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 |
|---|---|---|---|---|---|
| 1996/12/30 | 480 | 480 | 460 | 460 | 55,000 |
| 1996/12/27 | 480 | 483 | 475 | 480 | 49,000 |
| 1996/12/26 | 476 | 476 | 460 | 470 | 58,000 |
| 1996/12/25 | 480 | 487 | 475 | 475 | 79,000 |
| 1996/12/24 | 491 | 491 | 481 | 481 | 86,000 |
| 1996/12/20 | 498 | 500 | 481 | 490 | 106,000 |
| 1996/12/19 | 515 | 515 | 489 | 489 | 115,000 |
| 1996/12/18 | 533 | 533 | 515 | 516 | 55,000 |
| 1996/12/17 | 545 | 545 | 532 | 540 | 23,000 |
| 1996/12/16 | 540 | 540 | 531 | 535 | 13,000 |
| 1996/12/13 | 523 | 541 | 523 | 525 | 36,000 |
| 1996/12/12 | 531 | 550 | 523 | 523 | 9,000 |
| 1996/12/11 | 560 | 560 | 522 | 531 | 64,000 |
| 1996/12/10 | 536 | 575 | 536 | 560 | 56,000 |
| 1996/12/09 | 525 | 540 | 525 | 540 | 15,000 |
| 1996/12/06 | 516 | 533 | 514 | 533 | 33,000 |
| 1996/12/05 | 506 | 520 | 506 | 515 | 26,000 |
| 1996/12/04 | 520 | 520 | 505 | 505 | 55,000 |
| 1996/12/03 | 523 | 523 | 521 | 521 | 27,000 |
| 1996/12/02 | 533 | 533 | 520 | 522 | 26,000 |
| 1996/11/29 | 521 | 525 | 520 | 525 | 53,000 |
| 1996/11/28 | 522 | 525 | 521 | 525 | 50,000 |
| 1996/11/27 | 531 | 533 | 526 | 526 | 38,000 |
| 1996/11/26 | 541 | 541 | 531 | 533 | 19,000 |
| 1996/11/25 | 532 | 532 | 530 | 531 | 22,000 |
| 1996/11/22 | 531 | 536 | 530 | 532 | 47,000 |
| 1996/11/21 | 535 | 550 | 535 | 538 | 12,000 |
| 1996/11/20 | 531 | 535 | 531 | 535 | 30,000 |
| 1996/11/19 | 537 | 540 | 531 | 531 | 38,000 |
| 1996/11/18 | 540 | 540 | 540 | 540 | 3,000 |
| 1996/11/15 | 545 | 545 | 532 | 537 | 39,000 |
| 1996/11/14 | 559 | 559 | 545 | 545 | 36,000 |
| 1996/11/13 | 551 | 561 | 541 | 549 | 52,000 |
| 1996/11/12 | 563 | 567 | 550 | 562 | 52,000 |
| 1996/11/11 | 580 | 580 | 562 | 562 | 21,000 |
| 1996/11/08 | 569 | 577 | 560 | 574 | 45,000 |
| 1996/11/07 | 580 | 580 | 565 | 570 | 60,000 |
| 1996/11/06 | 579 | 579 | 558 | 561 | 37,000 |
| 1996/11/05 | 599 | 599 | 565 | 566 | 71,000 |
| 1996/11/01 | 571 | 600 | 570 | 590 | 283,000 |
| 1996/10/31 | 555 | 580 | 545 | 561 | 88,000 |
| 1996/10/30 | 531 | 540 | 530 | 536 | 38,000 |
| 1996/10/29 | 531 | 532 | 525 | 527 | 54,000 |
| 1996/10/28 | 522 | 535 | 522 | 525 | 29,000 |
| 1996/10/25 | 545 | 545 | 522 | 522 | 30,000 |
| 1996/10/24 | 541 | 545 | 540 | 545 | 29,000 |
| 1996/10/23 | 551 | 560 | 545 | 554 | 41,000 |
| 1996/10/22 | 559 | 569 | 555 | 555 | 23,000 |
| 1996/10/21 | 570 | 572 | 561 | 561 | 21,000 |
| 1996/10/18 | 569 | 569 | 555 | 560 | 27,000 |
| 1996/10/17 | 559 | 566 | 549 | 550 | 27,000 |
| 1996/10/16 | 530 | 567 | 529 | 560 | 62,000 |
| 1996/10/15 | 513 | 529 | 513 | 529 | 93,000 |
| 1996/10/14 | 530 | 530 | 512 | 512 | 74,000 |
| 1996/10/11 | 521 | 530 | 521 | 530 | 92,000 |
| 1996/10/09 | 540 | 550 | 521 | 521 | 76,000 |
| 1996/10/08 | 558 | 558 | 550 | 554 | 83,000 |
| 1996/10/07 | 573 | 573 | 558 | 560 | 32,000 |
| 1996/10/04 | 565 | 567 | 553 | 563 | 83,000 |
| 1996/10/03 | 570 | 580 | 570 | 578 | 30,000 |
| 1996/10/02 | 579 | 580 | 565 | 580 | 65,000 |
| 1996/10/01 | 577 | 588 | 571 | 580 | 67,000 |
| 1996/09/30 | 570 | 580 | 567 | 567 | 125,000 |
| 1996/09/27 | 605 | 605 | 584 | 590 | 96,000 |
| 1996/09/26 | 600 | 605 | 595 | 605 | 104,000 |
| 1996/09/25 | 593 | 605 | 590 | 590 | 157,000 |
| 1996/09/24 | 609 | 615 | 603 | 603 | 99,000 |
| 1996/09/20 | 622 | 625 | 610 | 620 | 113,000 |
| 1996/09/19 | 649 | 649 | 630 | 632 | 55,000 |
| 1996/09/18 | 649 | 649 | 629 | 649 | 63,000 |
| 1996/09/17 | 639 | 644 | 625 | 629 | 94,000 |
| 1996/09/13 | 610 | 649 | 610 | 649 | 105,000 |
| 1996/09/12 | 636 | 650 | 603 | 620 | 186,000 |
| 1996/09/11 | 668 | 670 | 641 | 650 | 242,000 |
| 1996/09/10 | 660 | 675 | 653 | 668 | 192,000 |
| 1996/09/09 | 690 | 700 | 657 | 657 | 681,000 |
| 1996/09/06 | 698 | 715 | 688 | 690 | 894,000 |
| 1996/09/05 | 670 | 711 | 664 | 704 | 1,599,000 |
| 1996/09/04 | 682 | 685 | 666 | 674 | 447,000 |
| 1996/09/03 | 698 | 698 | 665 | 686 | 636,000 |
| 1996/09/02 | 682 | 704 | 674 | 690 | 1,202,000 |
| 1996/08/30 | 654 | 691 | 645 | 680 | 1,665,000 |
| 1996/08/29 | 635 | 650 | 605 | 650 | 487,000 |
| 1996/08/28 | 669 | 670 | 635 | 645 | 1,407,000 |
| 1996/08/27 | 579 | 649 | 575 | 649 | 949,000 |
| 1996/08/26 | 580 | 582 | 575 | 575 | 96,000 |
| 1996/08/23 | 574 | 577 | 561 | 577 | 87,000 |
| 1996/08/22 | 575 | 575 | 571 | 574 | 39,000 |
| 1996/08/21 | 580 | 583 | 573 | 580 | 59,000 |
| 1996/08/20 | 555 | 584 | 553 | 580 | 123,000 |
| 1996/08/19 | 550 | 565 | 548 | 555 | 109,000 |
| 1996/08/16 | 540 | 548 | 530 | 545 | 102,000 |
| 1996/08/15 | 514 | 550 | 514 | 540 | 83,000 |
| 1996/08/14 | 500 | 504 | 498 | 504 | 58,000 |
| 1996/08/13 | 466 | 500 | 466 | 494 | 46,000 |
| 1996/08/12 | 458 | 460 | 455 | 460 | 34,000 |
| 1996/08/09 | 468 | 468 | 460 | 460 | 69,000 |
| 1996/08/08 | 455 | 473 | 451 | 468 | 82,000 |
| 1996/08/07 | 476 | 476 | 451 | 451 | 189,000 |
| 1996/08/06 | 496 | 496 | 475 | 475 | 140,000 |
| 1996/08/05 | 486 | 500 | 486 | 486 | 77,000 |
| 1996/08/02 | 520 | 520 | 480 | 481 | 109,000 |
| 1996/08/01 | 481 | 500 | 480 | 500 | 55,000 |
| 1996/07/31 | 497 | 500 | 481 | 481 | 61,000 |
| 1996/07/30 | 510 | 510 | 495 | 498 | 139,000 |
| 1996/07/29 | 523 | 525 | 504 | 504 | 53,000 |
| 1996/07/26 | 525 | 527 | 525 | 526 | 17,000 |
| 1996/07/25 | 530 | 533 | 521 | 525 | 66,000 |
| 1996/07/24 | 540 | 540 | 531 | 532 | 27,000 |
| 1996/07/23 | 549 | 560 | 542 | 542 | 39,000 |
| 1996/07/22 | 577 | 577 | 550 | 550 | 22,000 |
| 1996/07/19 | 560 | 567 | 560 | 565 | 16,000 |
| 1996/07/18 | 579 | 580 | 565 | 575 | 10,000 |
| 1996/07/17 | 587 | 587 | 559 | 587 | 9,000 |
| 1996/07/16 | 570 | 587 | 561 | 587 | 15,000 |
| 1996/07/15 | 585 | 585 | 580 | 580 | 3,000 |
| 1996/07/12 | 552 | 585 | 552 | 585 | 19,000 |
| 1996/07/11 | 566 | 575 | 557 | 557 | 15,000 |
| 1996/07/10 | 563 | 565 | 555 | 556 | 50,000 |
| 1996/07/09 | 571 | 572 | 565 | 565 | 20,000 |
| 1996/07/08 | 584 | 584 | 575 | 575 | 14,000 |
| 1996/07/05 | 584 | 586 | 584 | 585 | 5,000 |
| 1996/07/04 | 570 | 585 | 565 | 584 | 47,000 |
| 1996/07/03 | 588 | 595 | 580 | 580 | 19,000 |
| 1996/07/02 | 575 | 585 | 574 | 585 | 15,000 |
| 1996/07/01 | 598 | 598 | 572 | 572 | 23,000 |
| 1996/06/28 | 580 | 580 | 575 | 575 | 25,000 |
| 1996/06/27 | 582 | 585 | 581 | 582 | 21,000 |
| 1996/06/26 | 590 | 590 | 581 | 581 | 21,000 |
| 1996/06/25 | 590 | 597 | 581 | 581 | 38,000 |
| 1996/06/24 | 590 | 590 | 590 | 590 | 8,000 |
| 1996/06/21 | 600 | 600 | 588 | 588 | 51,000 |
| 1996/06/20 | 605 | 605 | 588 | 591 | 25,000 |
| 1996/06/19 | 615 | 615 | 601 | 601 | 40,000 |
| 1996/06/18 | 619 | 620 | 584 | 587 | 55,000 |
| 1996/06/17 | 620 | 625 | 613 | 620 | 114,000 |
| 1996/06/14 | 575 | 620 | 575 | 601 | 359,000 |
| 1996/06/13 | 581 | 585 | 573 | 573 | 113,000 |
| 1996/06/12 | 549 | 580 | 549 | 571 | 129,000 |
| 1996/06/11 | 540 | 549 | 531 | 549 | 70,000 |
| 1996/06/10 | 550 | 555 | 541 | 550 | 57,000 |
| 1996/06/07 | 560 | 560 | 542 | 555 | 145,000 |
| 1996/06/06 | 565 | 570 | 562 | 562 | 36,000 |
| 1996/06/05 | 570 | 570 | 562 | 565 | 16,000 |
| 1996/06/04 | 580 | 580 | 555 | 570 | 32,000 |
| 1996/06/03 | 580 | 580 | 560 | 560 | 48,000 |
| 1996/05/31 | 585 | 585 | 574 | 580 | 17,000 |
| 1996/05/30 | 581 | 585 | 581 | 585 | 6,000 |
| 1996/05/29 | 580 | 592 | 580 | 580 | 55,000 |
| 1996/05/28 | 590 | 595 | 582 | 582 | 10,000 |
| 1996/05/27 | 590 | 590 | 585 | 589 | 8,000 |
| 1996/05/24 | 599 | 600 | 589 | 590 | 29,000 |
| 1996/05/23 | 603 | 603 | 591 | 591 | 43,000 |
| 1996/05/22 | 599 | 605 | 593 | 599 | 45,000 |
| 1996/05/21 | 591 | 610 | 590 | 590 | 40,000 |
| 1996/05/20 | 615 | 615 | 590 | 590 | 50,000 |
| 1996/05/17 | 596 | 611 | 590 | 611 | 94,000 |
| 1996/05/16 | 610 | 610 | 610 | 610 | 4,000 |
| 1996/05/15 | 600 | 610 | 599 | 610 | 55,000 |
| 1996/05/14 | 607 | 607 | 572 | 580 | 93,000 |
| 1996/05/13 | 623 | 623 | 606 | 606 | 42,000 |
| 1996/05/10 | 625 | 630 | 619 | 621 | 23,000 |
| 1996/05/09 | 630 | 635 | 625 | 625 | 16,000 |
| 1996/05/08 | 625 | 630 | 621 | 627 | 27,000 |
| 1996/05/07 | 645 | 645 | 622 | 625 | 14,000 |
| 1996/05/02 | 636 | 648 | 627 | 645 | 34,000 |
| 1996/05/01 | 636 | 649 | 630 | 636 | 36,000 |
| 1996/04/30 | 621 | 651 | 621 | 649 | 17,000 |
| 1996/04/26 | 637 | 645 | 626 | 626 | 48,000 |
| 1996/04/25 | 636 | 649 | 636 | 637 | 30,000 |
| 1996/04/24 | 635 | 647 | 635 | 636 | 14,000 |
| 1996/04/23 | 633 | 645 | 633 | 639 | 21,000 |
| 1996/04/22 | 640 | 640 | 630 | 631 | 17,000 |
| 1996/04/19 | 631 | 640 | 626 | 640 | 35,000 |
| 1996/04/18 | 655 | 655 | 631 | 631 | 34,000 |
| 1996/04/17 | 640 | 650 | 640 | 649 | 86,000 |
| 1996/04/16 | 672 | 680 | 631 | 631 | 222,000 |
| 1996/04/15 | 680 | 700 | 672 | 672 | 523,000 |
| 1996/04/12 | 620 | 665 | 620 | 660 | 234,000 |
| 1996/04/11 | 620 | 625 | 616 | 620 | 28,000 |
| 1996/04/10 | 615 | 625 | 615 | 620 | 26,000 |
| 1996/04/09 | 612 | 625 | 612 | 625 | 33,000 |
| 1996/04/08 | 624 | 624 | 611 | 612 | 11,000 |
| 1996/04/05 | 625 | 625 | 620 | 625 | 32,000 |
| 1996/04/04 | 626 | 626 | 615 | 625 | 38,000 |
| 1996/04/03 | 605 | 625 | 605 | 625 | 74,000 |
| 1996/04/02 | 607 | 607 | 600 | 600 | 13,000 |
| 1996/04/01 | 613 | 613 | 607 | 607 | 14,000 |
| 1996/03/29 | 591 | 606 | 590 | 602 | 15,000 |
| 1996/03/28 | 595 | 595 | 585 | 590 | 29,000 |
| 1996/03/27 | 600 | 600 | 585 | 585 | 36,000 |
| 1996/03/26 | 581 | 595 | 581 | 595 | 21,000 |
| 1996/03/25 | 590 | 593 | 585 | 585 | 20,000 |
| 1996/03/22 | 596 | 596 | 585 | 590 | 28,000 |
| 1996/03/21 | 607 | 609 | 598 | 598 | 54,000 |
| 1996/03/19 | 629 | 629 | 610 | 610 | 41,000 |
| 1996/03/18 | 610 | 645 | 610 | 615 | 237,000 |
| 1996/03/15 | 590 | 630 | 580 | 610 | 93,000 |
| 1996/03/14 | 570 | 580 | 568 | 578 | 47,000 |
| 1996/03/13 | 585 | 588 | 570 | 573 | 26,000 |
| 1996/03/12 | 551 | 571 | 551 | 567 | 25,000 |
| 1996/03/11 | 560 | 560 | 540 | 540 | 82,000 |
| 1996/03/08 | 568 | 568 | 553 | 567 | 60,000 |
| 1996/03/07 | 586 | 586 | 568 | 569 | 32,000 |
| 1996/03/06 | 578 | 578 | 576 | 577 | 10,000 |
| 1996/03/05 | 582 | 582 | 573 | 575 | 20,000 |
| 1996/03/04 | 595 | 596 | 585 | 585 | 17,000 |
| 1996/03/01 | 600 | 600 | 595 | 600 | 24,000 |
| 1996/02/29 | 600 | 605 | 600 | 600 | 18,000 |
| 1996/02/28 | 596 | 600 | 595 | 600 | 15,000 |
| 1996/02/27 | 606 | 606 | 594 | 595 | 36,000 |
| 1996/02/26 | 615 | 615 | 605 | 605 | 8,000 |
| 1996/02/23 | 620 | 623 | 610 | 610 | 44,000 |
| 1996/02/22 | 613 | 620 | 613 | 615 | 36,000 |
| 1996/02/21 | 617 | 620 | 610 | 610 | 16,000 |
| 1996/02/20 | 605 | 615 | 605 | 610 | 40,000 |
| 1996/02/19 | 620 | 620 | 606 | 607 | 22,000 |
| 1996/02/16 | 610 | 615 | 598 | 615 | 99,000 |
| 1996/02/15 | 667 | 667 | 620 | 620 | 94,000 |
| 1996/02/14 | 665 | 670 | 651 | 655 | 79,000 |
| 1996/02/13 | 685 | 685 | 660 | 667 | 61,000 |
| 1996/02/09 | 706 | 724 | 680 | 680 | 195,000 |
| 1996/02/08 | 691 | 706 | 680 | 697 | 170,000 |
| 1996/02/07 | 708 | 746 | 686 | 690 | 1,230,000 |
| 1996/02/06 | 645 | 710 | 632 | 701 | 779,000 |
| 1996/02/05 | 660 | 671 | 625 | 640 | 244,000 |
| 1996/02/02 | 680 | 681 | 659 | 660 | 1,554,000 |
| 1996/02/01 | 600 | 620 | 600 | 605 | 778,000 |
| 1996/01/31 | 600 | 601 | 588 | 600 | 40,000 |
| 1996/01/30 | 580 | 598 | 580 | 597 | 29,000 |
| 1996/01/29 | 576 | 595 | 568 | 595 | 63,000 |
| 1996/01/26 | 575 | 578 | 568 | 571 | 31,000 |
| 1996/01/25 | 580 | 584 | 580 | 580 | 21,000 |
| 1996/01/24 | 570 | 570 | 566 | 570 | 7,000 |
| 1996/01/23 | 594 | 596 | 571 | 571 | 21,000 |
| 1996/01/22 | 576 | 580 | 576 | 576 | 14,000 |
| 1996/01/19 | 577 | 595 | 575 | 576 | 35,000 |
| 1996/01/18 | 614 | 614 | 565 | 566 | 105,000 |
| 1996/01/17 | 615 | 616 | 609 | 609 | 49,000 |
| 1996/01/16 | 617 | 624 | 612 | 612 | 34,000 |
| 1996/01/12 | 626 | 634 | 615 | 617 | 48,000 |
| 1996/01/11 | 655 | 665 | 626 | 626 | 87,000 |
| 1996/01/10 | 650 | 665 | 643 | 660 | 141,000 |
| 1996/01/09 | 615 | 645 | 610 | 642 | 86,000 |
| 1996/01/08 | 621 | 622 | 610 | 610 | 25,000 |
| 1996/01/05 | 635 | 645 | 631 | 631 | 31,000 |
| 1996/01/04 | 660 | 660 | 634 | 640 | 28,000 |