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 |
|---|---|---|---|---|---|
| 2005/12/30 | 326 | 328 | 321 | 325 | 178,000 |
| 2005/12/29 | 326 | 329 | 323 | 325 | 220,000 |
| 2005/12/28 | 324 | 326 | 316 | 320 | 302,000 |
| 2005/12/27 | 329 | 329 | 314 | 326 | 326,000 |
| 2005/12/26 | 330 | 330 | 323 | 326 | 515,000 |
| 2005/12/22 | 333 | 345 | 321 | 325 | 1,491,000 |
| 2005/12/21 | 326 | 335 | 326 | 328 | 738,000 |
| 2005/12/20 | 314 | 331 | 314 | 330 | 1,864,000 |
| 2005/12/19 | 315 | 315 | 310 | 311 | 447,000 |
| 2005/12/16 | 306 | 307 | 303 | 306 | 64,000 |
| 2005/12/15 | 310 | 310 | 306 | 306 | 74,000 |
| 2005/12/14 | 308 | 313 | 307 | 309 | 216,000 |
| 2005/12/13 | 310 | 310 | 307 | 309 | 150,000 |
| 2005/12/12 | 314 | 314 | 307 | 309 | 113,000 |
| 2005/12/09 | 302 | 307 | 302 | 307 | 129,000 |
| 2005/12/08 | 310 | 311 | 301 | 302 | 152,000 |
| 2005/12/07 | 316 | 317 | 310 | 310 | 169,000 |
| 2005/12/06 | 305 | 316 | 303 | 314 | 562,000 |
| 2005/12/05 | 299 | 303 | 298 | 303 | 139,000 |
| 2005/12/02 | 300 | 300 | 296 | 297 | 82,000 |
| 2005/12/01 | 295 | 299 | 294 | 299 | 101,000 |
| 2005/11/30 | 298 | 300 | 295 | 299 | 97,000 |
| 2005/11/29 | 296 | 299 | 296 | 296 | 46,000 |
| 2005/11/28 | 297 | 302 | 296 | 297 | 65,000 |
| 2005/11/25 | 292 | 298 | 288 | 297 | 116,000 |
| 2005/11/24 | 301 | 302 | 289 | 294 | 354,000 |
| 2005/11/22 | 305 | 305 | 302 | 303 | 57,000 |
| 2005/11/21 | 302 | 306 | 302 | 305 | 147,000 |
| 2005/11/18 | 303 | 303 | 300 | 301 | 76,000 |
| 2005/11/17 | 304 | 304 | 301 | 302 | 99,000 |
| 2005/11/16 | 301 | 305 | 300 | 304 | 185,000 |
| 2005/11/15 | 304 | 304 | 301 | 301 | 130,000 |
| 2005/11/14 | 307 | 307 | 304 | 304 | 92,000 |
| 2005/11/11 | 303 | 308 | 303 | 305 | 72,000 |
| 2005/11/10 | 308 | 311 | 302 | 308 | 221,000 |
| 2005/11/09 | 314 | 314 | 307 | 309 | 263,000 |
| 2005/11/08 | 308 | 315 | 304 | 315 | 393,000 |
| 2005/11/07 | 305 | 308 | 302 | 305 | 302,000 |
| 2005/11/04 | 305 | 306 | 302 | 302 | 265,000 |
| 2005/11/02 | 307 | 307 | 301 | 304 | 495,000 |
| 2005/11/01 | 298 | 309 | 298 | 309 | 526,000 |
| 2005/10/31 | 294 | 298 | 294 | 296 | 126,000 |
| 2005/10/28 | 293 | 293 | 291 | 293 | 68,000 |
| 2005/10/27 | 293 | 293 | 288 | 291 | 98,000 |
| 2005/10/26 | 290 | 294 | 288 | 290 | 113,000 |
| 2005/10/25 | 287 | 294 | 286 | 288 | 199,000 |
| 2005/10/24 | 290 | 290 | 286 | 286 | 193,000 |
| 2005/10/21 | 291 | 294 | 290 | 291 | 177,000 |
| 2005/10/20 | 300 | 300 | 296 | 296 | 85,000 |
| 2005/10/19 | 298 | 300 | 296 | 298 | 71,000 |
| 2005/10/18 | 299 | 301 | 291 | 301 | 211,000 |
| 2005/10/17 | 312 | 313 | 285 | 299 | 303,000 |
| 2005/10/14 | 315 | 315 | 305 | 310 | 263,000 |
| 2005/10/13 | 317 | 317 | 305 | 310 | 486,000 |
| 2005/10/12 | 337 | 345 | 318 | 318 | 1,615,000 |
| 2005/10/11 | 326 | 333 | 320 | 333 | 1,800,000 |
| 2005/10/07 | 299 | 320 | 299 | 317 | 577,000 |
| 2005/10/06 | 302 | 302 | 297 | 301 | 401,000 |
| 2005/10/05 | 302 | 305 | 299 | 302 | 230,000 |
| 2005/10/04 | 300 | 304 | 299 | 302 | 294,000 |
| 2005/10/03 | 302 | 302 | 298 | 299 | 137,000 |
| 2005/09/30 | 301 | 302 | 296 | 298 | 193,000 |
| 2005/09/29 | 304 | 307 | 298 | 301 | 305,000 |
| 2005/09/28 | 300 | 303 | 300 | 303 | 215,000 |
| 2005/09/27 | 306 | 306 | 298 | 298 | 248,000 |
| 2005/09/26 | 302 | 305 | 299 | 305 | 231,000 |
| 2005/09/22 | 293 | 299 | 293 | 299 | 114,000 |
| 2005/09/21 | 305 | 306 | 297 | 298 | 394,000 |
| 2005/09/20 | 301 | 310 | 301 | 303 | 452,000 |
| 2005/09/16 | 305 | 305 | 299 | 299 | 170,000 |
| 2005/09/15 | 298 | 300 | 293 | 300 | 207,000 |
| 2005/09/14 | 293 | 298 | 293 | 295 | 158,000 |
| 2005/09/13 | 300 | 300 | 294 | 296 | 74,000 |
| 2005/09/12 | 295 | 301 | 293 | 296 | 101,000 |
| 2005/09/09 | 295 | 297 | 294 | 296 | 69,000 |
| 2005/09/08 | 300 | 301 | 295 | 297 | 109,000 |
| 2005/09/07 | 309 | 309 | 300 | 301 | 186,000 |
| 2005/09/06 | 302 | 313 | 300 | 304 | 679,000 |
| 2005/09/05 | 299 | 301 | 297 | 300 | 158,000 |
| 2005/09/02 | 298 | 301 | 297 | 299 | 219,000 |
| 2005/09/01 | 297 | 301 | 292 | 301 | 327,000 |
| 2005/08/31 | 295 | 297 | 290 | 292 | 243,000 |
| 2005/08/30 | 294 | 295 | 291 | 295 | 141,000 |
| 2005/08/29 | 292 | 295 | 291 | 291 | 90,000 |
| 2005/08/26 | 300 | 300 | 290 | 292 | 139,000 |
| 2005/08/25 | 300 | 307 | 296 | 300 | 537,000 |
| 2005/08/24 | 288 | 302 | 288 | 295 | 336,000 |
| 2005/08/23 | 289 | 295 | 287 | 287 | 316,000 |
| 2005/08/22 | 291 | 293 | 287 | 288 | 225,000 |
| 2005/08/19 | 296 | 296 | 287 | 291 | 283,000 |
| 2005/08/18 | 298 | 298 | 291 | 295 | 229,000 |
| 2005/08/17 | 288 | 297 | 288 | 297 | 235,000 |
| 2005/08/16 | 287 | 293 | 286 | 291 | 232,000 |
| 2005/08/15 | 285 | 287 | 279 | 287 | 398,000 |
| 2005/08/12 | 299 | 300 | 287 | 291 | 249,000 |
| 2005/08/11 | 300 | 301 | 292 | 296 | 420,000 |
| 2005/08/10 | 291 | 314 | 291 | 304 | 518,000 |
| 2005/08/09 | 290 | 298 | 285 | 294 | 484,000 |
| 2005/08/08 | 283 | 290 | 282 | 289 | 428,000 |
| 2005/08/05 | 304 | 305 | 291 | 293 | 350,000 |
| 2005/08/04 | 304 | 306 | 292 | 304 | 572,000 |
| 2005/08/03 | 322 | 327 | 308 | 308 | 625,000 |
| 2005/08/02 | 313 | 333 | 310 | 320 | 1,263,000 |
| 2005/08/01 | 309 | 318 | 303 | 311 | 626,000 |
| 2005/07/29 | 313 | 320 | 306 | 308 | 795,000 |
| 2005/07/28 | 324 | 325 | 315 | 320 | 485,000 |
| 2005/07/27 | 336 | 346 | 318 | 318 | 1,848,000 |
| 2005/07/26 | 310 | 338 | 304 | 329 | 2,400,000 |
| 2005/07/25 | 337 | 340 | 315 | 319 | 2,452,000 |
| 2005/07/22 | 344 | 354 | 332 | 340 | 7,768,000 |
| 2005/07/21 | 298 | 336 | 295 | 329 | 9,648,000 |
| 2005/07/20 | 271 | 293 | 268 | 288 | 2,770,000 |
| 2005/07/19 | 273 | 273 | 265 | 268 | 810,000 |
| 2005/07/15 | 252 | 291 | 252 | 274 | 6,909,000 |
| 2005/07/14 | 255 | 255 | 249 | 251 | 323,000 |
| 2005/07/13 | 259 | 262 | 252 | 255 | 968,000 |
| 2005/07/12 | 244 | 264 | 244 | 255 | 2,874,000 |
| 2005/07/11 | 243 | 247 | 235 | 236 | 470,000 |
| 2005/07/08 | 237 | 249 | 236 | 247 | 493,000 |
| 2005/07/07 | 237 | 242 | 231 | 239 | 704,000 |
| 2005/07/06 | 246 | 250 | 237 | 239 | 717,000 |
| 2005/07/05 | 258 | 260 | 245 | 249 | 510,000 |
| 2005/07/04 | 270 | 274 | 255 | 261 | 375,000 |
| 2005/07/01 | 285 | 285 | 266 | 269 | 851,000 |
| 2005/06/30 | 286 | 299 | 282 | 285 | 3,163,000 |
| 2005/06/29 | 245 | 290 | 244 | 277 | 2,658,000 |
| 2005/06/28 | 240 | 242 | 230 | 238 | 486,000 |
| 2005/06/27 | 244 | 244 | 234 | 239 | 475,000 |
| 2005/06/24 | 239 | 248 | 225 | 245 | 621,000 |
| 2005/06/23 | 262 | 263 | 238 | 239 | 775,000 |
| 2005/06/22 | 272 | 273 | 262 | 263 | 151,000 |
| 2005/06/21 | 268 | 274 | 264 | 272 | 160,000 |
| 2005/06/20 | 265 | 271 | 260 | 266 | 370,000 |
| 2005/06/17 | 290 | 290 | 270 | 273 | 336,000 |
| 2005/06/16 | 297 | 297 | 290 | 292 | 134,000 |
| 2005/06/15 | 297 | 298 | 293 | 298 | 93,000 |
| 2005/06/14 | 300 | 300 | 294 | 294 | 53,000 |
| 2005/06/13 | 304 | 305 | 289 | 296 | 138,000 |
| 2005/06/10 | 300 | 302 | 284 | 295 | 123,000 |
| 2005/06/09 | 300 | 300 | 295 | 299 | 74,000 |
| 2005/06/08 | 297 | 303 | 294 | 300 | 100,000 |
| 2005/06/07 | 311 | 311 | 303 | 304 | 42,000 |
| 2005/06/06 | 315 | 315 | 310 | 311 | 44,000 |
| 2005/06/03 | 320 | 320 | 314 | 315 | 25,000 |
| 2005/06/02 | 317 | 317 | 306 | 312 | 57,000 |
| 2005/06/01 | 315 | 335 | 314 | 318 | 93,000 |
| 2005/05/31 | 314 | 314 | 303 | 314 | 108,000 |
| 2005/05/30 | 306 | 307 | 293 | 300 | 223,000 |
| 2005/05/27 | 322 | 327 | 307 | 313 | 255,000 |
| 2005/05/26 | 326 | 335 | 326 | 327 | 172,000 |
| 2005/05/25 | 360 | 360 | 333 | 336 | 388,000 |
| 2005/05/24 | 366 | 366 | 360 | 361 | 92,000 |
| 2005/05/23 | 372 | 374 | 367 | 371 | 116,000 |
| 2005/05/20 | 379 | 380 | 372 | 375 | 56,000 |
| 2005/05/19 | 393 | 397 | 376 | 379 | 78,000 |
| 2005/05/18 | 371 | 390 | 370 | 377 | 150,000 |
| 2005/05/17 | 390 | 392 | 370 | 372 | 302,000 |
| 2005/05/16 | 400 | 405 | 390 | 399 | 216,000 |
| 2005/05/13 | 414 | 414 | 404 | 404 | 62,000 |
| 2005/05/12 | 418 | 419 | 405 | 413 | 44,000 |
| 2005/05/11 | 406 | 415 | 401 | 415 | 85,000 |
| 2005/05/10 | 436 | 436 | 405 | 407 | 215,000 |
| 2005/05/09 | 432 | 440 | 431 | 438 | 131,000 |
| 2005/05/06 | 435 | 437 | 431 | 433 | 119,000 |
| 2005/05/02 | 430 | 437 | 429 | 432 | 90,000 |
| 2005/04/28 | 444 | 445 | 433 | 437 | 132,000 |
| 2005/04/27 | 440 | 443 | 431 | 434 | 341,000 |
| 2005/04/26 | 448 | 460 | 430 | 436 | 1,015,000 |
| 2005/04/25 | 444 | 453 | 424 | 433 | 726,000 |
| 2005/04/22 | 388 | 454 | 387 | 435 | 916,000 |
| 2005/04/21 | 393 | 393 | 378 | 384 | 156,000 |
| 2005/04/20 | 389 | 405 | 376 | 394 | 366,000 |
| 2005/04/19 | 397 | 398 | 365 | 382 | 232,000 |
| 2005/04/18 | 392 | 400 | 384 | 392 | 239,000 |
| 2005/04/15 | 401 | 420 | 389 | 412 | 435,000 |
| 2005/04/14 | 378 | 415 | 376 | 402 | 293,000 |
| 2005/04/13 | 392 | 395 | 373 | 383 | 162,000 |
| 2005/04/12 | 401 | 402 | 385 | 387 | 182,000 |
| 2005/04/11 | 405 | 409 | 400 | 403 | 111,000 |
| 2005/04/08 | 397 | 421 | 395 | 408 | 507,000 |
| 2005/04/07 | 381 | 408 | 373 | 388 | 332,000 |
| 2005/04/06 | 374 | 392 | 374 | 380 | 225,000 |
| 2005/04/05 | 375 | 391 | 373 | 389 | 490,000 |
| 2005/04/04 | 386 | 386 | 358 | 370 | 434,000 |
| 2005/04/01 | 400 | 405 | 385 | 393 | 390,000 |
| 2005/03/31 | 386 | 410 | 377 | 408 | 1,005,000 |
| 2005/03/30 | 447 | 447 | 371 | 371 | 1,177,000 |
| 2005/03/29 | 465 | 473 | 444 | 451 | 284,000 |
| 2005/03/28 | 465 | 483 | 460 | 475 | 895,000 |
| 2005/03/25 | 526 | 526 | 465 | 474 | 726,000 |
| 2005/03/24 | 523 | 530 | 515 | 526 | 444,000 |
| 2005/03/23 | 536 | 536 | 524 | 529 | 100,000 |
| 2005/03/22 | 525 | 538 | 521 | 531 | 1,170,000 |
| 2005/03/18 | 525 | 544 | 522 | 527 | 365,000 |
| 2005/03/17 | 532 | 540 | 525 | 529 | 262,000 |
| 2005/03/16 | 527 | 550 | 515 | 540 | 676,000 |
| 2005/03/15 | 560 | 560 | 526 | 528 | 423,000 |
| 2005/03/14 | 552 | 572 | 548 | 550 | 386,000 |
| 2005/03/11 | 561 | 561 | 545 | 551 | 244,000 |
| 2005/03/10 | 540 | 580 | 538 | 542 | 613,000 |
| 2005/03/09 | 555 | 564 | 537 | 544 | 465,000 |
| 2005/03/08 | 578 | 594 | 552 | 555 | 617,000 |
| 2005/03/07 | 596 | 598 | 580 | 580 | 731,000 |
| 2005/03/04 | 599 | 619 | 573 | 615 | 1,940,000 |
| 2005/03/03 | 640 | 665 | 591 | 592 | 6,039,000 |
| 2005/03/02 | 530 | 634 | 529 | 634 | 6,567,000 |
| 2005/03/01 | 541 | 545 | 534 | 534 | 504,000 |
| 2005/02/28 | 552 | 555 | 529 | 539 | 579,000 |
| 2005/02/25 | 553 | 555 | 542 | 545 | 651,000 |
| 2005/02/24 | 552 | 555 | 540 | 540 | 841,000 |
| 2005/02/23 | 540 | 565 | 536 | 548 | 1,752,000 |
| 2005/02/22 | 513 | 548 | 513 | 537 | 2,366,000 |
| 2005/02/21 | 551 | 552 | 512 | 512 | 6,214,000 |
| 2005/02/18 | 556 | 568 | 538 | 555 | 3,310,000 |
| 2005/02/17 | 581 | 598 | 570 | 576 | 3,256,000 |
| 2005/02/16 | 550 | 604 | 550 | 591 | 7,352,000 |
| 2005/02/15 | 550 | 615 | 550 | 587 | 11,302,000 |
| 2005/02/14 | 550 | 550 | 550 | 550 | 3,442,000 |
| 2005/02/10 | 447 | 475 | 428 | 470 | 4,538,000 |
| 2005/02/09 | 378 | 449 | 373 | 438 | 4,290,000 |
| 2005/02/08 | 364 | 387 | 348 | 381 | 4,041,000 |
| 2005/02/07 | 325 | 370 | 321 | 360 | 4,459,000 |
| 2005/02/04 | 225 | 310 | 221 | 310 | 3,739,000 |
| 2005/02/03 | 215 | 244 | 215 | 230 | 1,854,000 |
| 2005/02/02 | 182 | 228 | 182 | 203 | 1,253,000 |
| 2005/02/01 | 185 | 185 | 180 | 182 | 53,000 |
| 2005/01/31 | 182 | 184 | 180 | 184 | 95,000 |
| 2005/01/28 | 182 | 184 | 181 | 181 | 76,000 |
| 2005/01/27 | 186 | 188 | 184 | 184 | 60,000 |
| 2005/01/26 | 191 | 191 | 185 | 188 | 198,000 |
| 2005/01/25 | 182 | 194 | 182 | 187 | 467,000 |
| 2005/01/24 | 175 | 185 | 175 | 182 | 258,000 |
| 2005/01/21 | 173 | 178 | 173 | 175 | 112,000 |
| 2005/01/20 | 175 | 177 | 172 | 176 | 77,000 |
| 2005/01/19 | 180 | 180 | 174 | 177 | 105,000 |
| 2005/01/18 | 180 | 180 | 177 | 178 | 139,000 |
| 2005/01/17 | 169 | 180 | 169 | 180 | 293,000 |
| 2005/01/14 | 168 | 169 | 168 | 169 | 45,000 |
| 2005/01/13 | 171 | 171 | 167 | 169 | 87,000 |
| 2005/01/12 | 170 | 171 | 169 | 170 | 59,000 |
| 2005/01/11 | 170 | 171 | 169 | 170 | 98,000 |
| 2005/01/07 | 171 | 171 | 169 | 169 | 103,000 |
| 2005/01/06 | 169 | 172 | 167 | 170 | 61,000 |
| 2005/01/05 | 167 | 169 | 167 | 167 | 39,000 |
| 2005/01/04 | 168 | 168 | 167 | 168 | 20,000 |