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 |
---|---|---|---|---|---|
2013/12/30 | 204 | 205 | 203 | 205 | 41,000 |
2013/12/27 | 201 | 203 | 201 | 203 | 43,000 |
2013/12/26 | 195 | 201 | 195 | 201 | 45,000 |
2013/12/25 | 196 | 196 | 192 | 194 | 156,000 |
2013/12/24 | 197 | 197 | 194 | 196 | 126,000 |
2013/12/20 | 200 | 201 | 196 | 198 | 84,000 |
2013/12/19 | 199 | 200 | 197 | 199 | 120,000 |
2013/12/18 | 196 | 199 | 196 | 198 | 141,000 |
2013/12/17 | 199 | 200 | 197 | 199 | 92,000 |
2013/12/16 | 202 | 203 | 198 | 198 | 66,000 |
2013/12/13 | 201 | 204 | 200 | 202 | 101,000 |
2013/12/12 | 201 | 203 | 201 | 203 | 46,000 |
2013/12/11 | 202 | 206 | 202 | 204 | 83,000 |
2013/12/10 | 205 | 205 | 202 | 205 | 47,000 |
2013/12/09 | 208 | 208 | 205 | 205 | 21,000 |
2013/12/06 | 206 | 206 | 205 | 205 | 22,000 |
2013/12/05 | 206 | 207 | 204 | 204 | 69,000 |
2013/12/04 | 206 | 207 | 204 | 206 | 75,000 |
2013/12/03 | 207 | 209 | 207 | 207 | 38,000 |
2013/12/02 | 206 | 208 | 205 | 206 | 49,000 |
2013/11/29 | 205 | 206 | 203 | 205 | 81,000 |
2013/11/28 | 206 | 208 | 206 | 207 | 43,000 |
2013/11/27 | 208 | 208 | 206 | 206 | 57,000 |
2013/11/26 | 207 | 207 | 205 | 207 | 33,000 |
2013/11/25 | 208 | 208 | 205 | 206 | 63,000 |
2013/11/22 | 208 | 208 | 204 | 207 | 109,000 |
2013/11/21 | 216 | 218 | 206 | 208 | 586,000 |
2013/11/20 | 202 | 213 | 202 | 211 | 316,000 |
2013/11/19 | 202 | 202 | 200 | 201 | 36,000 |
2013/11/18 | 202 | 203 | 200 | 201 | 56,000 |
2013/11/15 | 203 | 204 | 199 | 202 | 100,000 |
2013/11/14 | 199 | 202 | 198 | 201 | 76,000 |
2013/11/13 | 199 | 199 | 196 | 199 | 45,000 |
2013/11/12 | 196 | 198 | 196 | 198 | 40,000 |
2013/11/11 | 199 | 199 | 195 | 196 | 36,000 |
2013/11/08 | 197 | 199 | 196 | 196 | 78,000 |
2013/11/07 | 198 | 200 | 197 | 198 | 53,000 |
2013/11/06 | 198 | 203 | 196 | 198 | 254,000 |
2013/11/05 | 198 | 200 | 197 | 198 | 69,000 |
2013/11/01 | 200 | 200 | 196 | 197 | 63,000 |
2013/10/31 | 198 | 201 | 198 | 199 | 91,000 |
2013/10/30 | 203 | 207 | 197 | 197 | 398,000 |
2013/10/29 | 203 | 203 | 200 | 201 | 95,000 |
2013/10/28 | 200 | 201 | 197 | 201 | 89,000 |
2013/10/25 | 203 | 203 | 198 | 198 | 132,000 |
2013/10/24 | 200 | 202 | 197 | 202 | 128,000 |
2013/10/23 | 207 | 208 | 199 | 200 | 158,000 |
2013/10/22 | 205 | 208 | 204 | 206 | 60,000 |
2013/10/21 | 203 | 209 | 203 | 205 | 126,000 |
2013/10/18 | 203 | 203 | 200 | 202 | 40,000 |
2013/10/17 | 203 | 205 | 201 | 202 | 107,000 |
2013/10/16 | 200 | 201 | 197 | 200 | 44,000 |
2013/10/15 | 203 | 203 | 198 | 200 | 41,000 |
2013/10/11 | 203 | 204 | 201 | 203 | 88,000 |
2013/10/10 | 203 | 203 | 197 | 200 | 67,000 |
2013/10/09 | 195 | 200 | 193 | 200 | 94,000 |
2013/10/08 | 195 | 196 | 191 | 196 | 157,000 |
2013/10/07 | 198 | 200 | 193 | 197 | 167,000 |
2013/10/04 | 200 | 201 | 197 | 198 | 93,000 |
2013/10/03 | 201 | 204 | 200 | 202 | 72,000 |
2013/10/02 | 207 | 212 | 200 | 201 | 145,000 |
2013/10/01 | 207 | 211 | 206 | 207 | 85,000 |
2013/09/30 | 206 | 213 | 204 | 207 | 212,000 |
2013/09/27 | 209 | 220 | 209 | 212 | 257,000 |
2013/09/26 | 205 | 208 | 200 | 207 | 192,000 |
2013/09/25 | 220 | 220 | 206 | 206 | 493,000 |
2013/09/24 | 224 | 225 | 210 | 218 | 1,040,000 |
2013/09/20 | 198 | 233 | 196 | 220 | 4,685,000 |
2013/09/19 | 191 | 195 | 191 | 195 | 70,000 |
2013/09/18 | 193 | 194 | 191 | 193 | 72,000 |
2013/09/17 | 195 | 195 | 191 | 191 | 87,000 |
2013/09/13 | 196 | 196 | 190 | 194 | 147,000 |
2013/09/12 | 192 | 192 | 189 | 190 | 90,000 |
2013/09/11 | 193 | 195 | 191 | 194 | 142,000 |
2013/09/10 | 187 | 191 | 187 | 191 | 110,000 |
2013/09/09 | 185 | 187 | 184 | 187 | 77,000 |
2013/09/06 | 184 | 184 | 180 | 182 | 52,000 |
2013/09/05 | 184 | 185 | 182 | 185 | 66,000 |
2013/09/04 | 182 | 184 | 180 | 184 | 44,000 |
2013/09/03 | 177 | 183 | 177 | 183 | 84,000 |
2013/09/02 | 176 | 178 | 175 | 175 | 89,000 |
2013/08/30 | 182 | 184 | 178 | 178 | 256,000 |
2013/08/29 | 183 | 191 | 178 | 181 | 452,000 |
2013/08/28 | 186 | 186 | 181 | 184 | 181,000 |
2013/08/27 | 190 | 191 | 186 | 187 | 110,000 |
2013/08/26 | 192 | 193 | 188 | 190 | 137,000 |
2013/08/23 | 188 | 192 | 186 | 191 | 81,000 |
2013/08/22 | 189 | 189 | 185 | 186 | 84,000 |
2013/08/21 | 189 | 191 | 185 | 189 | 121,000 |
2013/08/20 | 192 | 192 | 187 | 189 | 92,000 |
2013/08/19 | 190 | 192 | 188 | 192 | 56,000 |
2013/08/16 | 188 | 191 | 187 | 190 | 88,000 |
2013/08/15 | 189 | 192 | 188 | 189 | 105,000 |
2013/08/14 | 196 | 196 | 186 | 192 | 188,000 |
2013/08/13 | 189 | 195 | 187 | 194 | 137,000 |
2013/08/12 | 189 | 191 | 188 | 189 | 61,000 |
2013/08/09 | 190 | 192 | 189 | 189 | 84,000 |
2013/08/08 | 191 | 193 | 189 | 190 | 147,000 |
2013/08/07 | 192 | 193 | 187 | 188 | 91,000 |
2013/08/06 | 193 | 194 | 191 | 193 | 99,000 |
2013/08/05 | 191 | 192 | 189 | 192 | 60,000 |
2013/08/02 | 189 | 191 | 186 | 190 | 113,000 |
2013/08/01 | 178 | 193 | 178 | 187 | 137,000 |
2013/07/31 | 182 | 187 | 182 | 182 | 40,000 |
2013/07/30 | 181 | 185 | 181 | 182 | 46,000 |
2013/07/29 | 185 | 185 | 178 | 180 | 34,000 |
2013/07/26 | 186 | 190 | 185 | 186 | 72,000 |
2013/07/25 | 191 | 196 | 187 | 188 | 131,000 |
2013/07/24 | 192 | 192 | 189 | 192 | 23,000 |
2013/07/23 | 191 | 194 | 188 | 192 | 131,000 |
2013/07/22 | 188 | 188 | 185 | 188 | 29,000 |
2013/07/19 | 192 | 192 | 184 | 189 | 74,000 |
2013/07/18 | 192 | 193 | 189 | 192 | 39,000 |
2013/07/17 | 194 | 195 | 191 | 192 | 82,000 |
2013/07/16 | 198 | 198 | 190 | 194 | 155,000 |
2013/07/12 | 193 | 194 | 191 | 194 | 99,000 |
2013/07/11 | 188 | 193 | 187 | 193 | 107,000 |
2013/07/10 | 189 | 191 | 186 | 190 | 106,000 |
2013/07/09 | 190 | 190 | 183 | 187 | 125,000 |
2013/07/08 | 184 | 203 | 181 | 187 | 710,000 |
2013/07/05 | 176 | 183 | 171 | 180 | 228,000 |
2013/07/04 | 174 | 176 | 171 | 174 | 58,000 |
2013/07/03 | 174 | 178 | 174 | 175 | 41,000 |
2013/07/02 | 174 | 174 | 170 | 174 | 54,000 |
2013/07/01 | 170 | 171 | 169 | 171 | 14,000 |
2013/06/28 | 165 | 168 | 163 | 168 | 67,000 |
2013/06/27 | 163 | 163 | 156 | 162 | 56,000 |
2013/06/26 | 165 | 167 | 160 | 162 | 59,000 |
2013/06/25 | 168 | 168 | 163 | 165 | 51,000 |
2013/06/24 | 170 | 172 | 168 | 170 | 54,000 |
2013/06/21 | 168 | 169 | 166 | 168 | 67,000 |
2013/06/20 | 170 | 173 | 170 | 170 | 39,000 |
2013/06/19 | 171 | 172 | 170 | 170 | 38,000 |
2013/06/18 | 171 | 171 | 169 | 170 | 54,000 |
2013/06/17 | 165 | 171 | 163 | 171 | 40,000 |
2013/06/14 | 167 | 167 | 161 | 165 | 76,000 |
2013/06/13 | 170 | 170 | 163 | 163 | 64,000 |
2013/06/12 | 169 | 170 | 163 | 168 | 43,000 |
2013/06/11 | 170 | 173 | 168 | 171 | 107,000 |
2013/06/10 | 161 | 169 | 161 | 169 | 146,000 |
2013/06/07 | 162 | 165 | 155 | 158 | 197,000 |
2013/06/06 | 171 | 175 | 165 | 167 | 192,000 |
2013/06/05 | 173 | 183 | 173 | 177 | 79,000 |
2013/06/04 | 171 | 174 | 170 | 173 | 95,000 |
2013/06/03 | 177 | 177 | 165 | 170 | 116,000 |
2013/05/31 | 182 | 182 | 177 | 178 | 99,000 |
2013/05/30 | 184 | 187 | 180 | 180 | 114,000 |
2013/05/29 | 186 | 187 | 183 | 187 | 77,000 |
2013/05/28 | 184 | 186 | 182 | 186 | 89,000 |
2013/05/27 | 188 | 191 | 185 | 186 | 77,000 |
2013/05/24 | 197 | 197 | 186 | 193 | 158,000 |
2013/05/23 | 213 | 213 | 190 | 194 | 519,000 |
2013/05/22 | 240 | 240 | 206 | 210 | 2,030,000 |
2013/05/21 | 193 | 197 | 192 | 196 | 264,000 |
2013/05/20 | 192 | 193 | 189 | 192 | 101,000 |
2013/05/17 | 184 | 190 | 184 | 189 | 73,000 |
2013/05/16 | 191 | 192 | 179 | 184 | 233,000 |
2013/05/15 | 189 | 194 | 189 | 193 | 178,000 |
2013/05/14 | 189 | 190 | 188 | 190 | 72,000 |
2013/05/13 | 192 | 193 | 189 | 190 | 155,000 |
2013/05/10 | 193 | 193 | 189 | 190 | 90,000 |
2013/05/09 | 194 | 194 | 189 | 189 | 66,000 |
2013/05/08 | 188 | 194 | 187 | 190 | 261,000 |
2013/05/07 | 185 | 188 | 184 | 187 | 110,000 |
2013/05/02 | 183 | 184 | 183 | 184 | 38,000 |
2013/05/01 | 185 | 185 | 182 | 183 | 61,000 |
2013/04/30 | 183 | 184 | 181 | 184 | 56,000 |
2013/04/26 | 185 | 186 | 183 | 185 | 59,000 |
2013/04/25 | 185 | 186 | 183 | 185 | 75,000 |
2013/04/24 | 185 | 185 | 182 | 185 | 42,000 |
2013/04/23 | 185 | 186 | 183 | 184 | 54,000 |
2013/04/22 | 179 | 185 | 178 | 185 | 121,000 |
2013/04/19 | 179 | 179 | 179 | 179 | 24,000 |
2013/04/18 | 181 | 181 | 177 | 179 | 48,000 |
2013/04/17 | 180 | 182 | 179 | 181 | 73,000 |
2013/04/16 | 179 | 181 | 176 | 181 | 116,000 |
2013/04/15 | 183 | 184 | 181 | 181 | 54,000 |
2013/04/12 | 187 | 187 | 183 | 185 | 62,000 |
2013/04/11 | 187 | 189 | 185 | 187 | 46,000 |
2013/04/10 | 183 | 191 | 183 | 187 | 97,000 |
2013/04/09 | 187 | 187 | 180 | 184 | 127,000 |
2013/04/08 | 183 | 186 | 180 | 185 | 126,000 |
2013/04/05 | 179 | 182 | 177 | 181 | 123,000 |
2013/04/04 | 172 | 175 | 168 | 174 | 110,000 |
2013/04/03 | 172 | 178 | 172 | 176 | 89,000 |
2013/04/02 | 172 | 174 | 170 | 173 | 71,000 |
2013/04/01 | 180 | 181 | 172 | 174 | 89,000 |
2013/03/29 | 184 | 184 | 178 | 181 | 91,000 |
2013/03/28 | 187 | 187 | 183 | 184 | 65,000 |
2013/03/27 | 190 | 190 | 186 | 188 | 49,000 |
2013/03/26 | 192 | 195 | 188 | 190 | 288,000 |
2013/03/25 | 202 | 203 | 190 | 194 | 391,000 |
2013/03/22 | 199 | 209 | 199 | 199 | 995,000 |
2013/03/21 | 200 | 202 | 197 | 198 | 713,000 |
2013/03/19 | 185 | 195 | 185 | 195 | 608,000 |
2013/03/18 | 184 | 184 | 183 | 183 | 95,000 |
2013/03/15 | 185 | 186 | 184 | 184 | 72,000 |
2013/03/14 | 184 | 184 | 182 | 184 | 65,000 |
2013/03/13 | 186 | 186 | 182 | 182 | 138,000 |
2013/03/12 | 186 | 190 | 185 | 186 | 80,000 |
2013/03/11 | 185 | 187 | 184 | 186 | 102,000 |
2013/03/08 | 183 | 184 | 181 | 183 | 52,000 |
2013/03/07 | 186 | 186 | 180 | 183 | 127,000 |
2013/03/06 | 181 | 189 | 178 | 185 | 234,000 |
2013/03/05 | 180 | 180 | 179 | 180 | 30,000 |
2013/03/04 | 180 | 181 | 178 | 180 | 66,000 |
2013/03/01 | 179 | 181 | 177 | 179 | 91,000 |
2013/02/28 | 179 | 180 | 177 | 179 | 33,000 |
2013/02/27 | 178 | 179 | 176 | 176 | 73,000 |
2013/02/26 | 180 | 180 | 177 | 178 | 49,000 |
2013/02/25 | 180 | 182 | 178 | 182 | 71,000 |
2013/02/22 | 176 | 178 | 175 | 175 | 47,000 |
2013/02/21 | 177 | 181 | 176 | 176 | 67,000 |
2013/02/20 | 178 | 179 | 176 | 176 | 43,000 |
2013/02/19 | 172 | 175 | 172 | 175 | 38,000 |
2013/02/18 | 167 | 171 | 167 | 171 | 57,000 |
2013/02/15 | 170 | 171 | 159 | 167 | 228,000 |
2013/02/14 | 173 | 175 | 171 | 171 | 106,000 |
2013/02/13 | 177 | 178 | 169 | 173 | 276,000 |
2013/02/12 | 192 | 194 | 183 | 183 | 211,000 |
2013/02/08 | 197 | 197 | 190 | 190 | 302,000 |
2013/02/07 | 187 | 198 | 187 | 198 | 284,000 |
2013/02/06 | 188 | 188 | 185 | 188 | 262,000 |
2013/02/05 | 187 | 192 | 186 | 187 | 176,000 |
2013/02/04 | 189 | 189 | 186 | 188 | 155,000 |
2013/02/01 | 188 | 193 | 188 | 190 | 163,000 |
2013/01/31 | 188 | 188 | 185 | 188 | 61,000 |
2013/01/30 | 187 | 190 | 184 | 188 | 145,000 |
2013/01/29 | 185 | 189 | 180 | 185 | 269,000 |
2013/01/28 | 183 | 185 | 182 | 182 | 102,000 |
2013/01/25 | 189 | 189 | 182 | 186 | 152,000 |
2013/01/24 | 182 | 188 | 180 | 186 | 102,000 |
2013/01/23 | 188 | 189 | 182 | 182 | 149,000 |
2013/01/22 | 189 | 189 | 185 | 186 | 75,000 |
2013/01/21 | 188 | 188 | 182 | 187 | 95,000 |
2013/01/18 | 186 | 187 | 183 | 187 | 127,000 |
2013/01/17 | 189 | 189 | 174 | 183 | 494,000 |
2013/01/16 | 197 | 197 | 190 | 190 | 282,000 |
2013/01/15 | 199 | 200 | 194 | 196 | 321,000 |
2013/01/11 | 201 | 203 | 195 | 198 | 451,000 |
2013/01/10 | 204 | 206 | 197 | 203 | 482,000 |
2013/01/09 | 184 | 211 | 184 | 202 | 1,616,000 |
2013/01/08 | 187 | 191 | 184 | 184 | 282,000 |
2013/01/07 | 193 | 193 | 186 | 187 | 561,000 |
2013/01/04 | 182 | 187 | 180 | 186 | 430,000 |