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 |
---|---|---|---|---|---|
2012/12/28 | 180 | 180 | 175 | 178 | 197,000 |
2012/12/27 | 182 | 186 | 175 | 178 | 280,000 |
2012/12/26 | 176 | 180 | 174 | 180 | 183,000 |
2012/12/25 | 175 | 179 | 174 | 174 | 196,000 |
2012/12/21 | 178 | 182 | 170 | 177 | 267,000 |
2012/12/20 | 187 | 188 | 174 | 177 | 349,000 |
2012/12/19 | 174 | 188 | 172 | 186 | 555,000 |
2012/12/18 | 175 | 175 | 170 | 173 | 115,000 |
2012/12/17 | 179 | 179 | 171 | 175 | 252,000 |
2012/12/14 | 170 | 173 | 169 | 173 | 91,000 |
2012/12/13 | 171 | 174 | 169 | 172 | 179,000 |
2012/12/12 | 163 | 175 | 162 | 174 | 324,000 |
2012/12/11 | 171 | 171 | 161 | 163 | 341,000 |
2012/12/10 | 171 | 172 | 167 | 170 | 255,000 |
2012/12/07 | 176 | 176 | 170 | 174 | 132,000 |
2012/12/06 | 175 | 179 | 168 | 173 | 322,000 |
2012/12/05 | 186 | 189 | 167 | 173 | 469,000 |
2012/12/04 | 176 | 184 | 176 | 183 | 410,000 |
2012/12/03 | 182 | 187 | 173 | 179 | 687,000 |
2012/11/30 | 198 | 200 | 178 | 187 | 1,496,000 |
2012/11/29 | 176 | 198 | 176 | 198 | 2,399,000 |
2012/11/28 | 167 | 177 | 160 | 176 | 1,265,000 |
2012/11/27 | 153 | 165 | 152 | 165 | 601,000 |
2012/11/26 | 143 | 149 | 143 | 149 | 343,000 |
2012/11/22 | 140 | 142 | 140 | 142 | 75,000 |
2012/11/21 | 142 | 142 | 137 | 140 | 69,000 |
2012/11/20 | 143 | 143 | 139 | 142 | 87,000 |
2012/11/19 | 143 | 143 | 140 | 140 | 104,000 |
2012/11/16 | 138 | 140 | 137 | 138 | 120,000 |
2012/11/15 | 133 | 137 | 133 | 137 | 42,000 |
2012/11/14 | 135 | 135 | 133 | 133 | 31,000 |
2012/11/13 | 137 | 137 | 134 | 135 | 70,000 |
2012/11/12 | 138 | 140 | 136 | 136 | 42,000 |
2012/11/09 | 137 | 140 | 137 | 138 | 28,000 |
2012/11/08 | 141 | 141 | 139 | 140 | 29,000 |
2012/11/07 | 139 | 142 | 139 | 142 | 85,000 |
2012/11/06 | 138 | 140 | 137 | 138 | 71,000 |
2012/11/05 | 140 | 142 | 138 | 139 | 68,000 |
2012/11/02 | 140 | 140 | 137 | 140 | 83,000 |
2012/11/01 | 139 | 144 | 139 | 139 | 66,000 |
2012/10/31 | 139 | 141 | 139 | 140 | 25,000 |
2012/10/30 | 141 | 141 | 140 | 141 | 31,000 |
2012/10/29 | 143 | 143 | 140 | 141 | 45,000 |
2012/10/26 | 145 | 145 | 142 | 143 | 128,000 |
2012/10/25 | 140 | 144 | 140 | 144 | 85,000 |
2012/10/24 | 138 | 142 | 137 | 139 | 62,000 |
2012/10/23 | 142 | 142 | 138 | 139 | 50,000 |
2012/10/22 | 139 | 142 | 137 | 140 | 105,000 |
2012/10/19 | 138 | 145 | 135 | 143 | 146,000 |
2012/10/18 | 135 | 139 | 135 | 138 | 176,000 |
2012/10/17 | 130 | 137 | 130 | 135 | 153,000 |
2012/10/16 | 132 | 132 | 128 | 129 | 98,000 |
2012/10/15 | 129 | 131 | 128 | 130 | 41,000 |
2012/10/12 | 131 | 133 | 128 | 132 | 108,000 |
2012/10/11 | 132 | 133 | 129 | 131 | 104,000 |
2012/10/10 | 133 | 133 | 132 | 132 | 62,000 |
2012/10/09 | 137 | 137 | 136 | 136 | 9,000 |
2012/10/05 | 134 | 138 | 132 | 138 | 86,000 |
2012/10/04 | 132 | 135 | 132 | 133 | 44,000 |
2012/10/03 | 134 | 136 | 132 | 132 | 74,000 |
2012/10/02 | 133 | 134 | 132 | 133 | 71,000 |
2012/10/01 | 133 | 134 | 132 | 133 | 59,000 |
2012/09/28 | 136 | 137 | 134 | 134 | 75,000 |
2012/09/27 | 136 | 136 | 135 | 136 | 52,000 |
2012/09/26 | 136 | 138 | 136 | 137 | 75,000 |
2012/09/25 | 141 | 141 | 138 | 138 | 32,000 |
2012/09/24 | 147 | 147 | 138 | 138 | 121,000 |
2012/09/21 | 145 | 147 | 143 | 145 | 39,000 |
2012/09/20 | 143 | 148 | 142 | 146 | 199,000 |
2012/09/19 | 143 | 144 | 141 | 141 | 57,000 |
2012/09/18 | 141 | 143 | 141 | 142 | 68,000 |
2012/09/14 | 136 | 140 | 134 | 139 | 205,000 |
2012/09/13 | 132 | 135 | 131 | 135 | 48,000 |
2012/09/12 | 134 | 134 | 131 | 133 | 177,000 |
2012/09/11 | 139 | 140 | 134 | 134 | 238,000 |
2012/09/10 | 141 | 141 | 140 | 141 | 91,000 |
2012/09/07 | 144 | 144 | 139 | 142 | 100,000 |
2012/09/06 | 143 | 143 | 139 | 142 | 144,000 |
2012/09/05 | 146 | 147 | 143 | 145 | 75,000 |
2012/09/04 | 144 | 146 | 144 | 146 | 39,000 |
2012/09/03 | 146 | 146 | 142 | 145 | 107,000 |
2012/08/31 | 145 | 146 | 144 | 145 | 116,000 |
2012/08/30 | 146 | 147 | 145 | 146 | 101,000 |
2012/08/29 | 146 | 150 | 145 | 146 | 116,000 |
2012/08/28 | 149 | 149 | 145 | 145 | 152,000 |
2012/08/27 | 152 | 152 | 148 | 148 | 94,000 |
2012/08/24 | 149 | 152 | 148 | 150 | 84,000 |
2012/08/23 | 152 | 152 | 149 | 150 | 85,000 |
2012/08/22 | 156 | 156 | 152 | 152 | 128,000 |
2012/08/21 | 162 | 162 | 154 | 158 | 149,000 |
2012/08/20 | 163 | 167 | 162 | 162 | 86,000 |
2012/08/17 | 162 | 164 | 161 | 163 | 103,000 |
2012/08/16 | 160 | 164 | 158 | 161 | 263,000 |
2012/08/15 | 161 | 162 | 155 | 157 | 168,000 |
2012/08/14 | 155 | 160 | 154 | 156 | 238,000 |
2012/08/13 | 147 | 155 | 147 | 153 | 91,000 |
2012/08/10 | 149 | 149 | 147 | 147 | 69,000 |
2012/08/09 | 148 | 151 | 147 | 150 | 114,000 |
2012/08/08 | 148 | 150 | 148 | 148 | 72,000 |
2012/08/07 | 148 | 149 | 146 | 147 | 87,000 |
2012/08/06 | 147 | 152 | 145 | 145 | 122,000 |
2012/08/03 | 148 | 149 | 144 | 145 | 143,000 |
2012/08/02 | 148 | 152 | 148 | 149 | 86,000 |
2012/08/01 | 153 | 157 | 151 | 152 | 54,000 |
2012/07/31 | 153 | 156 | 149 | 156 | 152,000 |
2012/07/30 | 158 | 160 | 154 | 154 | 91,000 |
2012/07/27 | 155 | 160 | 154 | 158 | 94,000 |
2012/07/26 | 146 | 151 | 145 | 150 | 124,000 |
2012/07/25 | 144 | 147 | 143 | 145 | 195,000 |
2012/07/24 | 146 | 149 | 144 | 148 | 273,000 |
2012/07/23 | 165 | 165 | 150 | 150 | 279,000 |
2012/07/20 | 163 | 165 | 160 | 160 | 93,000 |
2012/07/19 | 164 | 171 | 161 | 165 | 182,000 |
2012/07/18 | 172 | 174 | 157 | 159 | 260,000 |
2012/07/17 | 176 | 180 | 172 | 172 | 75,000 |
2012/07/13 | 173 | 182 | 172 | 179 | 98,000 |
2012/07/12 | 187 | 189 | 171 | 177 | 243,000 |
2012/07/11 | 189 | 190 | 186 | 189 | 84,000 |
2012/07/10 | 191 | 195 | 190 | 190 | 133,000 |
2012/07/09 | 193 | 197 | 190 | 192 | 161,000 |
2012/07/06 | 206 | 208 | 196 | 197 | 356,000 |
2012/07/05 | 212 | 212 | 204 | 208 | 201,000 |
2012/07/04 | 206 | 215 | 206 | 211 | 461,000 |
2012/07/03 | 208 | 210 | 205 | 210 | 226,000 |
2012/07/02 | 210 | 213 | 204 | 211 | 388,000 |
2012/06/29 | 196 | 212 | 196 | 210 | 808,000 |
2012/06/28 | 195 | 197 | 189 | 193 | 346,000 |
2012/06/27 | 181 | 209 | 176 | 197 | 1,607,000 |
2012/06/26 | 179 | 187 | 175 | 176 | 327,000 |
2012/06/25 | 183 | 185 | 180 | 180 | 188,000 |
2012/06/22 | 165 | 184 | 165 | 183 | 380,000 |
2012/06/21 | 164 | 172 | 161 | 172 | 228,000 |
2012/06/20 | 161 | 164 | 160 | 164 | 96,000 |
2012/06/19 | 158 | 160 | 156 | 157 | 79,000 |
2012/06/18 | 160 | 161 | 156 | 159 | 120,000 |
2012/06/15 | 156 | 156 | 155 | 156 | 53,000 |
2012/06/14 | 154 | 156 | 154 | 155 | 44,000 |
2012/06/13 | 157 | 165 | 155 | 156 | 183,000 |
2012/06/12 | 156 | 157 | 153 | 157 | 43,000 |
2012/06/11 | 154 | 159 | 152 | 158 | 122,000 |
2012/06/08 | 154 | 154 | 145 | 152 | 90,000 |
2012/06/07 | 154 | 156 | 152 | 156 | 96,000 |
2012/06/06 | 146 | 151 | 145 | 150 | 113,000 |
2012/06/05 | 144 | 146 | 141 | 144 | 71,000 |
2012/06/04 | 141 | 144 | 140 | 144 | 67,000 |
2012/06/01 | 149 | 150 | 144 | 144 | 131,000 |
2012/05/31 | 148 | 153 | 147 | 152 | 65,000 |
2012/05/30 | 157 | 158 | 151 | 153 | 110,000 |
2012/05/29 | 144 | 159 | 144 | 155 | 217,000 |
2012/05/28 | 152 | 152 | 142 | 142 | 228,000 |
2012/05/25 | 157 | 157 | 154 | 155 | 95,000 |
2012/05/24 | 152 | 157 | 152 | 157 | 98,000 |
2012/05/23 | 162 | 165 | 151 | 153 | 326,000 |
2012/05/22 | 155 | 165 | 151 | 165 | 406,000 |
2012/05/21 | 150 | 150 | 146 | 148 | 210,000 |
2012/05/18 | 146 | 151 | 145 | 147 | 146,000 |
2012/05/17 | 150 | 152 | 145 | 151 | 116,000 |
2012/05/16 | 155 | 158 | 145 | 147 | 350,000 |
2012/05/15 | 161 | 168 | 153 | 160 | 490,000 |
2012/05/14 | 155 | 159 | 151 | 154 | 784,000 |
2012/05/11 | 193 | 194 | 150 | 151 | 533,000 |
2012/05/10 | 188 | 194 | 187 | 191 | 117,000 |
2012/05/09 | 195 | 198 | 188 | 192 | 239,000 |
2012/05/08 | 205 | 205 | 196 | 197 | 189,000 |
2012/05/07 | 207 | 208 | 200 | 202 | 278,000 |
2012/05/02 | 224 | 224 | 211 | 212 | 373,000 |
2012/05/01 | 229 | 229 | 223 | 224 | 156,000 |
2012/04/27 | 229 | 230 | 228 | 229 | 152,000 |
2012/04/26 | 226 | 235 | 224 | 229 | 151,000 |
2012/04/25 | 226 | 227 | 224 | 224 | 191,000 |
2012/04/24 | 226 | 231 | 223 | 228 | 233,000 |
2012/04/23 | 228 | 229 | 225 | 228 | 324,000 |
2012/04/20 | 233 | 235 | 225 | 231 | 253,000 |
2012/04/19 | 243 | 247 | 231 | 231 | 823,000 |
2012/04/18 | 264 | 264 | 239 | 243 | 2,378,000 |
2012/04/17 | 222 | 267 | 220 | 263 | 3,022,000 |
2012/04/16 | 229 | 229 | 220 | 225 | 231,000 |
2012/04/13 | 231 | 232 | 228 | 230 | 103,000 |
2012/04/12 | 233 | 233 | 229 | 230 | 154,000 |
2012/04/11 | 231 | 236 | 229 | 234 | 262,000 |
2012/04/10 | 236 | 237 | 229 | 231 | 248,000 |
2012/04/09 | 229 | 238 | 229 | 233 | 121,000 |
2012/04/06 | 243 | 243 | 231 | 235 | 253,000 |
2012/04/05 | 245 | 245 | 240 | 241 | 281,000 |
2012/04/04 | 259 | 259 | 246 | 247 | 328,000 |
2012/04/03 | 264 | 264 | 257 | 260 | 241,000 |
2012/04/02 | 255 | 268 | 255 | 266 | 643,000 |
2012/03/30 | 245 | 259 | 245 | 252 | 525,000 |
2012/03/29 | 243 | 250 | 242 | 247 | 230,000 |
2012/03/28 | 261 | 261 | 245 | 251 | 296,000 |
2012/03/27 | 266 | 271 | 260 | 263 | 577,000 |
2012/03/26 | 244 | 262 | 243 | 262 | 695,000 |
2012/03/23 | 238 | 247 | 237 | 243 | 223,000 |
2012/03/22 | 243 | 246 | 239 | 241 | 113,000 |
2012/03/21 | 240 | 254 | 240 | 246 | 297,000 |
2012/03/19 | 229 | 240 | 227 | 237 | 286,000 |
2012/03/16 | 233 | 233 | 228 | 228 | 156,000 |
2012/03/15 | 236 | 245 | 230 | 233 | 394,000 |
2012/03/14 | 242 | 246 | 235 | 235 | 543,000 |
2012/03/13 | 247 | 247 | 241 | 243 | 256,000 |
2012/03/12 | 247 | 249 | 245 | 247 | 220,000 |
2012/03/09 | 247 | 251 | 243 | 245 | 340,000 |
2012/03/08 | 246 | 251 | 243 | 250 | 249,000 |
2012/03/07 | 251 | 255 | 243 | 245 | 271,000 |
2012/03/06 | 244 | 258 | 242 | 256 | 355,000 |
2012/03/05 | 241 | 248 | 240 | 243 | 324,000 |
2012/03/02 | 247 | 250 | 240 | 241 | 558,000 |
2012/03/01 | 255 | 256 | 243 | 250 | 661,000 |
2012/02/29 | 261 | 269 | 251 | 256 | 505,000 |
2012/02/28 | 257 | 265 | 254 | 261 | 436,000 |
2012/02/27 | 277 | 278 | 261 | 262 | 547,000 |
2012/02/24 | 288 | 289 | 276 | 277 | 631,000 |
2012/02/23 | 280 | 287 | 277 | 285 | 1,312,000 |
2012/02/22 | 258 | 277 | 258 | 277 | 691,000 |
2012/02/21 | 252 | 263 | 252 | 258 | 385,000 |
2012/02/20 | 259 | 268 | 255 | 256 | 618,000 |
2012/02/17 | 272 | 275 | 259 | 263 | 975,000 |
2012/02/16 | 285 | 285 | 268 | 275 | 759,000 |
2012/02/15 | 288 | 290 | 279 | 280 | 434,000 |
2012/02/14 | 298 | 298 | 287 | 287 | 504,000 |
2012/02/13 | 294 | 301 | 290 | 296 | 751,000 |
2012/02/10 | 295 | 298 | 283 | 290 | 865,000 |
2012/02/09 | 283 | 300 | 283 | 297 | 1,125,000 |
2012/02/08 | 272 | 290 | 272 | 287 | 596,000 |
2012/02/07 | 270 | 290 | 270 | 285 | 1,096,000 |
2012/02/06 | 277 | 281 | 265 | 270 | 817,000 |
2012/02/03 | 297 | 298 | 285 | 285 | 1,123,000 |
2012/02/02 | 314 | 314 | 295 | 305 | 1,289,000 |
2012/02/01 | 303 | 307 | 287 | 289 | 1,097,000 |
2012/01/31 | 313 | 318 | 306 | 307 | 726,000 |
2012/01/30 | 309 | 324 | 305 | 310 | 1,348,000 |
2012/01/27 | 306 | 314 | 303 | 307 | 831,000 |
2012/01/26 | 316 | 323 | 303 | 308 | 1,466,000 |
2012/01/25 | 326 | 339 | 307 | 310 | 3,067,000 |
2012/01/24 | 342 | 342 | 311 | 333 | 3,816,000 |
2012/01/23 | 320 | 345 | 309 | 345 | 12,507,000 |
2012/01/20 | 307 | 318 | 294 | 312 | 7,324,000 |
2012/01/19 | 288 | 298 | 284 | 298 | 2,092,000 |
2012/01/18 | 287 | 301 | 279 | 283 | 2,173,000 |
2012/01/17 | 299 | 299 | 284 | 286 | 1,996,000 |
2012/01/16 | 285 | 305 | 282 | 294 | 5,686,000 |
2012/01/13 | 266 | 288 | 264 | 286 | 6,954,000 |
2012/01/12 | 300 | 328 | 248 | 257 | 18,862,000 |
2012/01/11 | 287 | 304 | 281 | 296 | 5,178,000 |
2012/01/10 | 312 | 319 | 286 | 287 | 9,363,000 |
2012/01/06 | 309 | 327 | 292 | 296 | 17,909,000 |
2012/01/05 | 276 | 321 | 264 | 315 | 20,678,000 |
2012/01/04 | 288 | 295 | 257 | 266 | 27,281,000 |