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 |
|---|---|---|---|---|---|
| 2006/12/29 | 325 | 325 | 315 | 317 | 235,000 |
| 2006/12/28 | 326 | 328 | 321 | 324 | 755,000 |
| 2006/12/27 | 321 | 326 | 317 | 320 | 749,000 |
| 2006/12/26 | 303 | 314 | 303 | 314 | 386,000 |
| 2006/12/25 | 313 | 313 | 301 | 305 | 210,000 |
| 2006/12/22 | 311 | 314 | 305 | 308 | 209,000 |
| 2006/12/21 | 314 | 318 | 308 | 311 | 613,000 |
| 2006/12/20 | 300 | 312 | 300 | 312 | 416,000 |
| 2006/12/19 | 301 | 306 | 296 | 299 | 499,000 |
| 2006/12/18 | 309 | 311 | 303 | 306 | 321,000 |
| 2006/12/15 | 315 | 317 | 306 | 309 | 312,000 |
| 2006/12/14 | 318 | 318 | 311 | 314 | 201,000 |
| 2006/12/13 | 312 | 317 | 306 | 315 | 646,000 |
| 2006/12/12 | 326 | 327 | 309 | 309 | 655,000 |
| 2006/12/11 | 317 | 328 | 317 | 327 | 706,000 |
| 2006/12/08 | 319 | 324 | 314 | 319 | 742,000 |
| 2006/12/07 | 316 | 318 | 310 | 318 | 646,000 |
| 2006/12/06 | 296 | 316 | 296 | 316 | 1,444,000 |
| 2006/12/05 | 298 | 302 | 295 | 295 | 357,000 |
| 2006/12/04 | 293 | 303 | 290 | 297 | 775,000 |
| 2006/12/01 | 294 | 295 | 288 | 289 | 208,000 |
| 2006/11/30 | 295 | 299 | 291 | 294 | 214,000 |
| 2006/11/29 | 295 | 295 | 287 | 294 | 280,000 |
| 2006/11/28 | 276 | 295 | 274 | 294 | 743,000 |
| 2006/11/27 | 272 | 276 | 272 | 275 | 150,000 |
| 2006/11/24 | 275 | 279 | 273 | 274 | 223,000 |
| 2006/11/22 | 271 | 278 | 270 | 277 | 252,000 |
| 2006/11/21 | 279 | 280 | 273 | 273 | 328,000 |
| 2006/11/20 | 283 | 283 | 269 | 280 | 287,000 |
| 2006/11/17 | 284 | 287 | 281 | 284 | 236,000 |
| 2006/11/16 | 295 | 295 | 282 | 284 | 557,000 |
| 2006/11/15 | 289 | 301 | 286 | 293 | 957,000 |
| 2006/11/14 | 286 | 289 | 282 | 285 | 260,000 |
| 2006/11/13 | 294 | 294 | 284 | 284 | 359,000 |
| 2006/11/10 | 291 | 298 | 288 | 290 | 648,000 |
| 2006/11/09 | 282 | 296 | 279 | 295 | 775,000 |
| 2006/11/08 | 284 | 290 | 276 | 279 | 436,000 |
| 2006/11/07 | 293 | 294 | 282 | 286 | 592,000 |
| 2006/11/06 | 277 | 293 | 274 | 291 | 1,310,000 |
| 2006/11/02 | 277 | 278 | 270 | 276 | 928,000 |
| 2006/11/01 | 259 | 284 | 257 | 279 | 951,000 |
| 2006/10/31 | 261 | 262 | 259 | 260 | 182,000 |
| 2006/10/30 | 259 | 260 | 256 | 260 | 106,000 |
| 2006/10/27 | 263 | 263 | 258 | 259 | 72,000 |
| 2006/10/26 | 264 | 265 | 261 | 262 | 55,000 |
| 2006/10/25 | 262 | 264 | 258 | 264 | 96,000 |
| 2006/10/24 | 261 | 266 | 261 | 262 | 75,000 |
| 2006/10/23 | 261 | 262 | 255 | 259 | 112,000 |
| 2006/10/20 | 266 | 266 | 258 | 261 | 86,000 |
| 2006/10/19 | 266 | 268 | 261 | 263 | 81,000 |
| 2006/10/18 | 263 | 264 | 255 | 264 | 109,000 |
| 2006/10/17 | 270 | 270 | 263 | 268 | 107,000 |
| 2006/10/16 | 269 | 271 | 262 | 267 | 137,000 |
| 2006/10/13 | 258 | 269 | 257 | 266 | 439,000 |
| 2006/10/12 | 264 | 265 | 253 | 256 | 348,000 |
| 2006/10/11 | 275 | 281 | 264 | 264 | 955,000 |
| 2006/10/10 | 263 | 274 | 262 | 274 | 936,000 |
| 2006/10/06 | 253 | 261 | 253 | 258 | 483,000 |
| 2006/10/05 | 256 | 257 | 251 | 252 | 378,000 |
| 2006/10/04 | 246 | 256 | 245 | 253 | 483,000 |
| 2006/10/03 | 242 | 244 | 238 | 244 | 324,000 |
| 2006/10/02 | 233 | 246 | 233 | 245 | 317,000 |
| 2006/09/29 | 227 | 229 | 227 | 228 | 78,000 |
| 2006/09/28 | 228 | 228 | 223 | 225 | 22,000 |
| 2006/09/27 | 226 | 229 | 225 | 228 | 24,000 |
| 2006/09/26 | 230 | 230 | 225 | 226 | 56,000 |
| 2006/09/25 | 235 | 235 | 233 | 233 | 93,000 |
| 2006/09/22 | 229 | 229 | 228 | 228 | 40,000 |
| 2006/09/21 | 234 | 237 | 226 | 232 | 27,000 |
| 2006/09/20 | 231 | 235 | 229 | 235 | 41,000 |
| 2006/09/19 | 227 | 240 | 226 | 237 | 42,000 |
| 2006/09/15 | 232 | 232 | 224 | 227 | 41,000 |
| 2006/09/14 | 232 | 232 | 227 | 227 | 58,000 |
| 2006/09/13 | 239 | 241 | 231 | 232 | 63,000 |
| 2006/09/12 | 240 | 242 | 234 | 234 | 74,000 |
| 2006/09/11 | 238 | 247 | 235 | 240 | 213,000 |
| 2006/09/08 | 236 | 237 | 233 | 235 | 32,000 |
| 2006/09/07 | 239 | 240 | 235 | 236 | 53,000 |
| 2006/09/06 | 240 | 240 | 237 | 239 | 35,000 |
| 2006/09/05 | 237 | 239 | 235 | 239 | 130,000 |
| 2006/09/04 | 230 | 236 | 229 | 236 | 87,000 |
| 2006/09/01 | 226 | 229 | 226 | 228 | 25,000 |
| 2006/08/31 | 228 | 230 | 225 | 228 | 38,000 |
| 2006/08/30 | 230 | 230 | 228 | 228 | 46,000 |
| 2006/08/29 | 228 | 230 | 228 | 230 | 38,000 |
| 2006/08/28 | 233 | 233 | 226 | 227 | 49,000 |
| 2006/08/25 | 237 | 237 | 234 | 234 | 18,000 |
| 2006/08/24 | 238 | 238 | 234 | 237 | 101,000 |
| 2006/08/23 | 241 | 241 | 236 | 239 | 19,000 |
| 2006/08/22 | 241 | 241 | 236 | 236 | 20,000 |
| 2006/08/21 | 240 | 240 | 237 | 237 | 11,000 |
| 2006/08/18 | 239 | 240 | 234 | 240 | 92,000 |
| 2006/08/17 | 233 | 237 | 233 | 237 | 62,000 |
| 2006/08/16 | 231 | 233 | 231 | 233 | 83,000 |
| 2006/08/15 | 227 | 230 | 226 | 227 | 44,000 |
| 2006/08/14 | 229 | 230 | 226 | 226 | 16,000 |
| 2006/08/11 | 230 | 233 | 228 | 230 | 111,000 |
| 2006/08/10 | 222 | 228 | 221 | 224 | 56,000 |
| 2006/08/09 | 220 | 223 | 220 | 223 | 35,000 |
| 2006/08/08 | 223 | 225 | 219 | 225 | 89,000 |
| 2006/08/07 | 220 | 222 | 215 | 218 | 71,000 |
| 2006/08/04 | 224 | 227 | 221 | 224 | 70,000 |
| 2006/08/03 | 225 | 227 | 221 | 225 | 115,000 |
| 2006/08/02 | 223 | 228 | 223 | 227 | 182,000 |
| 2006/08/01 | 218 | 221 | 214 | 221 | 63,000 |
| 2006/07/31 | 211 | 218 | 211 | 216 | 23,000 |
| 2006/07/28 | 211 | 211 | 202 | 210 | 58,000 |
| 2006/07/27 | 203 | 211 | 201 | 211 | 54,000 |
| 2006/07/26 | 204 | 205 | 202 | 203 | 30,000 |
| 2006/07/25 | 206 | 209 | 202 | 202 | 79,000 |
| 2006/07/24 | 210 | 210 | 198 | 206 | 119,000 |
| 2006/07/21 | 206 | 209 | 205 | 209 | 33,000 |
| 2006/07/20 | 214 | 214 | 206 | 210 | 38,000 |
| 2006/07/19 | 201 | 203 | 197 | 200 | 102,000 |
| 2006/07/18 | 210 | 210 | 199 | 200 | 179,000 |
| 2006/07/14 | 213 | 217 | 207 | 210 | 88,000 |
| 2006/07/13 | 223 | 225 | 214 | 216 | 79,000 |
| 2006/07/12 | 234 | 234 | 229 | 229 | 60,000 |
| 2006/07/11 | 239 | 239 | 234 | 235 | 61,000 |
| 2006/07/10 | 228 | 234 | 225 | 234 | 77,000 |
| 2006/07/07 | 239 | 239 | 233 | 234 | 25,000 |
| 2006/07/06 | 240 | 240 | 233 | 237 | 55,000 |
| 2006/07/05 | 245 | 246 | 242 | 245 | 59,000 |
| 2006/07/04 | 250 | 252 | 246 | 246 | 172,000 |
| 2006/07/03 | 247 | 248 | 241 | 244 | 93,000 |
| 2006/06/30 | 242 | 244 | 236 | 239 | 141,000 |
| 2006/06/29 | 242 | 244 | 239 | 241 | 88,000 |
| 2006/06/28 | 244 | 250 | 241 | 243 | 128,000 |
| 2006/06/27 | 249 | 253 | 247 | 252 | 203,000 |
| 2006/06/26 | 239 | 245 | 236 | 242 | 142,000 |
| 2006/06/23 | 234 | 237 | 230 | 235 | 108,000 |
| 2006/06/22 | 220 | 233 | 220 | 232 | 200,000 |
| 2006/06/21 | 222 | 222 | 216 | 221 | 148,000 |
| 2006/06/20 | 227 | 227 | 218 | 221 | 310,000 |
| 2006/06/19 | 227 | 229 | 224 | 227 | 93,000 |
| 2006/06/16 | 218 | 223 | 217 | 222 | 91,000 |
| 2006/06/15 | 216 | 216 | 210 | 211 | 50,000 |
| 2006/06/14 | 201 | 207 | 200 | 207 | 67,000 |
| 2006/06/13 | 206 | 211 | 204 | 205 | 142,000 |
| 2006/06/12 | 204 | 217 | 203 | 211 | 231,000 |
| 2006/06/09 | 200 | 210 | 199 | 206 | 108,000 |
| 2006/06/08 | 217 | 217 | 200 | 201 | 196,000 |
| 2006/06/07 | 217 | 221 | 215 | 216 | 164,000 |
| 2006/06/06 | 216 | 219 | 212 | 219 | 636,000 |
| 2006/06/05 | 217 | 224 | 217 | 219 | 83,000 |
| 2006/06/02 | 235 | 235 | 206 | 224 | 181,000 |
| 2006/06/01 | 245 | 245 | 210 | 231 | 137,000 |
| 2006/05/31 | 242 | 248 | 231 | 235 | 165,000 |
| 2006/05/30 | 248 | 248 | 241 | 244 | 53,000 |
| 2006/05/29 | 255 | 255 | 251 | 251 | 50,000 |
| 2006/05/26 | 255 | 257 | 250 | 253 | 48,000 |
| 2006/05/25 | 264 | 264 | 258 | 258 | 19,000 |
| 2006/05/24 | 258 | 267 | 258 | 265 | 58,000 |
| 2006/05/23 | 266 | 266 | 255 | 260 | 101,000 |
| 2006/05/22 | 273 | 273 | 270 | 270 | 32,000 |
| 2006/05/19 | 265 | 267 | 262 | 266 | 49,000 |
| 2006/05/18 | 255 | 267 | 255 | 265 | 108,000 |
| 2006/05/17 | 261 | 270 | 246 | 270 | 203,000 |
| 2006/05/16 | 275 | 275 | 258 | 268 | 80,000 |
| 2006/05/15 | 270 | 275 | 265 | 270 | 48,000 |
| 2006/05/12 | 276 | 276 | 270 | 276 | 67,000 |
| 2006/05/11 | 278 | 278 | 272 | 274 | 26,000 |
| 2006/05/10 | 278 | 280 | 276 | 278 | 22,000 |
| 2006/05/09 | 278 | 281 | 278 | 278 | 39,000 |
| 2006/05/08 | 278 | 281 | 277 | 281 | 22,000 |
| 2006/05/02 | 272 | 280 | 272 | 278 | 25,000 |
| 2006/05/01 | 282 | 282 | 272 | 272 | 27,000 |
| 2006/04/28 | 281 | 281 | 277 | 280 | 32,000 |
| 2006/04/27 | 280 | 282 | 273 | 282 | 38,000 |
| 2006/04/26 | 276 | 279 | 275 | 277 | 37,000 |
| 2006/04/25 | 273 | 278 | 272 | 278 | 39,000 |
| 2006/04/24 | 273 | 279 | 272 | 272 | 84,000 |
| 2006/04/21 | 282 | 282 | 279 | 279 | 109,000 |
| 2006/04/20 | 286 | 286 | 282 | 284 | 74,000 |
| 2006/04/19 | 292 | 292 | 288 | 289 | 22,000 |
| 2006/04/18 | 289 | 290 | 284 | 290 | 56,000 |
| 2006/04/17 | 294 | 294 | 281 | 287 | 83,000 |
| 2006/04/14 | 295 | 296 | 294 | 295 | 59,000 |
| 2006/04/13 | 299 | 299 | 295 | 295 | 77,000 |
| 2006/04/12 | 297 | 298 | 296 | 297 | 94,000 |
| 2006/04/11 | 299 | 299 | 294 | 295 | 213,000 |
| 2006/04/10 | 294 | 298 | 293 | 298 | 91,000 |
| 2006/04/07 | 292 | 295 | 292 | 294 | 56,000 |
| 2006/04/06 | 295 | 297 | 293 | 295 | 52,000 |
| 2006/04/05 | 300 | 300 | 294 | 295 | 97,000 |
| 2006/04/04 | 296 | 299 | 295 | 298 | 86,000 |
| 2006/04/03 | 298 | 298 | 294 | 296 | 73,000 |
| 2006/03/31 | 297 | 298 | 294 | 294 | 38,000 |
| 2006/03/30 | 295 | 297 | 293 | 296 | 134,000 |
| 2006/03/29 | 292 | 293 | 288 | 292 | 70,000 |
| 2006/03/28 | 290 | 293 | 288 | 293 | 25,000 |
| 2006/03/27 | 289 | 293 | 288 | 293 | 72,000 |
| 2006/03/24 | 289 | 292 | 288 | 289 | 80,000 |
| 2006/03/23 | 298 | 298 | 291 | 294 | 49,000 |
| 2006/03/22 | 296 | 299 | 293 | 293 | 48,000 |
| 2006/03/20 | 298 | 298 | 295 | 296 | 86,000 |
| 2006/03/17 | 293 | 294 | 288 | 290 | 37,000 |
| 2006/03/16 | 300 | 300 | 292 | 297 | 219,000 |
| 2006/03/15 | 290 | 302 | 286 | 302 | 102,000 |
| 2006/03/14 | 291 | 291 | 284 | 287 | 38,000 |
| 2006/03/13 | 290 | 291 | 289 | 289 | 29,000 |
| 2006/03/10 | 286 | 286 | 279 | 286 | 27,000 |
| 2006/03/09 | 277 | 287 | 277 | 281 | 41,000 |
| 2006/03/08 | 280 | 280 | 278 | 279 | 11,000 |
| 2006/03/07 | 283 | 286 | 277 | 277 | 45,000 |
| 2006/03/06 | 273 | 279 | 273 | 279 | 47,000 |
| 2006/03/03 | 282 | 283 | 278 | 283 | 80,000 |
| 2006/03/02 | 285 | 288 | 283 | 286 | 66,000 |
| 2006/03/01 | 290 | 290 | 282 | 282 | 173,000 |
| 2006/02/28 | 303 | 307 | 290 | 295 | 209,000 |
| 2006/02/27 | 286 | 300 | 286 | 300 | 160,000 |
| 2006/02/24 | 284 | 290 | 280 | 286 | 175,000 |
| 2006/02/23 | 276 | 285 | 276 | 284 | 156,000 |
| 2006/02/22 | 267 | 276 | 262 | 273 | 143,000 |
| 2006/02/21 | 247 | 266 | 247 | 256 | 231,000 |
| 2006/02/20 | 268 | 273 | 250 | 250 | 210,000 |
| 2006/02/17 | 290 | 291 | 277 | 278 | 186,000 |
| 2006/02/16 | 293 | 294 | 291 | 291 | 62,000 |
| 2006/02/15 | 299 | 300 | 292 | 296 | 91,000 |
| 2006/02/14 | 286 | 295 | 277 | 292 | 242,000 |
| 2006/02/13 | 308 | 308 | 294 | 294 | 109,000 |
| 2006/02/10 | 316 | 316 | 305 | 310 | 242,000 |
| 2006/02/09 | 319 | 320 | 316 | 316 | 129,000 |
| 2006/02/08 | 323 | 325 | 317 | 320 | 229,000 |
| 2006/02/07 | 326 | 329 | 323 | 325 | 187,000 |
| 2006/02/06 | 336 | 337 | 323 | 326 | 396,000 |
| 2006/02/03 | 324 | 340 | 323 | 335 | 1,195,000 |
| 2006/02/02 | 326 | 327 | 317 | 322 | 1,124,000 |
| 2006/02/01 | 297 | 297 | 293 | 296 | 142,000 |
| 2006/01/31 | 298 | 299 | 297 | 298 | 98,000 |
| 2006/01/30 | 300 | 302 | 296 | 298 | 215,000 |
| 2006/01/27 | 289 | 295 | 289 | 295 | 203,000 |
| 2006/01/26 | 291 | 291 | 282 | 286 | 127,000 |
| 2006/01/25 | 286 | 289 | 282 | 286 | 294,000 |
| 2006/01/24 | 277 | 285 | 276 | 279 | 456,000 |
| 2006/01/23 | 279 | 290 | 278 | 287 | 268,000 |
| 2006/01/20 | 303 | 310 | 283 | 292 | 248,000 |
| 2006/01/19 | 285 | 302 | 285 | 299 | 235,000 |
| 2006/01/18 | 317 | 317 | 272 | 291 | 446,000 |
| 2006/01/17 | 327 | 327 | 321 | 321 | 199,000 |
| 2006/01/16 | 334 | 334 | 324 | 328 | 285,000 |
| 2006/01/13 | 337 | 337 | 329 | 330 | 335,000 |
| 2006/01/12 | 330 | 338 | 328 | 337 | 634,000 |
| 2006/01/11 | 328 | 331 | 325 | 327 | 531,000 |
| 2006/01/10 | 325 | 327 | 324 | 325 | 215,000 |
| 2006/01/06 | 327 | 327 | 323 | 324 | 125,000 |
| 2006/01/05 | 330 | 332 | 324 | 325 | 245,000 |
| 2006/01/04 | 332 | 332 | 326 | 328 | 128,000 |