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 |
---|---|---|---|---|---|
1997/12/30 | 205 | 210 | 205 | 210 | 4,000 |
1997/12/29 | 205 | 205 | 190 | 205 | 26,000 |
1997/12/26 | 220 | 220 | 201 | 207 | 20,000 |
1997/12/25 | 201 | 221 | 201 | 218 | 27,000 |
1997/12/24 | 227 | 227 | 201 | 201 | 36,000 |
1997/12/22 | 250 | 251 | 234 | 238 | 61,000 |
1997/12/19 | 273 | 273 | 250 | 250 | 30,000 |
1997/12/18 | 279 | 283 | 275 | 275 | 29,000 |
1997/12/17 | 280 | 285 | 280 | 285 | 32,000 |
1997/12/16 | 286 | 286 | 280 | 280 | 37,000 |
1997/12/15 | 291 | 291 | 286 | 286 | 12,000 |
1997/12/12 | 304 | 304 | 304 | 304 | 3,000 |
1997/12/11 | 310 | 310 | 308 | 309 | 20,000 |
1997/12/09 | 311 | 317 | 311 | 315 | 51,000 |
1997/12/08 | 325 | 325 | 310 | 310 | 20,000 |
1997/12/05 | 325 | 325 | 325 | 325 | 10,000 |
1997/12/04 | 310 | 330 | 310 | 330 | 8,000 |
1997/12/03 | 330 | 330 | 320 | 325 | 11,000 |
1997/12/02 | 330 | 340 | 329 | 340 | 26,000 |
1997/12/01 | 326 | 330 | 316 | 330 | 97,000 |
1997/11/28 | 326 | 330 | 320 | 320 | 21,000 |
1997/11/27 | 309 | 320 | 300 | 320 | 27,000 |
1997/11/26 | 311 | 313 | 308 | 313 | 19,000 |
1997/11/25 | 320 | 330 | 319 | 330 | 20,000 |
1997/11/21 | 309 | 320 | 309 | 320 | 23,000 |
1997/11/20 | 310 | 310 | 297 | 309 | 34,000 |
1997/11/19 | 315 | 315 | 300 | 300 | 37,000 |
1997/11/18 | 320 | 321 | 310 | 320 | 23,000 |
1997/11/17 | 320 | 330 | 315 | 330 | 16,000 |
1997/11/14 | 300 | 315 | 297 | 311 | 37,000 |
1997/11/13 | 304 | 308 | 303 | 304 | 65,000 |
1997/11/12 | 316 | 316 | 309 | 309 | 59,000 |
1997/11/11 | 317 | 320 | 317 | 320 | 12,000 |
1997/11/10 | 329 | 329 | 316 | 316 | 28,000 |
1997/11/07 | 336 | 336 | 321 | 330 | 33,000 |
1997/11/06 | 330 | 340 | 330 | 340 | 14,000 |
1997/11/05 | 340 | 340 | 331 | 337 | 15,000 |
1997/11/04 | 341 | 341 | 330 | 330 | 21,000 |
1997/10/31 | 343 | 345 | 339 | 340 | 43,000 |
1997/10/30 | 345 | 345 | 331 | 345 | 24,000 |
1997/10/29 | 332 | 340 | 328 | 340 | 18,000 |
1997/10/28 | 333 | 333 | 331 | 331 | 13,000 |
1997/10/27 | 345 | 347 | 334 | 347 | 8,000 |
1997/10/24 | 337 | 343 | 337 | 343 | 20,000 |
1997/10/23 | 341 | 350 | 338 | 350 | 19,000 |
1997/10/22 | 333 | 336 | 333 | 336 | 9,000 |
1997/10/21 | 340 | 340 | 333 | 333 | 3,000 |
1997/10/20 | 335 | 335 | 335 | 335 | 5,000 |
1997/10/17 | 331 | 335 | 330 | 335 | 17,000 |
1997/10/16 | 338 | 350 | 338 | 350 | 20,000 |
1997/10/15 | 338 | 338 | 331 | 338 | 28,000 |
1997/10/14 | 344 | 345 | 341 | 342 | 18,000 |
1997/10/13 | 340 | 346 | 340 | 343 | 22,000 |
1997/10/09 | 335 | 340 | 335 | 335 | 55,000 |
1997/10/08 | 320 | 330 | 320 | 329 | 9,000 |
1997/10/07 | 320 | 330 | 320 | 330 | 22,000 |
1997/10/06 | 313 | 317 | 313 | 317 | 23,000 |
1997/10/03 | 305 | 320 | 305 | 319 | 55,000 |
1997/10/02 | 315 | 320 | 310 | 310 | 62,000 |
1997/10/01 | 309 | 337 | 309 | 337 | 39,000 |
1997/09/30 | 342 | 342 | 320 | 320 | 89,000 |
1997/09/29 | 342 | 343 | 342 | 343 | 22,000 |
1997/09/26 | 380 | 380 | 362 | 362 | 55,000 |
1997/09/25 | 412 | 412 | 372 | 385 | 40,000 |
1997/09/24 | 397 | 407 | 382 | 407 | 29,000 |
1997/09/22 | 389 | 397 | 382 | 397 | 16,000 |
1997/09/19 | 409 | 409 | 391 | 400 | 62,000 |
1997/09/18 | 412 | 428 | 405 | 412 | 102,000 |
1997/09/17 | 410 | 414 | 397 | 413 | 61,000 |
1997/09/16 | 389 | 400 | 388 | 400 | 26,000 |
1997/09/12 | 394 | 395 | 386 | 394 | 28,000 |
1997/09/11 | 392 | 395 | 380 | 387 | 21,000 |
1997/09/10 | 385 | 395 | 380 | 395 | 79,000 |
1997/09/09 | 396 | 396 | 388 | 394 | 13,000 |
1997/09/08 | 385 | 394 | 385 | 394 | 7,000 |
1997/09/05 | 380 | 387 | 379 | 387 | 24,000 |
1997/09/04 | 375 | 381 | 374 | 380 | 34,000 |
1997/09/03 | 360 | 374 | 360 | 374 | 20,000 |
1997/09/02 | 373 | 377 | 355 | 355 | 22,000 |
1997/09/01 | 375 | 375 | 370 | 370 | 24,000 |
1997/08/29 | 370 | 379 | 369 | 379 | 21,000 |
1997/08/28 | 381 | 381 | 370 | 370 | 72,000 |
1997/08/27 | 390 | 390 | 382 | 382 | 22,000 |
1997/08/26 | 384 | 390 | 382 | 390 | 18,000 |
1997/08/25 | 390 | 390 | 381 | 381 | 7,000 |
1997/08/22 | 398 | 398 | 380 | 390 | 20,000 |
1997/08/21 | 400 | 400 | 398 | 398 | 10,000 |
1997/08/20 | 401 | 401 | 400 | 400 | 9,000 |
1997/08/19 | 390 | 405 | 390 | 400 | 7,000 |
1997/08/18 | 379 | 390 | 379 | 390 | 5,000 |
1997/08/15 | 380 | 397 | 380 | 397 | 15,000 |
1997/08/14 | 375 | 390 | 375 | 385 | 33,000 |
1997/08/13 | 389 | 389 | 375 | 383 | 29,000 |
1997/08/12 | 380 | 390 | 370 | 390 | 31,000 |
1997/08/11 | 380 | 380 | 371 | 371 | 38,000 |
1997/08/08 | 398 | 398 | 380 | 390 | 61,000 |
1997/08/07 | 412 | 412 | 401 | 407 | 24,000 |
1997/08/06 | 401 | 418 | 401 | 418 | 30,000 |
1997/08/05 | 416 | 416 | 401 | 402 | 22,000 |
1997/08/04 | 401 | 420 | 401 | 420 | 27,000 |
1997/08/01 | 403 | 423 | 402 | 420 | 18,000 |
1997/07/31 | 415 | 415 | 403 | 403 | 50,000 |
1997/07/30 | 425 | 425 | 415 | 425 | 15,000 |
1997/07/29 | 432 | 437 | 420 | 425 | 28,000 |
1997/07/28 | 440 | 440 | 426 | 430 | 62,000 |
1997/07/25 | 425 | 430 | 420 | 430 | 18,000 |
1997/07/24 | 425 | 425 | 422 | 425 | 22,000 |
1997/07/23 | 430 | 430 | 422 | 424 | 37,000 |
1997/07/22 | 414 | 430 | 414 | 430 | 25,000 |
1997/07/18 | 406 | 413 | 405 | 413 | 36,000 |
1997/07/17 | 407 | 414 | 406 | 406 | 22,000 |
1997/07/16 | 405 | 406 | 405 | 406 | 4,000 |
1997/07/15 | 415 | 415 | 405 | 415 | 32,000 |
1997/07/14 | 415 | 415 | 406 | 406 | 10,000 |
1997/07/11 | 411 | 411 | 408 | 409 | 14,000 |
1997/07/10 | 420 | 420 | 405 | 406 | 45,000 |
1997/07/09 | 420 | 420 | 407 | 415 | 32,000 |
1997/07/08 | 422 | 422 | 420 | 420 | 24,000 |
1997/07/07 | 430 | 430 | 420 | 421 | 27,000 |
1997/07/04 | 425 | 425 | 415 | 422 | 11,000 |
1997/07/03 | 425 | 432 | 425 | 430 | 5,000 |
1997/07/02 | 421 | 435 | 420 | 435 | 27,000 |
1997/07/01 | 429 | 429 | 425 | 425 | 9,000 |
1997/06/30 | 423 | 434 | 423 | 434 | 25,000 |
1997/06/27 | 411 | 423 | 410 | 423 | 6,000 |
1997/06/26 | 414 | 423 | 410 | 410 | 21,000 |
1997/06/25 | 408 | 422 | 408 | 411 | 21,000 |
1997/06/24 | 423 | 423 | 415 | 420 | 10,000 |
1997/06/23 | 430 | 430 | 416 | 429 | 21,000 |
1997/06/20 | 430 | 430 | 421 | 430 | 15,000 |
1997/06/19 | 430 | 430 | 420 | 420 | 6,000 |
1997/06/18 | 436 | 436 | 418 | 435 | 27,000 |
1997/06/17 | 431 | 436 | 425 | 436 | 12,000 |
1997/06/16 | 430 | 434 | 430 | 431 | 4,000 |
1997/06/13 | 430 | 434 | 428 | 430 | 16,000 |
1997/06/12 | 421 | 433 | 421 | 430 | 22,000 |
1997/06/11 | 426 | 429 | 425 | 425 | 11,000 |
1997/06/10 | 426 | 434 | 426 | 428 | 19,000 |
1997/06/09 | 430 | 435 | 430 | 435 | 6,000 |
1997/06/06 | 438 | 438 | 430 | 438 | 11,000 |
1997/06/05 | 431 | 442 | 430 | 440 | 24,000 |
1997/06/04 | 439 | 444 | 435 | 444 | 24,000 |
1997/06/03 | 437 | 440 | 430 | 440 | 28,000 |
1997/06/02 | 440 | 440 | 436 | 440 | 15,000 |
1997/05/30 | 436 | 442 | 436 | 442 | 10,000 |
1997/05/29 | 443 | 445 | 434 | 434 | 26,000 |
1997/05/28 | 429 | 443 | 429 | 443 | 23,000 |
1997/05/27 | 440 | 440 | 425 | 425 | 46,000 |
1997/05/26 | 439 | 439 | 433 | 436 | 19,000 |
1997/05/23 | 436 | 439 | 435 | 439 | 21,000 |
1997/05/22 | 447 | 447 | 436 | 437 | 40,000 |
1997/05/21 | 441 | 445 | 437 | 440 | 31,000 |
1997/05/20 | 449 | 451 | 440 | 441 | 96,000 |
1997/05/19 | 454 | 454 | 445 | 450 | 90,000 |
1997/05/16 | 442 | 461 | 440 | 455 | 296,000 |
1997/05/15 | 410 | 434 | 403 | 434 | 340,000 |
1997/05/14 | 411 | 415 | 405 | 405 | 116,000 |
1997/05/13 | 425 | 425 | 409 | 411 | 99,000 |
1997/05/12 | 415 | 415 | 405 | 405 | 27,000 |
1997/05/09 | 411 | 411 | 406 | 410 | 32,000 |
1997/05/08 | 407 | 415 | 405 | 406 | 37,000 |
1997/05/07 | 425 | 425 | 401 | 410 | 87,000 |
1997/05/06 | 420 | 425 | 418 | 422 | 65,000 |
1997/05/02 | 413 | 420 | 410 | 415 | 27,000 |
1997/05/01 | 410 | 415 | 410 | 411 | 35,000 |
1997/04/30 | 415 | 417 | 409 | 409 | 45,000 |
1997/04/28 | 420 | 420 | 410 | 410 | 9,000 |
1997/04/25 | 415 | 420 | 415 | 419 | 12,000 |
1997/04/24 | 426 | 426 | 410 | 415 | 20,000 |
1997/04/23 | 423 | 432 | 423 | 425 | 14,000 |
1997/04/22 | 421 | 434 | 420 | 430 | 29,000 |
1997/04/21 | 400 | 418 | 400 | 414 | 56,000 |
1997/04/18 | 398 | 415 | 397 | 410 | 46,000 |
1997/04/17 | 391 | 401 | 391 | 397 | 16,000 |
1997/04/16 | 385 | 389 | 385 | 386 | 16,000 |
1997/04/15 | 380 | 386 | 378 | 385 | 42,000 |
1997/04/14 | 378 | 387 | 378 | 380 | 33,000 |
1997/04/11 | 378 | 388 | 378 | 380 | 63,000 |
1997/04/10 | 397 | 400 | 379 | 379 | 51,000 |
1997/04/09 | 410 | 410 | 395 | 401 | 43,000 |
1997/04/08 | 405 | 410 | 400 | 409 | 36,000 |
1997/04/07 | 429 | 430 | 415 | 415 | 13,000 |
1997/04/04 | 431 | 435 | 425 | 431 | 26,000 |
1997/04/03 | 433 | 440 | 430 | 440 | 32,000 |
1997/04/02 | 407 | 439 | 407 | 415 | 33,000 |
1997/04/01 | 409 | 409 | 405 | 406 | 31,000 |
1997/03/31 | 405 | 419 | 405 | 419 | 16,000 |
1997/03/28 | 413 | 413 | 403 | 403 | 36,000 |
1997/03/27 | 420 | 420 | 410 | 412 | 44,000 |
1997/03/26 | 430 | 435 | 425 | 425 | 37,000 |
1997/03/25 | 438 | 439 | 430 | 437 | 34,000 |
1997/03/24 | 447 | 447 | 439 | 439 | 31,000 |
1997/03/21 | 439 | 442 | 439 | 442 | 10,000 |
1997/03/19 | 447 | 447 | 440 | 442 | 39,000 |
1997/03/18 | 440 | 450 | 440 | 447 | 37,000 |
1997/03/17 | 442 | 445 | 442 | 445 | 28,000 |
1997/03/14 | 447 | 447 | 441 | 442 | 26,000 |
1997/03/13 | 445 | 451 | 445 | 446 | 31,000 |
1997/03/12 | 448 | 455 | 448 | 449 | 20,000 |
1997/03/11 | 435 | 440 | 435 | 440 | 34,000 |
1997/03/10 | 443 | 443 | 440 | 440 | 50,000 |
1997/03/07 | 435 | 440 | 435 | 438 | 59,000 |
1997/03/06 | 440 | 440 | 430 | 440 | 66,000 |
1997/03/05 | 449 | 449 | 437 | 437 | 60,000 |
1997/03/04 | 445 | 450 | 444 | 449 | 89,000 |
1997/03/03 | 468 | 474 | 450 | 450 | 140,000 |
1997/02/28 | 455 | 474 | 452 | 463 | 306,000 |
1997/02/27 | 430 | 460 | 430 | 451 | 167,000 |
1997/02/26 | 422 | 444 | 422 | 435 | 90,000 |
1997/02/25 | 424 | 424 | 420 | 421 | 66,000 |
1997/02/24 | 445 | 445 | 425 | 425 | 28,000 |
1997/02/21 | 435 | 450 | 435 | 441 | 70,000 |
1997/02/20 | 418 | 434 | 418 | 434 | 61,000 |
1997/02/19 | 409 | 413 | 407 | 413 | 31,000 |
1997/02/18 | 405 | 412 | 401 | 405 | 51,000 |
1997/02/17 | 401 | 405 | 395 | 400 | 55,000 |
1997/02/14 | 395 | 405 | 395 | 399 | 46,000 |
1997/02/13 | 395 | 401 | 395 | 400 | 44,000 |
1997/02/12 | 391 | 400 | 391 | 395 | 30,000 |
1997/02/10 | 400 | 403 | 391 | 391 | 51,000 |
1997/02/07 | 401 | 413 | 400 | 401 | 81,000 |
1997/02/06 | 410 | 419 | 404 | 405 | 41,000 |
1997/02/05 | 427 | 427 | 415 | 422 | 35,000 |
1997/02/04 | 434 | 434 | 429 | 433 | 27,000 |
1997/02/03 | 430 | 430 | 430 | 430 | 15,000 |
1997/01/31 | 427 | 430 | 425 | 429 | 29,000 |
1997/01/30 | 425 | 427 | 425 | 427 | 16,000 |
1997/01/29 | 437 | 439 | 420 | 439 | 29,000 |
1997/01/28 | 422 | 438 | 422 | 438 | 13,000 |
1997/01/27 | 440 | 440 | 430 | 430 | 7,000 |
1997/01/24 | 445 | 445 | 440 | 440 | 9,000 |
1997/01/23 | 445 | 445 | 432 | 432 | 26,000 |
1997/01/22 | 445 | 445 | 432 | 443 | 17,000 |
1997/01/21 | 431 | 438 | 431 | 435 | 31,000 |
1997/01/20 | 459 | 461 | 435 | 449 | 54,000 |
1997/01/17 | 450 | 465 | 449 | 465 | 35,000 |
1997/01/16 | 455 | 459 | 450 | 450 | 65,000 |
1997/01/14 | 445 | 455 | 436 | 444 | 78,000 |
1997/01/13 | 415 | 435 | 410 | 435 | 89,000 |
1997/01/10 | 445 | 450 | 415 | 415 | 106,000 |
1997/01/09 | 466 | 466 | 450 | 450 | 65,000 |
1997/01/08 | 485 | 485 | 460 | 471 | 54,000 |
1997/01/07 | 490 | 490 | 481 | 482 | 17,000 |
1997/01/06 | 478 | 485 | 477 | 485 | 8,000 |