 |
| 1988/04/13 | 745 | 793 | 735 | 785 | 1,636,000 |
| 1988/04/12 | 735 | 757 | 725 | 725 | 952,000 |
| 1988/04/11 | 723 | 735 | 715 | 725 | 331,000 |
| 1988/04/08 | 715 | 743 | 715 | 725 | 750,000 |
| 1988/04/07 | 715 | 720 | 694 | 705 | 285,000 |
| 1988/04/06 | 685 | 715 | 681 | 710 | 873,000 |
| 1988/04/05 | 660 | 695 | 660 | 684 | 1,321,000 |
| 1988/04/04 | 651 | 657 | 637 | 650 | 211,000 |
| 1988/04/02 | 650 | 655 | 645 | 650 | 151,000 |
| 1988/04/01 | 650 | 657 | 640 | 650 | 457,000 |
| 1988/03/31 | 626 | 660 | 616 | 653 | 1,036,000 |
| 1988/03/30 | 620 | 627 | 610 | 627 | 178,000 |
| 1988/03/29 | 640 | 640 | 620 | 627 | 221,000 |
| 1988/03/28 | 606 | 644 | 600 | 640 | 606,000 |
| 1988/03/26 | 595 | 600 | 575 | 600 | 174,000 |
| 1988/03/25 | 561 | 605 | 558 | 605 | 209,000 |
| 1988/03/24 | 580 | 588 | 562 | 575 | 170,000 |
| 1988/03/23 | 590 | 593 | 576 | 576 | 149,000 |
| 1988/03/22 | 608 | 608 | 590 | 590 | 134,000 |
| 1988/03/18 | 596 | 613 | 583 | 609 | 434,000 |
| 1988/03/17 | 600 | 615 | 591 | 600 | 579,000 |
| 1988/03/16 | 579 | 605 | 570 | 594 | 826,000 |
| 1988/03/15 | 579 | 579 | 550 | 565 | 289,000 |
| 1988/03/14 | 555 | 584 | 555 | 575 | 570,000 |
| 1988/03/11 | 546 | 550 | 540 | 540 | 282,000 |
| 1988/03/10 | 559 | 560 | 543 | 550 | 277,000 |
| 1988/03/09 | 557 | 577 | 545 | 560 | 968,000 |
| 1988/03/08 | 518 | 562 | 518 | 553 | 1,326,000 |
| 1988/03/07 | 515 | 515 | 507 | 515 | 261,000 |
| 1988/03/05 | 515 | 515 | 500 | 515 | 202,000 |
| 1988/03/04 | 474 | 529 | 470 | 510 | 299,000 |
| 1988/03/03 | 460 | 477 | 460 | 477 | 115,000 |
| 1988/03/02 | 460 | 470 | 460 | 470 | 53,000 |
| 1988/03/01 | 458 | 469 | 451 | 468 | 31,000 |
| 1988/02/29 | 460 | 460 | 454 | 454 | 10,000 |
| 1988/02/27 | 450 | 450 | 440 | 440 | 29,000 |
| 1988/02/26 | 437 | 440 | 437 | 440 | 17,000 |
| 1988/02/25 | 440 | 440 | 438 | 440 | 6,000 |
| 1988/02/24 | 445 | 445 | 435 | 435 | 20,000 |
| 1988/02/23 | 446 | 450 | 440 | 440 | 15,000 |
| 1988/02/22 | 462 | 462 | 450 | 450 | 17,000 |
| 1988/02/19 | 460 | 463 | 455 | 463 | 23,000 |
| 1988/02/18 | 467 | 479 | 465 | 465 | 60,000 |
| 1988/02/17 | 475 | 480 | 465 | 465 | 162,000 |
| 1988/02/16 | 460 | 470 | 451 | 455 | 154,000 |
| 1988/02/15 | 426 | 451 | 426 | 450 | 54,000 |
| 1988/02/12 | 433 | 433 | 425 | 425 | 16,000 |
| 1988/02/10 | 431 | 433 | 431 | 433 | 16,000 |
| 1988/02/09 | 431 | 431 | 430 | 430 | 6,000 |
| 1988/02/08 | 430 | 431 | 430 | 430 | 14,000 |
| 1988/02/06 | 442 | 450 | 442 | 450 | 5,000 |
| 1988/02/05 | 450 | 450 | 442 | 442 | 29,000 |
| 1988/02/04 | 440 | 448 | 439 | 448 | 48,000 |
| 1988/02/03 | 426 | 436 | 425 | 436 | 19,000 |
| 1988/02/02 | 430 | 430 | 425 | 425 | 15,000 |
| 1988/02/01 | 425 | 430 | 425 | 430 | 7,000 |
| 1988/01/30 | 425 | 430 | 425 | 428 | 5,000 |
| 1988/01/29 | 431 | 431 | 430 | 430 | 26,000 |
| 1988/01/28 | 431 | 438 | 431 | 431 | 15,000 |
| 1988/01/27 | 422 | 431 | 422 | 431 | 8,000 |
| 1988/01/26 | 430 | 430 | 420 | 422 | 14,000 |
| 1988/01/25 | 440 | 440 | 435 | 438 | 17,000 |
| 1988/01/23 | 429 | 429 | 427 | 428 | 6,000 |
| 1988/01/22 | 413 | 425 | 413 | 422 | 11,000 |
| 1988/01/21 | 420 | 427 | 411 | 411 | 10,000 |
| 1988/01/20 | 415 | 420 | 411 | 420 | 11,000 |
| 1988/01/19 | 415 | 415 | 405 | 405 | 32,000 |
| 1988/01/18 | 420 | 420 | 415 | 415 | 10,000 |
| 1988/01/14 | 416 | 416 | 406 | 410 | 23,000 |
| 1988/01/13 | 410 | 416 | 410 | 416 | 17,000 |
| 1988/01/11 | 430 | 430 | 418 | 418 | 4,000 |
| 1988/01/08 | 415 | 420 | 415 | 420 | 6,000 |
| 1988/01/07 | 420 | 420 | 415 | 415 | 6,000 |
| 1988/01/06 | 405 | 411 | 405 | 411 | 7,000 |
| 1988/01/05 | 405 | 405 | 405 | 405 | 1,000 |