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 |
---|---|---|---|---|---|
1999/12/30 | 158 | 170 | 155 | 170 | 10,000 |
1999/12/28 | 160 | 160 | 160 | 160 | 1,000 |
1999/12/27 | 160 | 160 | 156 | 156 | 26,000 |
1999/12/24 | 170 | 170 | 155 | 156 | 19,000 |
1999/12/22 | 155 | 156 | 155 | 155 | 9,000 |
1999/12/21 | 167 | 167 | 152 | 155 | 11,000 |
1999/12/20 | 180 | 180 | 165 | 170 | 17,000 |
1999/12/17 | 170 | 180 | 165 | 180 | 27,000 |
1999/12/16 | 180 | 180 | 175 | 175 | 14,000 |
1999/12/15 | 177 | 177 | 175 | 175 | 15,000 |
1999/12/14 | 176 | 180 | 175 | 180 | 8,000 |
1999/12/13 | 189 | 189 | 175 | 175 | 18,000 |
1999/12/10 | 181 | 189 | 181 | 189 | 5,000 |
1999/12/09 | 180 | 180 | 180 | 180 | 5,000 |
1999/12/08 | 189 | 190 | 180 | 180 | 38,000 |
1999/12/07 | 199 | 199 | 186 | 186 | 20,000 |
1999/12/06 | 200 | 200 | 199 | 199 | 17,000 |
1999/12/03 | 197 | 199 | 193 | 199 | 12,000 |
1999/12/02 | 187 | 192 | 187 | 192 | 2,000 |
1999/11/30 | 188 | 188 | 187 | 187 | 6,000 |
1999/11/29 | 190 | 190 | 187 | 187 | 8,000 |
1999/11/26 | 190 | 190 | 186 | 190 | 10,000 |
1999/11/25 | 192 | 192 | 190 | 191 | 8,000 |
1999/11/24 | 186 | 191 | 186 | 191 | 7,000 |
1999/11/22 | 203 | 203 | 185 | 186 | 10,000 |
1999/11/19 | 203 | 203 | 186 | 199 | 18,000 |
1999/11/18 | 195 | 200 | 195 | 200 | 10,000 |
1999/11/17 | 180 | 195 | 180 | 195 | 22,000 |
1999/11/16 | 188 | 195 | 184 | 195 | 39,000 |
1999/11/15 | 191 | 195 | 191 | 191 | 18,000 |
1999/11/12 | 196 | 204 | 194 | 204 | 19,000 |
1999/11/11 | 210 | 210 | 196 | 204 | 18,000 |
1999/11/10 | 210 | 210 | 192 | 205 | 72,000 |
1999/11/09 | 223 | 223 | 213 | 213 | 17,000 |
1999/11/08 | 229 | 229 | 210 | 213 | 70,000 |
1999/11/05 | 210 | 240 | 207 | 207 | 115,000 |
1999/11/04 | 203 | 207 | 203 | 205 | 9,000 |
1999/11/02 | 202 | 203 | 191 | 203 | 25,000 |
1999/11/01 | 195 | 200 | 191 | 200 | 8,000 |
1999/10/29 | 200 | 204 | 195 | 202 | 11,000 |
1999/10/28 | 205 | 205 | 195 | 195 | 22,000 |
1999/10/27 | 195 | 195 | 195 | 195 | 1,000 |
1999/10/26 | 200 | 201 | 198 | 198 | 7,000 |
1999/10/25 | 198 | 200 | 198 | 200 | 8,000 |
1999/10/22 | 196 | 198 | 193 | 198 | 12,000 |
1999/10/21 | 195 | 195 | 195 | 195 | 1,000 |
1999/10/20 | 200 | 200 | 200 | 200 | 7,000 |
1999/10/19 | 199 | 200 | 195 | 200 | 13,000 |
1999/10/18 | 195 | 200 | 195 | 200 | 21,000 |
1999/10/15 | 201 | 206 | 200 | 206 | 7,000 |
1999/10/14 | 196 | 200 | 196 | 200 | 13,000 |
1999/10/13 | 195 | 200 | 195 | 196 | 22,000 |
1999/10/12 | 196 | 197 | 195 | 195 | 28,000 |
1999/10/08 | 210 | 210 | 193 | 195 | 78,000 |
1999/10/07 | 213 | 213 | 200 | 212 | 36,000 |
1999/10/06 | 203 | 213 | 195 | 213 | 33,000 |
1999/10/05 | 205 | 205 | 203 | 203 | 24,000 |
1999/10/04 | 210 | 220 | 210 | 220 | 21,000 |
1999/10/01 | 206 | 214 | 205 | 214 | 8,000 |
1999/09/30 | 204 | 205 | 203 | 205 | 12,000 |
1999/09/29 | 210 | 210 | 201 | 203 | 28,000 |
1999/09/28 | 208 | 208 | 205 | 205 | 8,000 |
1999/09/27 | 205 | 220 | 203 | 203 | 35,000 |
1999/09/24 | 224 | 224 | 215 | 222 | 15,000 |
1999/09/22 | 206 | 224 | 206 | 224 | 21,000 |
1999/09/21 | 211 | 211 | 211 | 211 | 2,000 |
1999/09/20 | 229 | 229 | 224 | 224 | 11,000 |
1999/09/17 | 218 | 224 | 211 | 224 | 14,000 |
1999/09/16 | 211 | 215 | 205 | 210 | 14,000 |
1999/09/13 | 228 | 230 | 228 | 230 | 4,000 |
1999/09/10 | 211 | 229 | 211 | 229 | 12,000 |
1999/09/09 | 215 | 216 | 211 | 211 | 18,000 |
1999/09/08 | 217 | 220 | 217 | 218 | 4,000 |
1999/09/07 | 235 | 235 | 234 | 234 | 9,000 |
1999/09/06 | 221 | 235 | 220 | 235 | 26,000 |
1999/09/03 | 230 | 230 | 221 | 221 | 14,000 |
1999/09/02 | 228 | 230 | 228 | 228 | 16,000 |
1999/09/01 | 225 | 230 | 225 | 229 | 7,000 |
1999/08/31 | 230 | 230 | 229 | 230 | 5,000 |
1999/08/30 | 235 | 235 | 226 | 230 | 27,000 |
1999/08/27 | 235 | 235 | 230 | 235 | 45,000 |
1999/08/26 | 242 | 252 | 237 | 237 | 56,000 |
1999/08/25 | 254 | 264 | 249 | 252 | 261,000 |
1999/08/24 | 260 | 270 | 245 | 249 | 682,000 |
1999/08/23 | 200 | 230 | 200 | 230 | 67,000 |
1999/08/20 | 199 | 200 | 199 | 200 | 15,000 |
1999/08/19 | 200 | 200 | 194 | 199 | 4,000 |
1999/08/18 | 197 | 200 | 194 | 200 | 15,000 |
1999/08/17 | 200 | 205 | 197 | 205 | 4,000 |
1999/08/16 | 210 | 210 | 200 | 200 | 11,000 |
1999/08/13 | 196 | 200 | 191 | 200 | 22,000 |
1999/08/09 | 185 | 200 | 185 | 198 | 7,000 |
1999/08/06 | 192 | 203 | 192 | 203 | 5,000 |
1999/08/03 | 205 | 205 | 192 | 200 | 30,000 |
1999/08/02 | 210 | 210 | 200 | 200 | 13,000 |
1999/07/30 | 208 | 208 | 208 | 208 | 2,000 |
1999/07/29 | 212 | 212 | 210 | 210 | 17,000 |
1999/07/28 | 214 | 214 | 212 | 212 | 12,000 |
1999/07/27 | 218 | 218 | 214 | 214 | 20,000 |
1999/07/26 | 220 | 220 | 218 | 218 | 6,000 |
1999/07/23 | 230 | 230 | 220 | 220 | 19,000 |
1999/07/21 | 229 | 230 | 220 | 230 | 44,000 |
1999/07/19 | 231 | 231 | 229 | 230 | 14,000 |
1999/07/16 | 245 | 247 | 231 | 231 | 41,000 |
1999/07/15 | 235 | 240 | 225 | 240 | 38,000 |
1999/07/14 | 230 | 239 | 217 | 218 | 36,000 |
1999/07/13 | 230 | 230 | 230 | 230 | 5,000 |
1999/07/12 | 220 | 230 | 220 | 224 | 20,000 |
1999/07/09 | 230 | 230 | 219 | 219 | 85,000 |
1999/07/08 | 244 | 245 | 225 | 225 | 94,000 |
1999/07/07 | 215 | 245 | 215 | 244 | 72,000 |
1999/07/06 | 220 | 220 | 215 | 215 | 15,000 |
1999/07/05 | 215 | 220 | 211 | 212 | 20,000 |
1999/07/02 | 212 | 217 | 212 | 215 | 22,000 |
1999/07/01 | 210 | 211 | 208 | 211 | 17,000 |
1999/06/30 | 220 | 220 | 211 | 211 | 18,000 |
1999/06/29 | 217 | 220 | 215 | 220 | 7,000 |
1999/06/28 | 217 | 218 | 217 | 217 | 21,000 |
1999/06/25 | 221 | 221 | 211 | 211 | 6,000 |
1999/06/24 | 220 | 220 | 220 | 220 | 4,000 |
1999/06/23 | 231 | 231 | 228 | 228 | 10,000 |
1999/06/22 | 229 | 231 | 229 | 231 | 13,000 |
1999/06/21 | 238 | 238 | 231 | 231 | 32,000 |
1999/06/18 | 218 | 235 | 218 | 235 | 49,000 |
1999/06/17 | 220 | 222 | 217 | 220 | 16,000 |
1999/06/16 | 215 | 215 | 211 | 211 | 9,000 |
1999/06/15 | 212 | 212 | 206 | 210 | 22,000 |
1999/06/11 | 214 | 215 | 214 | 214 | 4,000 |
1999/06/10 | 204 | 208 | 204 | 204 | 4,000 |
1999/06/09 | 204 | 204 | 204 | 204 | 1,000 |
1999/06/08 | 200 | 204 | 200 | 200 | 9,000 |
1999/06/07 | 200 | 200 | 200 | 200 | 6,000 |
1999/06/04 | 200 | 203 | 200 | 200 | 17,000 |
1999/06/03 | 205 | 205 | 192 | 205 | 7,000 |
1999/06/02 | 205 | 205 | 205 | 205 | 1,000 |
1999/06/01 | 205 | 205 | 205 | 205 | 1,000 |
1999/05/31 | 196 | 205 | 196 | 205 | 3,000 |
1999/05/27 | 205 | 205 | 195 | 205 | 6,000 |
1999/05/26 | 202 | 209 | 192 | 209 | 14,000 |
1999/05/25 | 218 | 218 | 211 | 212 | 7,000 |
1999/05/24 | 218 | 218 | 218 | 218 | 3,000 |
1999/05/21 | 225 | 225 | 215 | 218 | 3,000 |
1999/05/20 | 227 | 227 | 227 | 227 | 6,000 |
1999/05/19 | 228 | 228 | 228 | 228 | 2,000 |
1999/05/18 | 225 | 225 | 211 | 216 | 14,000 |
1999/05/17 | 230 | 230 | 228 | 228 | 6,000 |
1999/05/14 | 231 | 231 | 230 | 230 | 3,000 |
1999/05/13 | 237 | 237 | 235 | 235 | 12,000 |
1999/05/12 | 233 | 233 | 233 | 233 | 1,000 |
1999/05/11 | 246 | 246 | 233 | 239 | 13,000 |
1999/05/10 | 231 | 231 | 225 | 231 | 72,000 |
1999/05/07 | 229 | 230 | 228 | 230 | 23,000 |
1999/05/06 | 231 | 232 | 225 | 227 | 36,000 |
1999/04/30 | 231 | 231 | 230 | 231 | 14,000 |
1999/04/28 | 240 | 240 | 233 | 233 | 15,000 |
1999/04/27 | 236 | 239 | 235 | 239 | 32,000 |
1999/04/26 | 240 | 240 | 230 | 232 | 10,000 |
1999/04/23 | 231 | 231 | 226 | 226 | 23,000 |
1999/04/22 | 234 | 234 | 226 | 227 | 14,000 |
1999/04/21 | 240 | 240 | 240 | 240 | 1,000 |
1999/04/20 | 240 | 245 | 240 | 240 | 21,000 |
1999/04/19 | 235 | 243 | 235 | 240 | 47,000 |
1999/04/16 | 245 | 245 | 235 | 235 | 49,000 |
1999/04/15 | 246 | 251 | 240 | 245 | 66,000 |
1999/04/14 | 261 | 261 | 243 | 251 | 106,000 |
1999/04/13 | 265 | 267 | 260 | 265 | 90,000 |
1999/04/12 | 285 | 286 | 265 | 265 | 177,000 |
1999/04/09 | 270 | 285 | 259 | 280 | 885,000 |
1999/04/08 | 192 | 240 | 191 | 240 | 417,000 |
1999/04/07 | 190 | 195 | 187 | 190 | 38,000 |
1999/04/06 | 190 | 195 | 186 | 190 | 23,000 |
1999/04/05 | 190 | 190 | 187 | 187 | 3,000 |
1999/04/02 | 190 | 190 | 185 | 190 | 9,000 |
1999/04/01 | 190 | 190 | 190 | 190 | 6,000 |
1999/03/31 | 195 | 195 | 192 | 192 | 13,000 |
1999/03/30 | 193 | 193 | 187 | 187 | 23,000 |
1999/03/29 | 189 | 191 | 187 | 191 | 19,000 |
1999/03/26 | 192 | 192 | 187 | 187 | 67,000 |
1999/03/25 | 184 | 193 | 184 | 193 | 125,000 |
1999/03/24 | 184 | 185 | 183 | 183 | 24,000 |
1999/03/23 | 185 | 185 | 183 | 183 | 36,000 |
1999/03/19 | 179 | 180 | 179 | 180 | 26,000 |
1999/03/18 | 180 | 185 | 177 | 179 | 53,000 |
1999/03/17 | 190 | 190 | 179 | 179 | 76,000 |
1999/03/16 | 175 | 184 | 173 | 183 | 116,000 |
1999/03/15 | 179 | 179 | 170 | 170 | 74,000 |
1999/03/12 | 180 | 181 | 170 | 178 | 154,000 |
1999/03/11 | 170 | 180 | 167 | 173 | 271,000 |
1999/03/10 | 171 | 171 | 165 | 165 | 140,000 |
1999/03/09 | 170 | 170 | 165 | 165 | 98,000 |
1999/03/08 | 172 | 172 | 165 | 165 | 85,000 |
1999/03/05 | 166 | 172 | 165 | 167 | 25,000 |
1999/03/04 | 168 | 170 | 165 | 170 | 24,000 |
1999/03/03 | 167 | 170 | 167 | 170 | 28,000 |
1999/03/02 | 172 | 172 | 169 | 172 | 9,000 |
1999/03/01 | 177 | 177 | 170 | 170 | 60,000 |
1999/02/26 | 167 | 174 | 167 | 174 | 30,000 |
1999/02/25 | 168 | 170 | 165 | 170 | 16,000 |
1999/02/24 | 170 | 173 | 169 | 169 | 11,000 |
1999/02/23 | 175 | 175 | 171 | 172 | 16,000 |
1999/02/22 | 170 | 175 | 170 | 175 | 13,000 |
1999/02/19 | 174 | 179 | 174 | 175 | 24,000 |
1999/02/18 | 168 | 174 | 166 | 174 | 13,000 |
1999/02/17 | 172 | 175 | 168 | 174 | 24,000 |
1999/02/16 | 177 | 177 | 176 | 176 | 6,000 |
1999/02/15 | 175 | 177 | 175 | 177 | 2,000 |
1999/02/12 | 177 | 177 | 177 | 177 | 2,000 |
1999/02/10 | 176 | 179 | 170 | 179 | 20,000 |
1999/02/09 | 180 | 180 | 175 | 180 | 12,000 |
1999/02/08 | 178 | 180 | 178 | 180 | 7,000 |
1999/02/05 | 180 | 180 | 170 | 178 | 7,000 |
1999/02/04 | 175 | 175 | 170 | 170 | 4,000 |
1999/02/03 | 181 | 181 | 181 | 181 | 8,000 |
1999/02/02 | 183 | 183 | 181 | 181 | 7,000 |
1999/01/29 | 173 | 180 | 173 | 178 | 6,000 |
1999/01/28 | 178 | 178 | 173 | 173 | 7,000 |
1999/01/27 | 177 | 178 | 177 | 177 | 36,000 |
1999/01/26 | 180 | 180 | 168 | 175 | 15,000 |
1999/01/25 | 185 | 185 | 167 | 180 | 10,000 |
1999/01/22 | 165 | 185 | 165 | 185 | 12,000 |
1999/01/21 | 165 | 180 | 165 | 175 | 5,000 |
1999/01/20 | 180 | 185 | 180 | 185 | 10,000 |
1999/01/19 | 180 | 181 | 180 | 180 | 10,000 |
1999/01/18 | 177 | 185 | 177 | 180 | 7,000 |
1999/01/14 | 181 | 181 | 157 | 181 | 36,000 |
1999/01/13 | 193 | 193 | 180 | 181 | 23,000 |
1999/01/12 | 191 | 195 | 191 | 195 | 2,000 |
1999/01/08 | 190 | 192 | 190 | 192 | 51,000 |
1999/01/07 | 200 | 200 | 193 | 200 | 8,000 |
1999/01/06 | 200 | 200 | 193 | 193 | 6,000 |
1999/01/05 | 197 | 197 | 197 | 197 | 1,000 |
1999/01/04 | 193 | 203 | 193 | 203 | 14,000 |