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 |
|---|---|---|---|---|---|
| 1995/12/29 | 653 | 660 | 645 | 655 | 69,000 |
| 1995/12/28 | 634 | 650 | 634 | 648 | 104,000 |
| 1995/12/27 | 625 | 640 | 622 | 624 | 37,000 |
| 1995/12/26 | 620 | 622 | 600 | 611 | 119,000 |
| 1995/12/25 | 631 | 631 | 611 | 611 | 138,000 |
| 1995/12/22 | 641 | 642 | 631 | 636 | 94,000 |
| 1995/12/21 | 655 | 655 | 632 | 636 | 200,000 |
| 1995/12/20 | 663 | 680 | 650 | 655 | 169,000 |
| 1995/12/19 | 660 | 672 | 660 | 660 | 218,000 |
| 1995/12/18 | 681 | 699 | 670 | 675 | 191,000 |
| 1995/12/15 | 704 | 720 | 682 | 690 | 939,000 |
| 1995/12/14 | 670 | 699 | 660 | 699 | 1,489,000 |
| 1995/12/13 | 639 | 642 | 625 | 630 | 717,000 |
| 1995/12/12 | 638 | 684 | 629 | 646 | 1,395,000 |
| 1995/12/11 | 635 | 640 | 618 | 629 | 675,000 |
| 1995/12/08 | 573 | 621 | 573 | 618 | 1,013,000 |
| 1995/12/07 | 571 | 575 | 565 | 568 | 107,000 |
| 1995/12/06 | 570 | 579 | 560 | 560 | 198,000 |
| 1995/12/05 | 615 | 615 | 562 | 565 | 399,000 |
| 1995/12/04 | 588 | 617 | 588 | 606 | 1,112,000 |
| 1995/12/01 | 543 | 588 | 530 | 576 | 476,000 |
| 1995/11/30 | 565 | 567 | 535 | 548 | 316,000 |
| 1995/11/29 | 576 | 601 | 550 | 562 | 1,186,000 |
| 1995/11/28 | 490 | 563 | 490 | 563 | 824,000 |
| 1995/11/27 | 482 | 489 | 480 | 483 | 86,000 |
| 1995/11/24 | 471 | 480 | 471 | 475 | 64,000 |
| 1995/11/22 | 505 | 505 | 462 | 468 | 233,000 |
| 1995/11/21 | 442 | 488 | 442 | 488 | 100,000 |
| 1995/11/20 | 419 | 430 | 417 | 430 | 24,000 |
| 1995/11/17 | 427 | 427 | 415 | 415 | 13,000 |
| 1995/11/16 | 430 | 430 | 427 | 427 | 13,000 |
| 1995/11/15 | 432 | 433 | 430 | 430 | 5,000 |
| 1995/11/14 | 434 | 434 | 429 | 429 | 13,000 |
| 1995/11/13 | 436 | 437 | 430 | 434 | 27,000 |
| 1995/11/10 | 442 | 442 | 435 | 440 | 18,000 |
| 1995/11/09 | 445 | 445 | 442 | 442 | 14,000 |
| 1995/11/08 | 470 | 471 | 450 | 450 | 17,000 |
| 1995/11/07 | 468 | 475 | 468 | 470 | 15,000 |
| 1995/11/06 | 469 | 470 | 465 | 470 | 25,000 |
| 1995/11/02 | 467 | 468 | 467 | 468 | 3,000 |
| 1995/11/01 | 483 | 483 | 467 | 467 | 37,000 |
| 1995/10/31 | 445 | 471 | 444 | 471 | 33,000 |
| 1995/10/30 | 437 | 449 | 437 | 449 | 7,000 |
| 1995/10/27 | 459 | 459 | 440 | 440 | 19,000 |
| 1995/10/26 | 460 | 460 | 455 | 458 | 22,000 |
| 1995/10/25 | 460 | 460 | 455 | 458 | 5,000 |
| 1995/10/24 | 455 | 455 | 455 | 455 | 5,000 |
| 1995/10/23 | 460 | 460 | 455 | 455 | 9,000 |
| 1995/10/20 | 452 | 458 | 450 | 458 | 19,000 |
| 1995/10/19 | 460 | 460 | 451 | 451 | 9,000 |
| 1995/10/18 | 458 | 460 | 458 | 460 | 4,000 |
| 1995/10/17 | 454 | 460 | 454 | 457 | 20,000 |
| 1995/10/16 | 451 | 453 | 451 | 453 | 10,000 |
| 1995/10/13 | 451 | 451 | 450 | 450 | 8,000 |
| 1995/10/12 | 450 | 451 | 450 | 451 | 4,000 |
| 1995/10/11 | 460 | 460 | 453 | 453 | 14,000 |
| 1995/10/09 | 455 | 465 | 455 | 465 | 3,000 |
| 1995/10/06 | 456 | 465 | 451 | 465 | 20,000 |
| 1995/10/05 | 470 | 470 | 460 | 460 | 5,000 |
| 1995/10/04 | 476 | 480 | 476 | 480 | 4,000 |
| 1995/10/03 | 475 | 480 | 475 | 476 | 4,000 |
| 1995/10/02 | 488 | 488 | 485 | 485 | 7,000 |
| 1995/09/29 | 474 | 480 | 474 | 480 | 32,000 |
| 1995/09/27 | 469 | 475 | 465 | 474 | 11,000 |
| 1995/09/26 | 446 | 457 | 446 | 457 | 4,000 |
| 1995/09/25 | 451 | 451 | 445 | 445 | 10,000 |
| 1995/09/22 | 461 | 461 | 450 | 451 | 24,000 |
| 1995/09/21 | 464 | 465 | 460 | 460 | 10,000 |
| 1995/09/20 | 475 | 480 | 471 | 471 | 22,000 |
| 1995/09/19 | 482 | 482 | 475 | 475 | 7,000 |
| 1995/09/18 | 492 | 492 | 481 | 481 | 21,000 |
| 1995/09/14 | 491 | 492 | 485 | 485 | 15,000 |
| 1995/09/13 | 497 | 500 | 491 | 493 | 18,000 |
| 1995/09/12 | 498 | 498 | 497 | 497 | 7,000 |
| 1995/09/11 | 525 | 529 | 496 | 497 | 25,000 |
| 1995/09/08 | 501 | 515 | 500 | 515 | 26,000 |
| 1995/09/07 | 481 | 485 | 473 | 485 | 47,000 |
| 1995/09/06 | 500 | 500 | 493 | 493 | 22,000 |
| 1995/09/05 | 492 | 495 | 485 | 490 | 18,000 |
| 1995/09/04 | 510 | 514 | 500 | 505 | 61,000 |
| 1995/09/01 | 511 | 512 | 480 | 495 | 94,000 |
| 1995/08/31 | 523 | 524 | 501 | 511 | 57,000 |
| 1995/08/30 | 535 | 537 | 525 | 525 | 52,000 |
| 1995/08/29 | 558 | 558 | 540 | 540 | 81,000 |
| 1995/08/28 | 566 | 566 | 553 | 558 | 64,000 |
| 1995/08/25 | 578 | 580 | 563 | 578 | 66,000 |
| 1995/08/24 | 569 | 582 | 550 | 580 | 149,000 |
| 1995/08/23 | 575 | 580 | 550 | 570 | 269,000 |
| 1995/08/22 | 625 | 647 | 574 | 580 | 1,140,000 |
| 1995/08/21 | 570 | 615 | 570 | 615 | 1,348,000 |
| 1995/08/18 | 480 | 570 | 480 | 539 | 1,572,000 |
| 1995/08/17 | 490 | 500 | 481 | 498 | 245,000 |
| 1995/08/16 | 466 | 500 | 457 | 493 | 370,000 |
| 1995/08/15 | 456 | 467 | 456 | 467 | 51,000 |
| 1995/08/14 | 466 | 467 | 455 | 462 | 99,000 |
| 1995/08/11 | 442 | 457 | 440 | 457 | 93,000 |
| 1995/08/10 | 441 | 460 | 441 | 445 | 523,000 |
| 1995/08/09 | 440 | 450 | 435 | 444 | 261,000 |
| 1995/08/08 | 390 | 441 | 390 | 439 | 324,000 |
| 1995/08/07 | 383 | 390 | 383 | 390 | 13,000 |
| 1995/08/04 | 372 | 385 | 372 | 385 | 4,000 |
| 1995/08/03 | 390 | 390 | 375 | 375 | 20,000 |
| 1995/08/02 | 384 | 385 | 384 | 385 | 15,000 |
| 1995/08/01 | 385 | 388 | 384 | 384 | 54,000 |
| 1995/07/31 | 370 | 370 | 370 | 370 | 2,000 |
| 1995/07/28 | 364 | 379 | 364 | 379 | 19,000 |
| 1995/07/27 | 380 | 380 | 379 | 379 | 16,000 |
| 1995/07/26 | 371 | 371 | 361 | 363 | 46,000 |
| 1995/07/25 | 365 | 374 | 365 | 374 | 10,000 |
| 1995/07/24 | 380 | 380 | 377 | 377 | 22,000 |
| 1995/07/21 | 380 | 380 | 378 | 380 | 21,000 |
| 1995/07/20 | 380 | 380 | 377 | 377 | 24,000 |
| 1995/07/19 | 385 | 385 | 379 | 382 | 34,000 |
| 1995/07/18 | 400 | 400 | 388 | 392 | 72,000 |
| 1995/07/17 | 393 | 394 | 388 | 388 | 48,000 |
| 1995/07/14 | 395 | 395 | 385 | 385 | 6,000 |
| 1995/07/13 | 372 | 399 | 372 | 399 | 96,000 |
| 1995/07/12 | 365 | 370 | 365 | 366 | 57,000 |
| 1995/07/11 | 384 | 384 | 361 | 361 | 14,000 |
| 1995/07/10 | 391 | 395 | 390 | 390 | 59,000 |
| 1995/07/07 | 358 | 380 | 358 | 380 | 25,000 |
| 1995/07/06 | 352 | 352 | 352 | 352 | 13,000 |
| 1995/07/05 | 350 | 350 | 350 | 350 | 3,000 |
| 1995/07/04 | 339 | 350 | 339 | 350 | 17,000 |
| 1995/07/03 | 336 | 340 | 335 | 340 | 7,000 |
| 1995/06/30 | 335 | 340 | 335 | 340 | 16,000 |
| 1995/06/29 | 342 | 350 | 341 | 350 | 29,000 |
| 1995/06/28 | 351 | 351 | 341 | 341 | 26,000 |
| 1995/06/27 | 362 | 362 | 352 | 352 | 25,000 |
| 1995/06/26 | 344 | 353 | 344 | 353 | 21,000 |
| 1995/06/23 | 340 | 345 | 339 | 341 | 13,000 |
| 1995/06/22 | 335 | 339 | 335 | 339 | 29,000 |
| 1995/06/21 | 353 | 353 | 353 | 353 | 9,000 |
| 1995/06/20 | 364 | 364 | 361 | 361 | 23,000 |
| 1995/06/19 | 361 | 361 | 358 | 358 | 10,000 |
| 1995/06/16 | 355 | 355 | 351 | 351 | 24,000 |
| 1995/06/15 | 345 | 345 | 330 | 338 | 53,000 |
| 1995/06/14 | 338 | 344 | 335 | 344 | 23,000 |
| 1995/06/13 | 354 | 355 | 338 | 340 | 51,000 |
| 1995/06/12 | 365 | 365 | 355 | 355 | 30,000 |
| 1995/06/09 | 387 | 387 | 377 | 378 | 22,000 |
| 1995/06/08 | 389 | 395 | 381 | 390 | 51,000 |
| 1995/06/07 | 368 | 406 | 368 | 381 | 165,000 |
| 1995/06/06 | 374 | 374 | 370 | 370 | 75,000 |
| 1995/06/05 | 360 | 360 | 360 | 360 | 6,000 |
| 1995/06/02 | 352 | 365 | 352 | 365 | 17,000 |
| 1995/06/01 | 345 | 353 | 345 | 350 | 27,000 |
| 1995/05/31 | 346 | 349 | 346 | 348 | 7,000 |
| 1995/05/30 | 358 | 358 | 348 | 348 | 3,000 |
| 1995/05/29 | 360 | 361 | 346 | 346 | 18,000 |
| 1995/05/26 | 368 | 368 | 361 | 368 | 6,000 |
| 1995/05/25 | 361 | 371 | 361 | 371 | 39,000 |
| 1995/05/24 | 360 | 377 | 360 | 377 | 48,000 |
| 1995/05/23 | 365 | 365 | 355 | 355 | 14,000 |
| 1995/05/22 | 365 | 365 | 360 | 360 | 23,000 |
| 1995/05/19 | 364 | 368 | 364 | 365 | 6,000 |
| 1995/05/18 | 368 | 368 | 367 | 367 | 21,000 |
| 1995/05/17 | 372 | 372 | 368 | 368 | 13,000 |
| 1995/05/16 | 375 | 375 | 371 | 372 | 8,000 |
| 1995/05/15 | 375 | 375 | 367 | 367 | 6,000 |
| 1995/05/12 | 371 | 371 | 365 | 371 | 7,000 |
| 1995/05/11 | 374 | 374 | 371 | 371 | 21,000 |
| 1995/05/10 | 393 | 398 | 385 | 385 | 58,000 |
| 1995/05/09 | 398 | 398 | 393 | 393 | 11,000 |
| 1995/05/08 | 395 | 398 | 395 | 398 | 3,000 |
| 1995/05/02 | 382 | 391 | 382 | 385 | 9,000 |
| 1995/05/01 | 389 | 390 | 389 | 390 | 22,000 |
| 1995/04/28 | 372 | 376 | 371 | 374 | 12,000 |
| 1995/04/27 | 376 | 376 | 371 | 371 | 15,000 |
| 1995/04/26 | 389 | 390 | 381 | 384 | 16,000 |
| 1995/04/25 | 380 | 385 | 380 | 381 | 17,000 |
| 1995/04/24 | 385 | 385 | 380 | 380 | 28,000 |
| 1995/04/21 | 376 | 380 | 375 | 380 | 32,000 |
| 1995/04/20 | 364 | 384 | 364 | 380 | 46,000 |
| 1995/04/19 | 362 | 362 | 356 | 362 | 49,000 |
| 1995/04/18 | 375 | 375 | 360 | 365 | 33,000 |
| 1995/04/17 | 375 | 378 | 374 | 375 | 31,000 |
| 1995/04/14 | 386 | 386 | 380 | 380 | 9,000 |
| 1995/04/13 | 385 | 385 | 380 | 385 | 8,000 |
| 1995/04/12 | 385 | 385 | 385 | 385 | 2,000 |
| 1995/04/11 | 381 | 381 | 380 | 380 | 3,000 |
| 1995/04/10 | 390 | 390 | 390 | 390 | 2,000 |
| 1995/04/07 | 379 | 385 | 379 | 385 | 5,000 |
| 1995/04/06 | 390 | 395 | 378 | 378 | 10,000 |
| 1995/04/05 | 393 | 396 | 393 | 396 | 6,000 |
| 1995/04/04 | 378 | 378 | 378 | 378 | 2,000 |
| 1995/04/03 | 388 | 388 | 378 | 384 | 10,000 |
| 1995/03/31 | 396 | 410 | 396 | 396 | 12,000 |
| 1995/03/30 | 395 | 400 | 395 | 395 | 5,000 |
| 1995/03/29 | 393 | 393 | 390 | 390 | 2,000 |
| 1995/03/28 | 384 | 393 | 378 | 393 | 13,000 |
| 1995/03/27 | 369 | 383 | 369 | 383 | 24,000 |
| 1995/03/24 | 369 | 369 | 350 | 360 | 28,000 |
| 1995/03/23 | 378 | 380 | 369 | 370 | 24,000 |
| 1995/03/22 | 378 | 380 | 378 | 380 | 4,000 |
| 1995/03/20 | 385 | 385 | 380 | 380 | 22,000 |
| 1995/03/17 | 385 | 385 | 382 | 385 | 8,000 |
| 1995/03/16 | 403 | 403 | 382 | 382 | 13,000 |
| 1995/03/15 | 398 | 404 | 398 | 404 | 4,000 |
| 1995/03/14 | 386 | 399 | 382 | 399 | 7,000 |
| 1995/03/13 | 390 | 390 | 382 | 382 | 13,000 |
| 1995/03/10 | 400 | 400 | 391 | 395 | 11,000 |
| 1995/03/09 | 400 | 403 | 400 | 403 | 4,000 |
| 1995/03/08 | 401 | 403 | 400 | 400 | 6,000 |
| 1995/03/07 | 403 | 403 | 403 | 403 | 1,000 |
| 1995/03/06 | 401 | 405 | 400 | 405 | 8,000 |
| 1995/03/03 | 400 | 401 | 399 | 401 | 12,000 |
| 1995/03/02 | 410 | 411 | 405 | 405 | 25,000 |
| 1995/03/01 | 411 | 411 | 410 | 410 | 15,000 |
| 1995/02/28 | 415 | 415 | 413 | 415 | 15,000 |
| 1995/02/27 | 386 | 392 | 386 | 392 | 19,000 |
| 1995/02/24 | 414 | 415 | 414 | 415 | 13,000 |
| 1995/02/23 | 420 | 425 | 418 | 418 | 18,000 |
| 1995/02/22 | 422 | 422 | 422 | 422 | 2,000 |
| 1995/02/21 | 425 | 430 | 425 | 430 | 12,000 |
| 1995/02/17 | 415 | 420 | 415 | 418 | 10,000 |
| 1995/02/16 | 418 | 418 | 415 | 415 | 14,000 |
| 1995/02/15 | 424 | 424 | 418 | 418 | 8,000 |
| 1995/02/14 | 418 | 424 | 418 | 424 | 3,000 |
| 1995/02/13 | 421 | 423 | 421 | 421 | 9,000 |
| 1995/02/10 | 425 | 425 | 422 | 423 | 15,000 |
| 1995/02/09 | 429 | 429 | 420 | 425 | 18,000 |
| 1995/02/08 | 415 | 418 | 415 | 418 | 40,000 |
| 1995/02/07 | 431 | 432 | 431 | 432 | 4,000 |
| 1995/02/06 | 440 | 440 | 430 | 430 | 22,000 |
| 1995/02/03 | 441 | 441 | 440 | 440 | 23,000 |
| 1995/02/02 | 450 | 450 | 440 | 441 | 10,000 |
| 1995/02/01 | 460 | 460 | 440 | 440 | 27,000 |
| 1995/01/31 | 451 | 451 | 441 | 441 | 29,000 |
| 1995/01/30 | 458 | 458 | 445 | 450 | 36,000 |
| 1995/01/27 | 472 | 473 | 461 | 461 | 29,000 |
| 1995/01/26 | 474 | 489 | 474 | 478 | 48,000 |
| 1995/01/25 | 472 | 480 | 472 | 480 | 34,000 |
| 1995/01/24 | 420 | 436 | 420 | 436 | 30,000 |
| 1995/01/23 | 441 | 441 | 424 | 427 | 68,000 |
| 1995/01/20 | 465 | 465 | 441 | 441 | 75,000 |
| 1995/01/19 | 490 | 491 | 466 | 473 | 59,000 |
| 1995/01/18 | 495 | 495 | 459 | 487 | 125,000 |
| 1995/01/13 | 495 | 504 | 491 | 499 | 139,000 |
| 1995/01/12 | 500 | 522 | 498 | 503 | 325,000 |
| 1995/01/11 | 460 | 500 | 460 | 489 | 146,000 |
| 1995/01/10 | 452 | 460 | 451 | 460 | 6,000 |
| 1995/01/09 | 459 | 463 | 458 | 458 | 19,000 |
| 1995/01/06 | 465 | 465 | 460 | 461 | 12,000 |
| 1995/01/05 | 474 | 474 | 465 | 465 | 42,000 |
| 1995/01/04 | 472 | 472 | 465 | 465 | 24,000 |