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 |
---|---|---|---|---|---|
1994/12/30 | 462 | 469 | 461 | 469 | 50,000 |
1994/12/29 | 443 | 463 | 443 | 463 | 102,000 |
1994/12/28 | 442 | 447 | 440 | 440 | 291,000 |
1994/12/27 | 445 | 445 | 435 | 441 | 116,000 |
1994/12/26 | 454 | 454 | 445 | 445 | 137,000 |
1994/12/22 | 450 | 459 | 450 | 454 | 151,000 |
1994/12/21 | 440 | 440 | 432 | 440 | 15,000 |
1994/12/20 | 449 | 449 | 440 | 440 | 19,000 |
1994/12/19 | 440 | 450 | 440 | 450 | 6,000 |
1994/12/16 | 440 | 440 | 430 | 430 | 47,000 |
1994/12/15 | 420 | 421 | 420 | 420 | 101,000 |
1994/12/14 | 432 | 432 | 420 | 420 | 16,000 |
1994/12/13 | 435 | 435 | 431 | 432 | 20,000 |
1994/12/12 | 440 | 440 | 435 | 435 | 10,000 |
1994/12/09 | 444 | 444 | 435 | 437 | 28,000 |
1994/12/08 | 445 | 445 | 442 | 444 | 35,000 |
1994/12/07 | 448 | 448 | 441 | 443 | 100,000 |
1994/12/06 | 460 | 460 | 446 | 448 | 168,000 |
1994/12/05 | 447 | 459 | 447 | 459 | 38,000 |
1994/12/02 | 441 | 444 | 435 | 435 | 98,000 |
1994/12/01 | 459 | 459 | 450 | 453 | 110,000 |
1994/11/30 | 439 | 453 | 439 | 453 | 86,000 |
1994/11/29 | 445 | 445 | 431 | 436 | 58,000 |
1994/11/28 | 452 | 454 | 442 | 442 | 7,000 |
1994/11/25 | 452 | 458 | 450 | 450 | 16,000 |
1994/11/24 | 462 | 462 | 451 | 451 | 28,000 |
1994/11/22 | 466 | 466 | 462 | 462 | 11,000 |
1994/11/21 | 481 | 485 | 481 | 481 | 4,000 |
1994/11/18 | 481 | 481 | 470 | 478 | 5,000 |
1994/11/17 | 472 | 472 | 467 | 467 | 20,000 |
1994/11/16 | 472 | 475 | 472 | 472 | 12,000 |
1994/11/15 | 476 | 476 | 471 | 471 | 18,000 |
1994/11/14 | 485 | 485 | 471 | 471 | 20,000 |
1994/11/11 | 483 | 489 | 481 | 481 | 32,000 |
1994/11/10 | 493 | 493 | 482 | 482 | 44,000 |
1994/11/09 | 500 | 500 | 498 | 498 | 24,000 |
1994/11/08 | 506 | 506 | 500 | 500 | 26,000 |
1994/11/07 | 505 | 505 | 498 | 498 | 23,000 |
1994/11/04 | 512 | 512 | 508 | 508 | 13,000 |
1994/11/02 | 520 | 520 | 512 | 512 | 19,000 |
1994/11/01 | 525 | 525 | 520 | 520 | 17,000 |
1994/10/31 | 516 | 525 | 516 | 521 | 20,000 |
1994/10/28 | 519 | 529 | 510 | 525 | 38,000 |
1994/10/27 | 501 | 530 | 501 | 529 | 22,000 |
1994/10/26 | 506 | 510 | 501 | 506 | 31,000 |
1994/10/25 | 505 | 517 | 496 | 510 | 68,000 |
1994/10/24 | 530 | 530 | 511 | 511 | 47,000 |
1994/10/21 | 545 | 545 | 526 | 532 | 123,000 |
1994/10/20 | 548 | 550 | 535 | 545 | 283,000 |
1994/10/19 | 550 | 575 | 550 | 567 | 694,000 |
1994/10/18 | 515 | 540 | 515 | 535 | 220,000 |
1994/10/17 | 506 | 530 | 506 | 519 | 168,000 |
1994/10/14 | 460 | 480 | 460 | 480 | 55,000 |
1994/10/13 | 453 | 460 | 453 | 460 | 13,000 |
1994/10/12 | 432 | 450 | 432 | 450 | 38,000 |
1994/10/11 | 430 | 433 | 430 | 433 | 10,000 |
1994/10/07 | 435 | 435 | 427 | 427 | 12,000 |
1994/10/06 | 440 | 440 | 430 | 440 | 13,000 |
1994/10/05 | 441 | 445 | 441 | 445 | 10,000 |
1994/10/04 | 458 | 458 | 441 | 450 | 29,000 |
1994/10/03 | 465 | 465 | 455 | 455 | 17,000 |
1994/09/30 | 465 | 465 | 465 | 465 | 10,000 |
1994/09/28 | 465 | 465 | 465 | 465 | 5,000 |
1994/09/27 | 467 | 467 | 467 | 467 | 11,000 |
1994/09/26 | 465 | 466 | 465 | 465 | 19,000 |
1994/09/22 | 478 | 478 | 471 | 471 | 15,000 |
1994/09/21 | 472 | 472 | 472 | 472 | 6,000 |
1994/09/20 | 465 | 470 | 465 | 467 | 10,000 |
1994/09/16 | 475 | 477 | 471 | 471 | 8,000 |
1994/09/14 | 479 | 479 | 475 | 475 | 21,000 |
1994/09/13 | 481 | 481 | 480 | 480 | 3,000 |
1994/09/12 | 485 | 485 | 481 | 481 | 4,000 |
1994/09/09 | 491 | 495 | 485 | 485 | 36,000 |
1994/09/08 | 491 | 491 | 489 | 490 | 8,000 |
1994/09/07 | 500 | 500 | 495 | 495 | 12,000 |
1994/09/06 | 503 | 503 | 500 | 500 | 10,000 |
1994/09/05 | 510 | 510 | 510 | 510 | 2,000 |
1994/09/02 | 502 | 510 | 502 | 510 | 24,000 |
1994/09/01 | 502 | 510 | 502 | 510 | 8,000 |
1994/08/31 | 502 | 509 | 502 | 509 | 7,000 |
1994/08/30 | 502 | 502 | 502 | 502 | 2,000 |
1994/08/26 | 501 | 505 | 500 | 500 | 22,000 |
1994/08/25 | 504 | 504 | 501 | 501 | 4,000 |
1994/08/24 | 508 | 508 | 504 | 504 | 7,000 |
1994/08/23 | 509 | 509 | 504 | 504 | 6,000 |
1994/08/22 | 506 | 506 | 503 | 504 | 7,000 |
1994/08/19 | 509 | 509 | 506 | 506 | 7,000 |
1994/08/18 | 508 | 510 | 508 | 510 | 10,000 |
1994/08/17 | 517 | 517 | 510 | 515 | 8,000 |
1994/08/16 | 517 | 517 | 517 | 517 | 6,000 |
1994/08/15 | 517 | 517 | 517 | 517 | 2,000 |
1994/08/12 | 517 | 517 | 517 | 517 | 7,000 |
1994/08/11 | 515 | 515 | 513 | 515 | 5,000 |
1994/08/10 | 521 | 524 | 511 | 513 | 14,000 |
1994/08/09 | 525 | 525 | 520 | 521 | 10,000 |
1994/08/08 | 520 | 520 | 520 | 520 | 1,000 |
1994/08/05 | 510 | 520 | 510 | 520 | 10,000 |
1994/08/04 | 514 | 514 | 500 | 500 | 56,000 |
1994/08/03 | 515 | 515 | 510 | 512 | 20,000 |
1994/08/02 | 501 | 519 | 501 | 517 | 42,000 |
1994/08/01 | 505 | 507 | 500 | 500 | 39,000 |
1994/07/29 | 517 | 520 | 513 | 517 | 35,000 |
1994/07/28 | 520 | 520 | 517 | 517 | 5,000 |
1994/07/27 | 531 | 531 | 520 | 520 | 10,000 |
1994/07/26 | 541 | 541 | 531 | 531 | 4,000 |
1994/07/25 | 542 | 542 | 542 | 542 | 3,000 |
1994/07/22 | 540 | 540 | 535 | 535 | 41,000 |
1994/07/21 | 542 | 542 | 538 | 538 | 3,000 |
1994/07/20 | 545 | 545 | 538 | 538 | 17,000 |
1994/07/19 | 545 | 545 | 535 | 535 | 17,000 |
1994/07/18 | 547 | 547 | 546 | 546 | 9,000 |
1994/07/15 | 547 | 549 | 543 | 547 | 32,000 |
1994/07/14 | 540 | 545 | 540 | 541 | 24,000 |
1994/07/13 | 540 | 540 | 540 | 540 | 2,000 |
1994/07/12 | 540 | 540 | 536 | 540 | 5,000 |
1994/07/11 | 546 | 550 | 546 | 550 | 13,000 |
1994/07/08 | 545 | 547 | 545 | 547 | 11,000 |
1994/07/07 | 544 | 544 | 544 | 544 | 9,000 |
1994/07/06 | 544 | 544 | 540 | 543 | 16,000 |
1994/07/05 | 543 | 545 | 543 | 545 | 13,000 |
1994/07/04 | 545 | 545 | 541 | 541 | 19,000 |
1994/07/01 | 547 | 547 | 540 | 545 | 21,000 |
1994/06/30 | 542 | 553 | 541 | 552 | 12,000 |
1994/06/29 | 551 | 551 | 541 | 541 | 16,000 |
1994/06/28 | 545 | 557 | 545 | 551 | 20,000 |
1994/06/27 | 551 | 551 | 545 | 545 | 33,000 |
1994/06/24 | 569 | 569 | 561 | 561 | 24,000 |
1994/06/23 | 578 | 578 | 569 | 569 | 12,000 |
1994/06/22 | 555 | 568 | 555 | 568 | 19,000 |
1994/06/21 | 579 | 579 | 575 | 575 | 14,000 |
1994/06/20 | 590 | 590 | 585 | 585 | 19,000 |
1994/06/17 | 595 | 600 | 581 | 581 | 60,000 |
1994/06/16 | 589 | 590 | 588 | 590 | 38,000 |
1994/06/15 | 585 | 589 | 585 | 589 | 49,000 |
1994/06/14 | 595 | 595 | 585 | 589 | 36,000 |
1994/06/13 | 598 | 599 | 598 | 599 | 2,000 |
1994/06/10 | 600 | 606 | 595 | 600 | 37,000 |
1994/06/09 | 591 | 605 | 591 | 605 | 31,000 |
1994/06/08 | 591 | 600 | 591 | 600 | 47,000 |
1994/06/07 | 600 | 600 | 581 | 590 | 289,000 |
1994/06/06 | 607 | 612 | 600 | 600 | 320,000 |
1994/06/03 | 567 | 612 | 565 | 612 | 428,000 |
1994/06/02 | 574 | 575 | 568 | 569 | 147,000 |
1994/06/01 | 530 | 569 | 530 | 569 | 255,000 |
1994/05/31 | 530 | 530 | 526 | 530 | 29,000 |
1994/05/30 | 527 | 530 | 525 | 528 | 39,000 |
1994/05/27 | 525 | 527 | 523 | 527 | 18,000 |
1994/05/26 | 525 | 530 | 524 | 527 | 36,000 |
1994/05/25 | 528 | 530 | 526 | 526 | 11,000 |
1994/05/24 | 528 | 530 | 525 | 528 | 44,000 |
1994/05/23 | 515 | 525 | 515 | 525 | 37,000 |
1994/05/20 | 510 | 515 | 510 | 515 | 21,000 |
1994/05/19 | 524 | 524 | 515 | 515 | 9,000 |
1994/05/18 | 522 | 522 | 510 | 520 | 20,000 |
1994/05/17 | 518 | 522 | 518 | 522 | 20,000 |
1994/05/16 | 515 | 518 | 514 | 518 | 12,000 |
1994/05/13 | 515 | 515 | 505 | 515 | 33,000 |
1994/05/12 | 510 | 518 | 510 | 510 | 23,000 |
1994/05/11 | 506 | 510 | 506 | 508 | 15,000 |
1994/05/10 | 497 | 499 | 495 | 499 | 22,000 |
1994/05/09 | 510 | 510 | 495 | 495 | 37,000 |
1994/05/06 | 500 | 500 | 495 | 500 | 7,000 |
1994/05/02 | 497 | 497 | 493 | 493 | 35,000 |
1994/04/28 | 498 | 498 | 495 | 497 | 5,000 |
1994/04/27 | 502 | 502 | 498 | 498 | 6,000 |
1994/04/26 | 513 | 514 | 500 | 500 | 8,000 |
1994/04/25 | 517 | 518 | 512 | 514 | 9,000 |
1994/04/22 | 525 | 538 | 512 | 512 | 70,000 |
1994/04/21 | 500 | 520 | 500 | 520 | 24,000 |
1994/04/20 | 505 | 505 | 498 | 498 | 9,000 |
1994/04/19 | 508 | 508 | 500 | 505 | 17,000 |
1994/04/18 | 510 | 510 | 503 | 506 | 16,000 |
1994/04/15 | 492 | 500 | 492 | 500 | 15,000 |
1994/04/14 | 502 | 503 | 491 | 491 | 21,000 |
1994/04/13 | 492 | 500 | 492 | 500 | 10,000 |
1994/04/12 | 500 | 500 | 489 | 489 | 15,000 |
1994/04/11 | 490 | 500 | 490 | 500 | 22,000 |
1994/04/08 | 488 | 490 | 488 | 490 | 6,000 |
1994/04/07 | 483 | 487 | 483 | 486 | 17,000 |
1994/04/06 | 489 | 489 | 489 | 489 | 3,000 |
1994/04/05 | 475 | 500 | 475 | 500 | 7,000 |
1994/04/04 | 472 | 475 | 472 | 475 | 7,000 |
1994/04/01 | 475 | 475 | 472 | 472 | 3,000 |
1994/03/31 | 471 | 472 | 471 | 472 | 6,000 |
1994/03/30 | 472 | 472 | 472 | 472 | 1,000 |
1994/03/29 | 477 | 477 | 476 | 476 | 14,000 |
1994/03/28 | 482 | 482 | 471 | 474 | 6,000 |
1994/03/25 | 486 | 486 | 481 | 481 | 10,000 |
1994/03/24 | 497 | 497 | 490 | 490 | 14,000 |
1994/03/23 | 501 | 501 | 490 | 490 | 26,000 |
1994/03/22 | 505 | 505 | 502 | 503 | 32,000 |
1994/03/18 | 515 | 515 | 500 | 500 | 18,000 |
1994/03/17 | 520 | 520 | 512 | 512 | 39,000 |
1994/03/16 | 500 | 513 | 500 | 510 | 14,000 |
1994/03/15 | 490 | 500 | 490 | 490 | 30,000 |
1994/03/14 | 490 | 492 | 490 | 490 | 8,000 |
1994/03/11 | 492 | 495 | 492 | 494 | 12,000 |
1994/03/10 | 492 | 492 | 492 | 492 | 4,000 |
1994/03/09 | 482 | 482 | 480 | 480 | 8,000 |
1994/03/08 | 492 | 492 | 480 | 480 | 55,000 |
1994/03/07 | 495 | 495 | 490 | 490 | 8,000 |
1994/03/04 | 494 | 494 | 492 | 492 | 8,000 |
1994/03/03 | 493 | 494 | 493 | 493 | 7,000 |
1994/03/02 | 500 | 502 | 493 | 493 | 28,000 |
1994/03/01 | 480 | 505 | 480 | 497 | 16,000 |
1994/02/28 | 475 | 480 | 470 | 477 | 29,000 |
1994/02/25 | 482 | 482 | 475 | 480 | 21,000 |
1994/02/24 | 480 | 480 | 475 | 480 | 21,000 |
1994/02/23 | 476 | 482 | 476 | 482 | 3,000 |
1994/02/22 | 480 | 480 | 475 | 476 | 24,000 |
1994/02/21 | 480 | 480 | 480 | 480 | 7,000 |
1994/02/18 | 487 | 490 | 487 | 490 | 3,000 |
1994/02/17 | 485 | 490 | 485 | 485 | 13,000 |
1994/02/16 | 486 | 490 | 485 | 485 | 8,000 |
1994/02/15 | 475 | 475 | 474 | 474 | 10,000 |
1994/02/14 | 500 | 500 | 490 | 495 | 6,000 |
1994/02/10 | 501 | 501 | 500 | 500 | 19,000 |
1994/02/09 | 520 | 520 | 500 | 500 | 16,000 |
1994/02/08 | 505 | 520 | 505 | 520 | 13,000 |
1994/02/07 | 501 | 501 | 500 | 500 | 4,000 |
1994/02/04 | 500 | 502 | 500 | 501 | 22,000 |
1994/02/03 | 520 | 524 | 508 | 510 | 38,000 |
1994/02/02 | 508 | 514 | 496 | 514 | 67,000 |
1994/02/01 | 491 | 505 | 491 | 500 | 25,000 |
1994/01/31 | 485 | 495 | 485 | 494 | 21,000 |
1994/01/28 | 456 | 456 | 452 | 452 | 3,000 |
1994/01/27 | 470 | 470 | 458 | 458 | 6,000 |
1994/01/26 | 470 | 470 | 470 | 470 | 2,000 |
1994/01/25 | 450 | 450 | 450 | 450 | 10,000 |
1994/01/24 | 460 | 460 | 448 | 450 | 20,000 |
1994/01/21 | 480 | 480 | 480 | 480 | 2,000 |
1994/01/20 | 489 | 489 | 480 | 480 | 15,000 |
1994/01/19 | 474 | 474 | 466 | 466 | 27,000 |
1994/01/18 | 481 | 481 | 478 | 478 | 12,000 |
1994/01/17 | 484 | 484 | 475 | 478 | 9,000 |
1994/01/14 | 466 | 479 | 465 | 475 | 38,000 |
1994/01/13 | 460 | 465 | 460 | 462 | 10,000 |
1994/01/12 | 460 | 460 | 452 | 452 | 2,000 |
1994/01/11 | 460 | 460 | 452 | 460 | 23,000 |
1994/01/10 | 440 | 460 | 440 | 460 | 20,000 |
1994/01/07 | 427 | 444 | 427 | 440 | 4,000 |
1994/01/06 | 419 | 419 | 416 | 416 | 11,000 |
1994/01/05 | 415 | 415 | 415 | 415 | 4,000 |
1994/01/04 | 422 | 422 | 420 | 420 | 2,000 |