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 |
---|---|---|---|---|---|
1989/12/29 | 1,480 | 1,490 | 1,470 | 1,490 | 386,000 |
1989/12/28 | 1,470 | 1,480 | 1,450 | 1,480 | 525,000 |
1989/12/27 | 1,400 | 1,460 | 1,390 | 1,450 | 483,000 |
1989/12/26 | 1,400 | 1,400 | 1,370 | 1,400 | 193,000 |
1989/12/25 | 1,380 | 1,380 | 1,340 | 1,360 | 169,000 |
1989/12/22 | 1,370 | 1,380 | 1,320 | 1,380 | 262,000 |
1989/12/21 | 1,390 | 1,390 | 1,350 | 1,350 | 110,000 |
1989/12/20 | 1,410 | 1,420 | 1,350 | 1,350 | 173,000 |
1989/12/19 | 1,430 | 1,430 | 1,390 | 1,390 | 264,000 |
1989/12/18 | 1,400 | 1,430 | 1,390 | 1,430 | 291,000 |
1989/12/15 | 1,370 | 1,400 | 1,350 | 1,400 | 369,000 |
1989/12/14 | 1,420 | 1,430 | 1,300 | 1,370 | 532,000 |
1989/12/13 | 1,420 | 1,470 | 1,360 | 1,400 | 1,315,000 |
1989/12/12 | 1,280 | 1,440 | 1,280 | 1,440 | 2,558,000 |
1989/12/11 | 1,230 | 1,250 | 1,210 | 1,240 | 375,000 |
1989/12/08 | 1,230 | 1,230 | 1,190 | 1,230 | 469,000 |
1989/12/07 | 1,230 | 1,230 | 1,200 | 1,220 | 188,000 |
1989/12/06 | 1,250 | 1,250 | 1,210 | 1,230 | 384,000 |
1989/12/05 | 1,200 | 1,250 | 1,200 | 1,250 | 1,240,000 |
1989/12/04 | 1,150 | 1,200 | 1,150 | 1,200 | 1,281,000 |
1989/12/01 | 1,060 | 1,150 | 1,060 | 1,130 | 360,000 |
1989/11/30 | 1,040 | 1,060 | 1,040 | 1,050 | 62,000 |
1989/11/29 | 1,050 | 1,050 | 1,020 | 1,030 | 82,000 |
1989/11/28 | 1,050 | 1,050 | 1,000 | 1,030 | 121,000 |
1989/11/27 | 1,050 | 1,050 | 1,020 | 1,050 | 98,000 |
1989/11/24 | 1,040 | 1,060 | 1,010 | 1,050 | 139,000 |
1989/11/22 | 1,050 | 1,050 | 1,040 | 1,040 | 62,000 |
1989/11/21 | 1,050 | 1,050 | 1,030 | 1,040 | 38,000 |
1989/11/20 | 1,050 | 1,050 | 1,040 | 1,050 | 39,000 |
1989/11/17 | 1,070 | 1,070 | 1,050 | 1,050 | 38,000 |
1989/11/16 | 1,070 | 1,070 | 1,050 | 1,050 | 32,000 |
1989/11/15 | 1,050 | 1,070 | 1,050 | 1,070 | 77,000 |
1989/11/14 | 1,030 | 1,090 | 1,010 | 1,070 | 40,000 |
1989/11/13 | 1,020 | 1,030 | 1,000 | 1,030 | 44,000 |
1989/11/10 | 1,030 | 1,030 | 1,020 | 1,020 | 50,000 |
1989/11/09 | 1,030 | 1,040 | 1,020 | 1,030 | 14,000 |
1989/11/08 | 1,030 | 1,030 | 1,020 | 1,030 | 71,000 |
1989/11/07 | 1,060 | 1,060 | 1,020 | 1,030 | 89,000 |
1989/11/06 | 1,070 | 1,070 | 1,060 | 1,060 | 51,000 |
1989/11/02 | 1,070 | 1,070 | 1,030 | 1,060 | 85,000 |
1989/11/01 | 1,100 | 1,100 | 1,070 | 1,070 | 102,000 |
1989/10/31 | 1,090 | 1,100 | 1,070 | 1,070 | 66,000 |
1989/10/30 | 1,100 | 1,100 | 1,080 | 1,090 | 41,000 |
1989/10/27 | 1,080 | 1,100 | 1,060 | 1,100 | 112,000 |
1989/10/26 | 1,090 | 1,120 | 1,080 | 1,080 | 91,000 |
1989/10/25 | 1,100 | 1,110 | 1,090 | 1,090 | 106,000 |
1989/10/24 | 1,130 | 1,130 | 1,100 | 1,100 | 236,000 |
1989/10/23 | 1,110 | 1,130 | 1,100 | 1,130 | 351,000 |
1989/10/20 | 1,120 | 1,120 | 1,090 | 1,100 | 486,000 |
1989/10/19 | 1,060 | 1,100 | 1,050 | 1,100 | 471,000 |
1989/10/18 | 1,010 | 1,080 | 1,010 | 1,060 | 157,000 |
1989/10/17 | 1,000 | 1,020 | 990 | 1,010 | 99,000 |
1989/10/16 | 980 | 1,000 | 980 | 985 | 83,000 |
1989/10/13 | 1,010 | 1,010 | 1,000 | 1,010 | 69,000 |
1989/10/12 | 1,050 | 1,050 | 1,010 | 1,010 | 76,000 |
1989/10/11 | 1,050 | 1,050 | 1,010 | 1,050 | 124,000 |
1989/10/09 | 1,070 | 1,080 | 1,040 | 1,050 | 180,000 |
1989/10/06 | 1,050 | 1,090 | 1,040 | 1,070 | 1,080,000 |
1989/10/05 | 990 | 1,050 | 985 | 1,050 | 453,000 |
1989/10/04 | 994 | 994 | 980 | 985 | 89,000 |
1989/10/03 | 980 | 990 | 978 | 990 | 69,000 |
1989/10/02 | 985 | 985 | 975 | 975 | 35,000 |
1989/09/29 | 995 | 995 | 975 | 993 | 60,000 |
1989/09/28 | 995 | 999 | 981 | 981 | 103,000 |
1989/09/27 | 1,010 | 1,010 | 985 | 995 | 143,000 |
1989/09/26 | 975 | 1,030 | 965 | 1,010 | 664,000 |
1989/09/25 | 970 | 970 | 945 | 960 | 80,000 |
1989/09/22 | 953 | 960 | 944 | 960 | 99,000 |
1989/09/21 | 970 | 970 | 951 | 955 | 66,000 |
1989/09/20 | 970 | 974 | 950 | 970 | 167,000 |
1989/09/19 | 965 | 970 | 950 | 970 | 134,000 |
1989/09/18 | 955 | 971 | 950 | 970 | 271,000 |
1989/09/14 | 915 | 975 | 913 | 940 | 422,000 |
1989/09/13 | 920 | 920 | 913 | 915 | 115,000 |
1989/09/12 | 890 | 920 | 885 | 920 | 76,000 |
1989/09/11 | 880 | 890 | 880 | 885 | 59,000 |
1989/09/08 | 882 | 885 | 865 | 880 | 57,000 |
1989/09/07 | 885 | 890 | 883 | 883 | 50,000 |
1989/09/06 | 881 | 899 | 881 | 890 | 65,000 |
1989/09/05 | 895 | 900 | 889 | 890 | 72,000 |
1989/09/04 | 916 | 916 | 898 | 900 | 73,000 |
1989/09/01 | 927 | 930 | 910 | 918 | 112,000 |
1989/08/31 | 926 | 945 | 926 | 930 | 620,000 |
1989/08/30 | 910 | 935 | 909 | 925 | 306,000 |
1989/08/29 | 915 | 917 | 905 | 906 | 139,000 |
1989/08/28 | 920 | 923 | 890 | 909 | 189,000 |
1989/08/25 | 909 | 920 | 902 | 915 | 689,000 |
1989/08/24 | 883 | 900 | 883 | 898 | 194,000 |
1989/08/23 | 871 | 887 | 871 | 887 | 120,000 |
1989/08/22 | 868 | 880 | 868 | 871 | 90,000 |
1989/08/21 | 885 | 888 | 873 | 873 | 131,000 |
1989/08/18 | 889 | 908 | 870 | 888 | 738,000 |
1989/08/17 | 870 | 895 | 870 | 880 | 502,000 |
1989/08/16 | 880 | 882 | 860 | 865 | 329,000 |
1989/08/15 | 850 | 884 | 850 | 875 | 846,000 |
1989/08/14 | 810 | 845 | 810 | 845 | 113,000 |
1989/08/11 | 835 | 835 | 811 | 815 | 91,000 |
1989/08/10 | 820 | 850 | 820 | 835 | 281,000 |
1989/08/09 | 785 | 820 | 780 | 820 | 122,000 |
1989/08/08 | 780 | 785 | 780 | 785 | 49,000 |
1989/08/07 | 790 | 790 | 785 | 785 | 16,000 |
1989/08/04 | 780 | 790 | 780 | 790 | 17,000 |
1989/08/03 | 781 | 795 | 781 | 785 | 12,000 |
1989/08/02 | 786 | 786 | 770 | 780 | 12,000 |
1989/08/01 | 789 | 790 | 785 | 786 | 52,000 |
1989/07/31 | 790 | 790 | 785 | 790 | 39,000 |
1989/07/28 | 805 | 805 | 785 | 785 | 20,000 |
1989/07/27 | 785 | 800 | 783 | 800 | 39,000 |
1989/07/26 | 780 | 798 | 770 | 788 | 20,000 |
1989/07/25 | 771 | 780 | 767 | 780 | 19,000 |
1989/07/24 | 787 | 787 | 770 | 780 | 29,000 |
1989/07/21 | 784 | 790 | 775 | 790 | 14,000 |
1989/07/20 | 785 | 788 | 780 | 785 | 19,000 |
1989/07/19 | 794 | 795 | 780 | 788 | 19,000 |
1989/07/18 | 780 | 799 | 780 | 799 | 20,000 |
1989/07/17 | 803 | 808 | 799 | 799 | 46,000 |
1989/07/14 | 792 | 810 | 792 | 800 | 110,000 |
1989/07/13 | 780 | 790 | 770 | 790 | 45,000 |
1989/07/12 | 755 | 760 | 755 | 760 | 30,000 |
1989/07/11 | 750 | 755 | 750 | 755 | 27,000 |
1989/07/10 | 758 | 760 | 755 | 755 | 5,000 |
1989/07/07 | 760 | 760 | 758 | 758 | 18,000 |
1989/07/06 | 760 | 760 | 755 | 755 | 10,000 |
1989/07/05 | 760 | 760 | 760 | 760 | 27,000 |
1989/07/04 | 765 | 765 | 760 | 760 | 11,000 |
1989/07/03 | 760 | 760 | 760 | 760 | 24,000 |
1989/06/30 | 765 | 770 | 750 | 750 | 45,000 |
1989/06/29 | 780 | 780 | 760 | 770 | 42,000 |
1989/06/28 | 780 | 803 | 778 | 780 | 43,000 |
1989/06/27 | 750 | 756 | 750 | 756 | 5,000 |
1989/06/26 | 750 | 752 | 733 | 733 | 45,000 |
1989/06/23 | 752 | 770 | 752 | 752 | 25,000 |
1989/06/22 | 770 | 777 | 760 | 761 | 10,000 |
1989/06/21 | 770 | 770 | 755 | 770 | 5,000 |
1989/06/20 | 770 | 770 | 770 | 770 | 7,000 |
1989/06/19 | 750 | 771 | 750 | 771 | 10,000 |
1989/06/16 | 770 | 770 | 770 | 770 | 14,000 |
1989/06/15 | 780 | 780 | 780 | 780 | 14,000 |
1989/06/14 | 776 | 780 | 770 | 780 | 18,000 |
1989/06/13 | 776 | 780 | 776 | 776 | 15,000 |
1989/06/12 | 790 | 790 | 775 | 776 | 11,000 |
1989/06/09 | 795 | 799 | 795 | 795 | 21,000 |
1989/06/08 | 790 | 790 | 780 | 780 | 7,000 |
1989/06/07 | 770 | 770 | 770 | 770 | 2,000 |
1989/06/06 | 790 | 790 | 770 | 770 | 24,000 |
1989/06/05 | 790 | 790 | 790 | 790 | 6,000 |
1989/06/02 | 795 | 796 | 795 | 795 | 13,000 |
1989/06/01 | 800 | 800 | 795 | 796 | 11,000 |
1989/05/31 | 805 | 805 | 795 | 795 | 18,000 |
1989/05/30 | 795 | 805 | 795 | 804 | 18,000 |
1989/05/29 | 805 | 805 | 800 | 800 | 29,000 |
1989/05/26 | 800 | 800 | 799 | 800 | 35,000 |
1989/05/25 | 800 | 805 | 795 | 795 | 13,000 |
1989/05/24 | 810 | 812 | 810 | 812 | 6,000 |
1989/05/23 | 806 | 806 | 791 | 805 | 44,000 |
1989/05/22 | 815 | 815 | 805 | 813 | 39,000 |
1989/05/19 | 818 | 818 | 810 | 815 | 26,000 |
1989/05/18 | 830 | 830 | 818 | 818 | 27,000 |
1989/05/17 | 825 | 839 | 825 | 825 | 28,000 |
1989/05/16 | 820 | 830 | 816 | 830 | 32,000 |
1989/05/15 | 835 | 835 | 815 | 816 | 15,000 |
1989/05/12 | 839 | 839 | 811 | 811 | 43,000 |
1989/05/11 | 830 | 835 | 825 | 825 | 34,000 |
1989/05/10 | 840 | 845 | 820 | 830 | 70,000 |
1989/05/09 | 840 | 850 | 835 | 845 | 161,000 |
1989/05/08 | 825 | 839 | 825 | 839 | 107,000 |
1989/05/02 | 814 | 819 | 810 | 819 | 92,000 |
1989/05/01 | 788 | 804 | 785 | 804 | 95,000 |
1989/04/28 | 791 | 794 | 787 | 788 | 65,000 |
1989/04/27 | 785 | 787 | 781 | 787 | 70,000 |
1989/04/26 | 765 | 772 | 765 | 772 | 49,000 |
1989/04/25 | 772 | 785 | 771 | 781 | 18,000 |
1989/04/24 | 798 | 798 | 771 | 772 | 29,000 |
1989/04/21 | 775 | 795 | 775 | 795 | 79,000 |
1989/04/20 | 780 | 794 | 775 | 780 | 51,000 |
1989/04/19 | 772 | 780 | 770 | 770 | 47,000 |
1989/04/18 | 775 | 775 | 770 | 770 | 50,000 |
1989/04/17 | 771 | 777 | 770 | 770 | 31,000 |
1989/04/14 | 775 | 780 | 775 | 780 | 18,000 |
1989/04/13 | 790 | 790 | 775 | 775 | 60,000 |
1989/04/12 | 790 | 790 | 770 | 790 | 23,000 |
1989/04/11 | 780 | 780 | 771 | 771 | 9,000 |
1989/04/10 | 780 | 780 | 780 | 780 | 6,000 |
1989/04/07 | 781 | 800 | 781 | 785 | 14,000 |
1989/04/06 | 810 | 810 | 800 | 800 | 21,000 |
1989/04/05 | 800 | 819 | 800 | 819 | 84,000 |
1989/04/04 | 762 | 798 | 762 | 795 | 35,000 |
1989/04/03 | 770 | 779 | 745 | 757 | 32,000 |
1989/03/31 | 770 | 775 | 755 | 760 | 31,000 |
1989/03/30 | 770 | 775 | 765 | 770 | 31,000 |
1989/03/29 | 760 | 770 | 755 | 770 | 20,000 |
1989/03/28 | 730 | 730 | 718 | 730 | 26,000 |
1989/03/27 | 730 | 730 | 701 | 701 | 125,000 |
1989/03/24 | 740 | 740 | 730 | 730 | 97,000 |
1989/03/23 | 736 | 745 | 735 | 740 | 52,000 |
1989/03/22 | 746 | 750 | 740 | 740 | 38,000 |
1989/03/20 | 750 | 751 | 746 | 746 | 82,000 |
1989/03/17 | 770 | 770 | 765 | 765 | 18,000 |
1989/03/16 | 770 | 775 | 762 | 770 | 49,000 |
1989/03/15 | 770 | 774 | 765 | 765 | 40,000 |
1989/03/14 | 770 | 775 | 770 | 770 | 23,000 |
1989/03/13 | 773 | 775 | 770 | 770 | 18,000 |
1989/03/10 | 765 | 775 | 760 | 775 | 51,000 |
1989/03/09 | 765 | 765 | 762 | 765 | 27,000 |
1989/03/08 | 765 | 766 | 760 | 760 | 41,000 |
1989/03/07 | 775 | 775 | 761 | 761 | 33,000 |
1989/03/06 | 771 | 780 | 766 | 766 | 28,000 |
1989/03/03 | 780 | 794 | 770 | 775 | 34,000 |
1989/03/02 | 771 | 776 | 770 | 770 | 19,000 |
1989/03/01 | 800 | 800 | 770 | 770 | 45,000 |
1989/02/28 | 770 | 790 | 770 | 790 | 39,000 |
1989/02/27 | 770 | 775 | 765 | 770 | 80,000 |
1989/02/23 | 760 | 770 | 760 | 769 | 80,000 |
1989/02/22 | 770 | 770 | 760 | 760 | 47,000 |
1989/02/21 | 775 | 775 | 763 | 770 | 87,000 |
1989/02/20 | 778 | 778 | 770 | 773 | 49,000 |
1989/02/17 | 780 | 780 | 761 | 773 | 120,000 |
1989/02/16 | 795 | 795 | 785 | 785 | 31,000 |
1989/02/15 | 789 | 795 | 780 | 795 | 52,000 |
1989/02/14 | 785 | 790 | 780 | 780 | 25,000 |
1989/02/13 | 770 | 799 | 770 | 799 | 17,000 |
1989/02/10 | 809 | 809 | 780 | 800 | 105,000 |
1989/02/09 | 829 | 829 | 800 | 800 | 85,000 |
1989/02/08 | 830 | 835 | 820 | 829 | 103,000 |
1989/02/07 | 840 | 840 | 813 | 825 | 103,000 |
1989/02/06 | 850 | 858 | 840 | 840 | 143,000 |
1989/02/03 | 832 | 869 | 830 | 849 | 642,000 |
1989/02/02 | 814 | 820 | 810 | 820 | 191,000 |
1989/02/01 | 804 | 819 | 804 | 814 | 230,000 |
1989/01/31 | 815 | 818 | 795 | 800 | 274,000 |
1989/01/30 | 780 | 810 | 780 | 810 | 304,000 |
1989/01/28 | 780 | 780 | 773 | 780 | 116,000 |
1989/01/27 | 756 | 772 | 756 | 770 | 203,000 |
1989/01/26 | 761 | 770 | 756 | 756 | 234,000 |
1989/01/25 | 760 | 769 | 758 | 761 | 330,000 |
1989/01/24 | 760 | 760 | 751 | 755 | 145,000 |
1989/01/23 | 760 | 764 | 759 | 760 | 206,000 |
1989/01/20 | 700 | 759 | 700 | 752 | 250,000 |
1989/01/19 | 705 | 705 | 692 | 700 | 272,000 |
1989/01/18 | 705 | 705 | 695 | 704 | 307,000 |
1989/01/17 | 710 | 710 | 698 | 700 | 204,000 |
1989/01/13 | 710 | 720 | 691 | 700 | 273,000 |
1989/01/12 | 700 | 705 | 696 | 701 | 76,000 |
1989/01/11 | 710 | 710 | 696 | 700 | 79,000 |
1989/01/10 | 720 | 720 | 695 | 710 | 115,000 |
1989/01/09 | 682 | 705 | 680 | 690 | 93,000 |
1989/01/06 | 685 | 690 | 680 | 681 | 33,000 |
1989/01/05 | 705 | 705 | 682 | 682 | 34,000 |
1989/01/04 | 705 | 705 | 705 | 705 | 4,000 |