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 |
|---|---|---|---|---|---|
| 1990/12/28 | 731 | 735 | 731 | 732 | 41,000 |
| 1990/12/27 | 775 | 775 | 741 | 741 | 76,000 |
| 1990/12/26 | 782 | 785 | 777 | 780 | 34,000 |
| 1990/12/25 | 801 | 801 | 781 | 782 | 118,000 |
| 1990/12/21 | 811 | 812 | 801 | 801 | 86,000 |
| 1990/12/20 | 820 | 820 | 812 | 815 | 45,000 |
| 1990/12/19 | 820 | 830 | 817 | 825 | 37,000 |
| 1990/12/18 | 820 | 820 | 811 | 812 | 55,000 |
| 1990/12/17 | 836 | 836 | 815 | 815 | 39,000 |
| 1990/12/14 | 865 | 865 | 821 | 821 | 58,000 |
| 1990/12/13 | 880 | 880 | 851 | 861 | 74,000 |
| 1990/12/12 | 860 | 895 | 860 | 870 | 27,000 |
| 1990/12/11 | 841 | 855 | 820 | 845 | 80,000 |
| 1990/12/10 | 880 | 890 | 850 | 850 | 61,000 |
| 1990/12/07 | 820 | 870 | 820 | 865 | 106,000 |
| 1990/12/06 | 796 | 805 | 796 | 805 | 273,000 |
| 1990/12/05 | 790 | 800 | 782 | 799 | 129,000 |
| 1990/12/04 | 810 | 810 | 790 | 790 | 80,000 |
| 1990/12/03 | 831 | 831 | 820 | 820 | 71,000 |
| 1990/11/30 | 750 | 763 | 731 | 763 | 108,000 |
| 1990/11/29 | 780 | 780 | 750 | 750 | 155,000 |
| 1990/11/28 | 805 | 819 | 780 | 780 | 149,000 |
| 1990/11/27 | 815 | 820 | 800 | 820 | 87,000 |
| 1990/11/26 | 855 | 855 | 825 | 825 | 84,000 |
| 1990/11/22 | 765 | 805 | 765 | 805 | 159,000 |
| 1990/11/21 | 851 | 851 | 765 | 765 | 213,000 |
| 1990/11/20 | 890 | 890 | 851 | 851 | 59,000 |
| 1990/11/19 | 900 | 901 | 881 | 881 | 28,000 |
| 1990/11/16 | 890 | 890 | 880 | 885 | 58,000 |
| 1990/11/15 | 915 | 930 | 900 | 900 | 61,000 |
| 1990/11/14 | 935 | 940 | 895 | 895 | 77,000 |
| 1990/11/13 | 950 | 955 | 930 | 930 | 28,000 |
| 1990/11/09 | 900 | 905 | 900 | 900 | 56,000 |
| 1990/11/08 | 930 | 930 | 900 | 900 | 54,000 |
| 1990/11/07 | 950 | 950 | 930 | 930 | 18,000 |
| 1990/11/06 | 1,020 | 1,040 | 950 | 950 | 30,000 |
| 1990/11/05 | 1,010 | 1,010 | 999 | 999 | 29,000 |
| 1990/11/02 | 930 | 930 | 872 | 900 | 247,000 |
| 1990/11/01 | 990 | 990 | 910 | 910 | 133,000 |
| 1990/10/31 | 1,020 | 1,020 | 981 | 981 | 86,000 |
| 1990/10/30 | 1,020 | 1,050 | 995 | 1,020 | 53,000 |
| 1990/10/29 | 1,030 | 1,070 | 1,010 | 1,050 | 73,000 |
| 1990/10/26 | 1,120 | 1,120 | 1,040 | 1,050 | 60,000 |
| 1990/10/25 | 1,130 | 1,130 | 1,080 | 1,080 | 63,000 |
| 1990/10/24 | 1,120 | 1,150 | 1,100 | 1,150 | 42,000 |
| 1990/10/23 | 1,200 | 1,200 | 1,110 | 1,110 | 35,000 |
| 1990/10/22 | 1,180 | 1,200 | 1,130 | 1,190 | 28,000 |
| 1990/10/19 | 1,120 | 1,190 | 1,120 | 1,170 | 39,000 |
| 1990/10/18 | 1,200 | 1,200 | 1,110 | 1,110 | 59,000 |
| 1990/10/17 | 1,100 | 1,210 | 1,090 | 1,170 | 246,000 |
| 1990/10/16 | 975 | 1,080 | 975 | 1,080 | 114,000 |
| 1990/10/15 | 965 | 976 | 965 | 975 | 26,000 |
| 1990/10/12 | 900 | 915 | 900 | 915 | 53,000 |
| 1990/10/11 | 885 | 910 | 885 | 910 | 44,000 |
| 1990/10/09 | 880 | 900 | 875 | 900 | 61,000 |
| 1990/10/08 | 810 | 835 | 810 | 830 | 28,000 |
| 1990/10/05 | 780 | 820 | 780 | 820 | 20,000 |
| 1990/10/04 | 805 | 805 | 770 | 780 | 27,000 |
| 1990/10/03 | 800 | 830 | 800 | 810 | 113,000 |
| 1990/10/02 | 710 | 780 | 710 | 780 | 64,000 |
| 1990/10/01 | 675 | 685 | 645 | 680 | 148,000 |
| 1990/09/28 | 770 | 770 | 680 | 680 | 307,000 |
| 1990/09/27 | 795 | 798 | 780 | 780 | 126,000 |
| 1990/09/26 | 915 | 915 | 830 | 835 | 242,000 |
| 1990/09/25 | 951 | 951 | 910 | 910 | 81,000 |
| 1990/09/21 | 1,000 | 1,010 | 950 | 951 | 64,000 |
| 1990/09/20 | 995 | 1,040 | 995 | 1,020 | 50,000 |
| 1990/09/19 | 996 | 1,000 | 961 | 1,000 | 34,000 |
| 1990/09/18 | 980 | 990 | 950 | 980 | 153,000 |
| 1990/09/17 | 1,100 | 1,100 | 990 | 990 | 70,000 |
| 1990/09/14 | 1,080 | 1,110 | 1,080 | 1,080 | 18,000 |
| 1990/09/13 | 1,050 | 1,100 | 1,040 | 1,100 | 59,000 |
| 1990/09/12 | 1,050 | 1,060 | 1,040 | 1,060 | 26,000 |
| 1990/09/11 | 1,090 | 1,090 | 1,030 | 1,050 | 82,000 |
| 1990/09/10 | 1,060 | 1,090 | 1,060 | 1,090 | 24,000 |
| 1990/09/07 | 1,060 | 1,060 | 1,030 | 1,060 | 44,000 |
| 1990/09/06 | 1,100 | 1,100 | 1,060 | 1,070 | 29,000 |
| 1990/09/05 | 1,120 | 1,120 | 1,070 | 1,070 | 21,000 |
| 1990/09/04 | 1,180 | 1,180 | 1,140 | 1,140 | 33,000 |
| 1990/09/03 | 1,200 | 1,200 | 1,180 | 1,200 | 21,000 |
| 1990/08/31 | 1,200 | 1,200 | 1,150 | 1,180 | 37,000 |
| 1990/08/30 | 1,180 | 1,180 | 1,150 | 1,180 | 25,000 |
| 1990/08/29 | 1,160 | 1,200 | 1,160 | 1,160 | 16,000 |
| 1990/08/28 | 1,120 | 1,200 | 1,120 | 1,160 | 35,000 |
| 1990/08/27 | 1,060 | 1,120 | 1,060 | 1,100 | 54,000 |
| 1990/08/24 | 1,080 | 1,100 | 1,060 | 1,080 | 110,000 |
| 1990/08/23 | 1,160 | 1,160 | 1,100 | 1,100 | 126,000 |
| 1990/08/22 | 1,180 | 1,180 | 1,150 | 1,160 | 18,000 |
| 1990/08/21 | 1,190 | 1,200 | 1,190 | 1,200 | 19,000 |
| 1990/08/20 | 1,160 | 1,200 | 1,160 | 1,180 | 12,000 |
| 1990/08/17 | 1,200 | 1,200 | 1,180 | 1,200 | 78,000 |
| 1990/08/16 | 1,280 | 1,300 | 1,230 | 1,230 | 13,000 |
| 1990/08/15 | 1,260 | 1,300 | 1,260 | 1,300 | 25,000 |
| 1990/08/14 | 1,120 | 1,210 | 1,120 | 1,190 | 35,000 |
| 1990/08/13 | 1,200 | 1,200 | 1,000 | 1,120 | 251,000 |
| 1990/08/10 | 1,250 | 1,310 | 1,200 | 1,200 | 54,000 |
| 1990/08/09 | 1,370 | 1,400 | 1,230 | 1,230 | 101,000 |
| 1990/08/08 | 1,220 | 1,320 | 1,200 | 1,320 | 101,000 |
| 1990/08/07 | 1,180 | 1,270 | 1,100 | 1,120 | 183,000 |
| 1990/08/06 | 1,470 | 1,480 | 1,290 | 1,290 | 207,000 |
| 1990/08/03 | 1,580 | 1,590 | 1,480 | 1,490 | 83,000 |
| 1990/08/02 | 1,580 | 1,600 | 1,580 | 1,600 | 47,000 |
| 1990/08/01 | 1,550 | 1,580 | 1,550 | 1,580 | 41,000 |
| 1990/07/31 | 1,560 | 1,570 | 1,550 | 1,560 | 53,000 |
| 1990/07/30 | 1,580 | 1,580 | 1,550 | 1,570 | 44,000 |
| 1990/07/27 | 1,600 | 1,610 | 1,580 | 1,580 | 40,000 |
| 1990/07/26 | 1,640 | 1,640 | 1,600 | 1,600 | 33,000 |
| 1990/07/25 | 1,610 | 1,630 | 1,600 | 1,600 | 17,000 |
| 1990/07/24 | 1,570 | 1,680 | 1,570 | 1,660 | 56,000 |
| 1990/07/23 | 1,620 | 1,620 | 1,580 | 1,610 | 112,000 |
| 1990/07/20 | 1,630 | 1,630 | 1,620 | 1,620 | 43,000 |
| 1990/07/19 | 1,650 | 1,660 | 1,630 | 1,630 | 28,000 |
| 1990/07/18 | 1,630 | 1,650 | 1,630 | 1,640 | 58,000 |
| 1990/07/17 | 1,650 | 1,660 | 1,620 | 1,620 | 139,000 |
| 1990/07/16 | 1,670 | 1,670 | 1,650 | 1,650 | 40,000 |
| 1990/07/13 | 1,700 | 1,700 | 1,660 | 1,670 | 28,000 |
| 1990/07/12 | 1,690 | 1,700 | 1,660 | 1,700 | 50,000 |
| 1990/07/11 | 1,700 | 1,700 | 1,660 | 1,680 | 50,000 |
| 1990/07/10 | 1,720 | 1,740 | 1,710 | 1,710 | 21,000 |
| 1990/07/09 | 1,740 | 1,740 | 1,700 | 1,740 | 25,000 |
| 1990/07/06 | 1,730 | 1,750 | 1,700 | 1,700 | 33,000 |
| 1990/07/05 | 1,730 | 1,760 | 1,720 | 1,730 | 53,000 |
| 1990/07/04 | 1,770 | 1,790 | 1,750 | 1,770 | 109,000 |
| 1990/07/03 | 1,760 | 1,780 | 1,750 | 1,760 | 106,000 |
| 1990/07/02 | 1,720 | 1,750 | 1,720 | 1,750 | 87,000 |
| 1990/06/29 | 1,650 | 1,700 | 1,630 | 1,650 | 66,000 |
| 1990/06/28 | 1,660 | 1,660 | 1,600 | 1,600 | 117,000 |
| 1990/06/27 | 1,710 | 1,790 | 1,610 | 1,610 | 258,000 |
| 1990/06/26 | 1,680 | 1,680 | 1,570 | 1,570 | 62,000 |
| 1990/06/25 | 1,690 | 1,710 | 1,650 | 1,670 | 203,000 |
| 1990/06/22 | 1,760 | 1,780 | 1,730 | 1,730 | 81,000 |
| 1990/06/21 | 1,750 | 1,830 | 1,750 | 1,780 | 154,000 |
| 1990/06/20 | 1,680 | 1,740 | 1,680 | 1,740 | 84,000 |
| 1990/06/19 | 1,730 | 1,750 | 1,680 | 1,680 | 138,000 |
| 1990/06/18 | 1,760 | 1,760 | 1,670 | 1,700 | 204,000 |
| 1990/06/15 | 1,840 | 1,860 | 1,780 | 1,780 | 152,000 |
| 1990/06/14 | 1,890 | 1,890 | 1,850 | 1,850 | 125,000 |
| 1990/06/13 | 1,880 | 1,900 | 1,850 | 1,890 | 294,000 |
| 1990/06/12 | 1,820 | 1,880 | 1,810 | 1,870 | 187,000 |
| 1990/06/11 | 1,820 | 1,850 | 1,810 | 1,830 | 148,000 |
| 1990/06/08 | 1,880 | 1,880 | 1,840 | 1,850 | 268,000 |
| 1990/06/07 | 1,920 | 1,920 | 1,880 | 1,890 | 265,000 |
| 1990/06/06 | 1,920 | 1,980 | 1,880 | 1,900 | 1,460,000 |
| 1990/06/05 | 1,800 | 1,900 | 1,760 | 1,900 | 708,000 |
| 1990/06/04 | 1,830 | 1,880 | 1,800 | 1,800 | 315,000 |
| 1990/06/01 | 1,930 | 1,940 | 1,850 | 1,850 | 871,000 |
| 1990/05/31 | 1,900 | 1,950 | 1,880 | 1,940 | 1,736,000 |
| 1990/05/30 | 1,820 | 1,880 | 1,810 | 1,880 | 812,000 |
| 1990/05/29 | 1,830 | 1,890 | 1,760 | 1,780 | 1,898,000 |
| 1990/05/28 | 1,710 | 1,820 | 1,710 | 1,800 | 1,699,000 |
| 1990/05/25 | 1,670 | 1,730 | 1,640 | 1,710 | 797,000 |
| 1990/05/24 | 1,700 | 1,710 | 1,600 | 1,650 | 775,000 |
| 1990/05/23 | 1,540 | 1,680 | 1,530 | 1,680 | 1,649,000 |
| 1990/05/22 | 1,550 | 1,550 | 1,530 | 1,540 | 225,000 |
| 1990/05/21 | 1,570 | 1,570 | 1,510 | 1,550 | 643,000 |
| 1990/05/18 | 1,460 | 1,550 | 1,460 | 1,550 | 1,513,000 |
| 1990/05/17 | 1,470 | 1,480 | 1,440 | 1,460 | 575,000 |
| 1990/05/16 | 1,370 | 1,470 | 1,350 | 1,450 | 828,000 |
| 1990/05/15 | 1,270 | 1,430 | 1,250 | 1,390 | 1,327,000 |
| 1990/05/14 | 1,270 | 1,270 | 1,250 | 1,250 | 87,000 |
| 1990/05/11 | 1,260 | 1,290 | 1,250 | 1,250 | 272,000 |
| 1990/05/10 | 1,270 | 1,280 | 1,250 | 1,280 | 158,000 |
| 1990/05/09 | 1,230 | 1,290 | 1,210 | 1,280 | 222,000 |
| 1990/05/08 | 1,250 | 1,250 | 1,210 | 1,210 | 132,000 |
| 1990/05/07 | 1,230 | 1,270 | 1,230 | 1,260 | 164,000 |
| 1990/05/02 | 1,120 | 1,220 | 1,120 | 1,200 | 288,000 |
| 1990/05/01 | 1,110 | 1,110 | 1,090 | 1,110 | 46,000 |
| 1990/04/27 | 1,110 | 1,110 | 1,070 | 1,080 | 231,000 |
| 1990/04/26 | 1,020 | 1,100 | 1,010 | 1,090 | 266,000 |
| 1990/04/25 | 925 | 975 | 921 | 975 | 66,000 |
| 1990/04/24 | 930 | 930 | 925 | 925 | 7,000 |
| 1990/04/23 | 920 | 930 | 920 | 930 | 8,000 |
| 1990/04/20 | 920 | 921 | 911 | 911 | 13,000 |
| 1990/04/19 | 945 | 945 | 915 | 915 | 27,000 |
| 1990/04/18 | 920 | 930 | 901 | 910 | 26,000 |
| 1990/04/17 | 881 | 920 | 881 | 920 | 17,000 |
| 1990/04/16 | 920 | 920 | 900 | 900 | 28,000 |
| 1990/04/13 | 950 | 950 | 930 | 930 | 17,000 |
| 1990/04/12 | 950 | 950 | 931 | 940 | 22,000 |
| 1990/04/11 | 1,000 | 1,050 | 1,000 | 1,000 | 89,000 |
| 1990/04/10 | 925 | 990 | 925 | 990 | 78,000 |
| 1990/04/06 | 790 | 790 | 790 | 790 | 19,000 |
| 1990/04/05 | 680 | 680 | 680 | 680 | 81,000 |
| 1990/04/04 | 830 | 830 | 795 | 795 | 77,000 |
| 1990/04/03 | 940 | 945 | 940 | 940 | 20,000 |
| 1990/04/02 | 1,020 | 1,020 | 940 | 950 | 31,000 |
| 1990/03/30 | 1,130 | 1,130 | 1,080 | 1,080 | 14,000 |
| 1990/03/29 | 1,160 | 1,160 | 1,130 | 1,130 | 14,000 |
| 1990/03/28 | 1,200 | 1,210 | 1,200 | 1,200 | 12,000 |
| 1990/03/27 | 1,150 | 1,190 | 1,130 | 1,180 | 35,000 |
| 1990/03/26 | 1,060 | 1,170 | 1,060 | 1,120 | 26,000 |
| 1990/03/23 | 1,080 | 1,090 | 1,050 | 1,080 | 9,000 |
| 1990/03/22 | 1,020 | 1,150 | 1,020 | 1,150 | 44,000 |
| 1990/03/20 | 1,200 | 1,220 | 1,200 | 1,200 | 53,000 |
| 1990/03/19 | 1,280 | 1,280 | 1,210 | 1,280 | 58,000 |
| 1990/03/16 | 1,280 | 1,300 | 1,270 | 1,280 | 10,000 |
| 1990/03/15 | 1,300 | 1,300 | 1,270 | 1,270 | 23,000 |
| 1990/03/14 | 1,300 | 1,310 | 1,300 | 1,300 | 68,000 |
| 1990/03/13 | 1,310 | 1,310 | 1,300 | 1,310 | 26,000 |
| 1990/03/12 | 1,350 | 1,350 | 1,330 | 1,330 | 20,000 |
| 1990/03/09 | 1,350 | 1,370 | 1,350 | 1,350 | 22,000 |
| 1990/03/08 | 1,360 | 1,360 | 1,350 | 1,350 | 14,000 |
| 1990/03/07 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 1990/03/06 | 1,390 | 1,390 | 1,350 | 1,390 | 34,000 |
| 1990/03/05 | 1,380 | 1,380 | 1,380 | 1,380 | 68,000 |
| 1990/03/02 | 1,350 | 1,380 | 1,350 | 1,380 | 49,000 |
| 1990/03/01 | 1,360 | 1,390 | 1,350 | 1,350 | 36,000 |
| 1990/02/28 | 1,380 | 1,400 | 1,350 | 1,350 | 70,000 |
| 1990/02/27 | 1,330 | 1,370 | 1,300 | 1,330 | 62,000 |
| 1990/02/26 | 1,370 | 1,370 | 1,240 | 1,340 | 148,000 |
| 1990/02/23 | 1,390 | 1,400 | 1,370 | 1,390 | 131,000 |
| 1990/02/22 | 1,410 | 1,410 | 1,380 | 1,400 | 83,000 |
| 1990/02/21 | 1,420 | 1,430 | 1,390 | 1,390 | 310,000 |
| 1990/02/20 | 1,410 | 1,450 | 1,380 | 1,400 | 606,000 |
| 1990/02/19 | 1,400 | 1,400 | 1,390 | 1,390 | 20,000 |
| 1990/02/16 | 1,370 | 1,390 | 1,350 | 1,390 | 55,000 |
| 1990/02/15 | 1,350 | 1,380 | 1,350 | 1,360 | 13,000 |
| 1990/02/14 | 1,370 | 1,370 | 1,360 | 1,360 | 26,000 |
| 1990/02/13 | 1,360 | 1,390 | 1,360 | 1,370 | 30,000 |
| 1990/02/09 | 1,360 | 1,380 | 1,360 | 1,380 | 27,000 |
| 1990/02/08 | 1,360 | 1,370 | 1,360 | 1,360 | 9,000 |
| 1990/02/07 | 1,370 | 1,370 | 1,350 | 1,360 | 10,000 |
| 1990/02/06 | 1,380 | 1,400 | 1,350 | 1,350 | 17,000 |
| 1990/02/05 | 1,370 | 1,390 | 1,370 | 1,370 | 17,000 |
| 1990/02/02 | 1,330 | 1,380 | 1,330 | 1,380 | 28,000 |
| 1990/02/01 | 1,320 | 1,330 | 1,320 | 1,330 | 20,000 |
| 1990/01/31 | 1,340 | 1,380 | 1,320 | 1,320 | 47,000 |
| 1990/01/30 | 1,370 | 1,380 | 1,330 | 1,330 | 98,000 |
| 1990/01/29 | 1,380 | 1,390 | 1,370 | 1,380 | 47,000 |
| 1990/01/26 | 1,390 | 1,390 | 1,380 | 1,390 | 59,000 |
| 1990/01/25 | 1,390 | 1,400 | 1,380 | 1,400 | 57,000 |
| 1990/01/24 | 1,370 | 1,400 | 1,360 | 1,400 | 98,000 |
| 1990/01/23 | 1,370 | 1,380 | 1,360 | 1,380 | 71,000 |
| 1990/01/22 | 1,330 | 1,370 | 1,330 | 1,370 | 59,000 |
| 1990/01/19 | 1,350 | 1,350 | 1,320 | 1,320 | 74,000 |
| 1990/01/18 | 1,350 | 1,370 | 1,340 | 1,340 | 119,000 |
| 1990/01/17 | 1,350 | 1,380 | 1,340 | 1,360 | 117,000 |
| 1990/01/16 | 1,360 | 1,360 | 1,310 | 1,320 | 81,000 |
| 1990/01/12 | 1,400 | 1,400 | 1,360 | 1,360 | 46,000 |
| 1990/01/11 | 1,400 | 1,400 | 1,370 | 1,400 | 71,000 |
| 1990/01/10 | 1,410 | 1,420 | 1,400 | 1,410 | 80,000 |
| 1990/01/09 | 1,440 | 1,440 | 1,410 | 1,420 | 42,000 |
| 1990/01/08 | 1,440 | 1,440 | 1,380 | 1,430 | 51,000 |
| 1990/01/05 | 1,490 | 1,490 | 1,380 | 1,410 | 193,000 |
| 1990/01/04 | 1,500 | 1,500 | 1,470 | 1,490 | 98,000 |