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 |
---|---|---|---|---|---|
2014/12/30 | 214 | 214 | 211 | 212 | 42,000 |
2014/12/29 | 212 | 214 | 211 | 213 | 73,000 |
2014/12/26 | 206 | 212 | 205 | 211 | 78,000 |
2014/12/25 | 213 | 213 | 204 | 205 | 151,000 |
2014/12/24 | 213 | 215 | 211 | 212 | 120,000 |
2014/12/22 | 214 | 215 | 208 | 215 | 99,000 |
2014/12/19 | 215 | 215 | 211 | 214 | 59,000 |
2014/12/18 | 214 | 215 | 211 | 211 | 76,000 |
2014/12/17 | 208 | 214 | 208 | 211 | 47,000 |
2014/12/16 | 215 | 217 | 209 | 209 | 121,000 |
2014/12/15 | 217 | 222 | 216 | 216 | 85,000 |
2014/12/12 | 215 | 219 | 215 | 218 | 79,000 |
2014/12/11 | 212 | 216 | 212 | 215 | 97,000 |
2014/12/10 | 223 | 223 | 220 | 220 | 60,000 |
2014/12/09 | 226 | 227 | 225 | 226 | 86,000 |
2014/12/08 | 230 | 230 | 225 | 228 | 78,000 |
2014/12/05 | 228 | 230 | 226 | 230 | 53,000 |
2014/12/04 | 231 | 232 | 228 | 228 | 107,000 |
2014/12/03 | 235 | 238 | 227 | 231 | 426,000 |
2014/12/02 | 216 | 235 | 216 | 234 | 806,000 |
2014/12/01 | 215 | 216 | 211 | 216 | 233,000 |
2014/11/28 | 211 | 213 | 210 | 210 | 87,000 |
2014/11/27 | 215 | 215 | 211 | 211 | 55,000 |
2014/11/26 | 213 | 216 | 212 | 213 | 81,000 |
2014/11/25 | 207 | 212 | 206 | 212 | 120,000 |
2014/11/21 | 206 | 206 | 203 | 203 | 59,000 |
2014/11/20 | 208 | 208 | 204 | 205 | 98,000 |
2014/11/19 | 213 | 213 | 204 | 207 | 306,000 |
2014/11/18 | 210 | 212 | 210 | 212 | 53,000 |
2014/11/17 | 213 | 213 | 207 | 210 | 132,000 |
2014/11/14 | 215 | 215 | 211 | 213 | 88,000 |
2014/11/13 | 213 | 214 | 212 | 214 | 72,000 |
2014/11/12 | 215 | 215 | 212 | 212 | 93,000 |
2014/11/11 | 216 | 216 | 214 | 214 | 84,000 |
2014/11/10 | 215 | 216 | 213 | 216 | 82,000 |
2014/11/07 | 216 | 217 | 212 | 215 | 230,000 |
2014/11/06 | 216 | 219 | 213 | 216 | 255,000 |
2014/11/05 | 207 | 211 | 207 | 211 | 318,000 |
2014/11/04 | 200 | 215 | 199 | 206 | 1,094,000 |
2014/10/31 | 238 | 243 | 234 | 240 | 189,000 |
2014/10/30 | 228 | 240 | 228 | 240 | 197,000 |
2014/10/29 | 227 | 230 | 226 | 229 | 82,000 |
2014/10/28 | 223 | 227 | 223 | 225 | 62,000 |
2014/10/27 | 224 | 230 | 223 | 224 | 119,000 |
2014/10/24 | 227 | 228 | 220 | 224 | 76,000 |
2014/10/23 | 225 | 228 | 223 | 226 | 67,000 |
2014/10/22 | 224 | 227 | 222 | 227 | 59,000 |
2014/10/21 | 227 | 229 | 216 | 221 | 69,000 |
2014/10/20 | 228 | 228 | 224 | 227 | 52,000 |
2014/10/17 | 223 | 223 | 218 | 219 | 127,000 |
2014/10/16 | 224 | 226 | 221 | 221 | 128,000 |
2014/10/15 | 226 | 229 | 224 | 228 | 112,000 |
2014/10/14 | 225 | 230 | 223 | 223 | 131,000 |
2014/10/10 | 230 | 230 | 224 | 226 | 111,000 |
2014/10/09 | 234 | 237 | 232 | 232 | 65,000 |
2014/10/08 | 231 | 239 | 231 | 238 | 101,000 |
2014/10/07 | 241 | 244 | 239 | 239 | 98,000 |
2014/10/06 | 239 | 244 | 238 | 241 | 86,000 |
2014/10/03 | 235 | 238 | 232 | 235 | 100,000 |
2014/10/02 | 238 | 242 | 232 | 235 | 283,000 |
2014/10/01 | 255 | 255 | 243 | 245 | 254,000 |
2014/09/30 | 261 | 261 | 253 | 255 | 155,000 |
2014/09/29 | 262 | 264 | 258 | 261 | 144,000 |
2014/09/26 | 256 | 263 | 256 | 260 | 191,000 |
2014/09/25 | 255 | 256 | 250 | 256 | 172,000 |
2014/09/24 | 252 | 253 | 250 | 252 | 149,000 |
2014/09/22 | 254 | 255 | 251 | 255 | 131,000 |
2014/09/19 | 253 | 257 | 253 | 254 | 109,000 |
2014/09/18 | 257 | 257 | 251 | 253 | 161,000 |
2014/09/17 | 262 | 262 | 254 | 256 | 346,000 |
2014/09/16 | 261 | 265 | 260 | 263 | 304,000 |
2014/09/12 | 275 | 276 | 262 | 267 | 447,000 |
2014/09/11 | 283 | 283 | 275 | 276 | 640,000 |
2014/09/10 | 274 | 285 | 274 | 280 | 2,654,000 |
2014/09/09 | 268 | 275 | 267 | 269 | 346,000 |
2014/09/08 | 263 | 270 | 260 | 266 | 388,000 |
2014/09/05 | 266 | 267 | 261 | 264 | 300,000 |
2014/09/04 | 266 | 277 | 261 | 267 | 1,096,000 |
2014/09/03 | 266 | 268 | 261 | 262 | 514,000 |
2014/09/02 | 273 | 274 | 265 | 269 | 947,000 |
2014/09/01 | 270 | 279 | 261 | 275 | 3,888,000 |
2014/08/29 | 239 | 250 | 239 | 249 | 493,000 |
2014/08/28 | 239 | 251 | 235 | 243 | 720,000 |
2014/08/27 | 236 | 243 | 231 | 239 | 285,000 |
2014/08/26 | 237 | 237 | 232 | 233 | 117,000 |
2014/08/25 | 233 | 234 | 229 | 232 | 145,000 |
2014/08/22 | 242 | 242 | 235 | 236 | 138,000 |
2014/08/21 | 241 | 243 | 238 | 241 | 247,000 |
2014/08/20 | 237 | 244 | 235 | 239 | 289,000 |
2014/08/19 | 239 | 240 | 235 | 236 | 198,000 |
2014/08/18 | 226 | 240 | 226 | 235 | 530,000 |
2014/08/15 | 226 | 226 | 222 | 224 | 95,000 |
2014/08/14 | 223 | 230 | 223 | 225 | 188,000 |
2014/08/13 | 223 | 224 | 219 | 223 | 109,000 |
2014/08/12 | 225 | 226 | 223 | 223 | 86,000 |
2014/08/11 | 226 | 226 | 225 | 226 | 124,000 |
2014/08/08 | 226 | 227 | 220 | 223 | 208,000 |
2014/08/07 | 228 | 230 | 226 | 230 | 166,000 |
2014/08/06 | 233 | 234 | 225 | 227 | 270,000 |
2014/08/05 | 244 | 245 | 232 | 235 | 333,000 |
2014/08/04 | 238 | 250 | 238 | 242 | 1,523,000 |
2014/08/01 | 231 | 232 | 225 | 231 | 258,000 |
2014/07/31 | 237 | 237 | 232 | 232 | 188,000 |
2014/07/30 | 236 | 237 | 231 | 236 | 324,000 |
2014/07/29 | 234 | 235 | 231 | 233 | 153,000 |
2014/07/28 | 231 | 233 | 230 | 232 | 134,000 |
2014/07/25 | 231 | 236 | 230 | 234 | 233,000 |
2014/07/24 | 236 | 236 | 231 | 233 | 147,000 |
2014/07/23 | 232 | 235 | 228 | 233 | 317,000 |
2014/07/22 | 232 | 234 | 226 | 230 | 537,000 |
2014/07/18 | 234 | 238 | 230 | 231 | 711,000 |
2014/07/17 | 245 | 256 | 235 | 242 | 2,752,000 |
2014/07/16 | 235 | 241 | 229 | 231 | 1,133,000 |
2014/07/15 | 251 | 257 | 233 | 236 | 2,353,000 |
2014/07/14 | 233 | 295 | 227 | 254 | 14,793,000 |
2014/07/11 | 219 | 229 | 217 | 227 | 1,768,000 |
2014/07/10 | 215 | 223 | 208 | 216 | 1,478,000 |
2014/07/09 | 212 | 212 | 209 | 209 | 43,000 |
2014/07/08 | 209 | 215 | 207 | 212 | 236,000 |
2014/07/07 | 211 | 211 | 201 | 210 | 246,000 |
2014/07/04 | 212 | 212 | 208 | 211 | 46,000 |
2014/07/03 | 213 | 213 | 208 | 212 | 41,000 |
2014/07/02 | 215 | 215 | 212 | 212 | 90,000 |
2014/07/01 | 211 | 216 | 210 | 215 | 354,000 |
2014/06/30 | 210 | 210 | 204 | 210 | 68,000 |
2014/06/27 | 211 | 213 | 205 | 208 | 210,000 |
2014/06/26 | 200 | 213 | 197 | 211 | 349,000 |
2014/06/25 | 201 | 202 | 199 | 199 | 54,000 |
2014/06/24 | 201 | 202 | 200 | 202 | 25,000 |
2014/06/23 | 205 | 205 | 200 | 202 | 81,000 |
2014/06/20 | 201 | 203 | 200 | 202 | 68,000 |
2014/06/19 | 200 | 207 | 200 | 201 | 346,000 |
2014/06/18 | 197 | 198 | 195 | 197 | 46,000 |
2014/06/17 | 196 | 197 | 196 | 196 | 32,000 |
2014/06/16 | 197 | 197 | 195 | 195 | 50,000 |
2014/06/13 | 197 | 197 | 195 | 197 | 81,000 |
2014/06/12 | 195 | 197 | 193 | 195 | 70,000 |
2014/06/11 | 195 | 195 | 192 | 194 | 41,000 |
2014/06/10 | 194 | 196 | 192 | 194 | 45,000 |
2014/06/09 | 195 | 196 | 193 | 196 | 45,000 |
2014/06/06 | 196 | 196 | 194 | 196 | 29,000 |
2014/06/05 | 194 | 196 | 193 | 195 | 61,000 |
2014/06/04 | 190 | 192 | 190 | 192 | 14,000 |
2014/06/03 | 191 | 192 | 190 | 190 | 31,000 |
2014/06/02 | 190 | 191 | 190 | 191 | 16,000 |
2014/05/30 | 189 | 190 | 188 | 189 | 35,000 |
2014/05/29 | 189 | 191 | 187 | 189 | 24,000 |
2014/05/28 | 191 | 191 | 189 | 190 | 18,000 |
2014/05/27 | 189 | 191 | 189 | 190 | 15,000 |
2014/05/26 | 192 | 192 | 189 | 191 | 22,000 |
2014/05/23 | 187 | 189 | 187 | 188 | 31,000 |
2014/05/22 | 186 | 187 | 183 | 186 | 86,000 |
2014/05/21 | 184 | 185 | 184 | 185 | 31,000 |
2014/05/20 | 188 | 188 | 184 | 185 | 74,000 |
2014/05/19 | 189 | 190 | 188 | 188 | 19,000 |
2014/05/16 | 194 | 194 | 189 | 189 | 64,000 |
2014/05/15 | 195 | 196 | 194 | 194 | 105,000 |
2014/05/14 | 196 | 197 | 195 | 197 | 23,000 |
2014/05/13 | 196 | 196 | 190 | 195 | 23,000 |
2014/05/12 | 197 | 199 | 192 | 192 | 81,000 |
2014/05/09 | 198 | 201 | 194 | 200 | 213,000 |
2014/05/08 | 186 | 206 | 186 | 193 | 185,000 |
2014/05/07 | 190 | 190 | 185 | 185 | 35,000 |
2014/05/02 | 186 | 190 | 186 | 189 | 33,000 |
2014/05/01 | 189 | 190 | 189 | 190 | 46,000 |
2014/04/30 | 187 | 189 | 183 | 185 | 94,000 |
2014/04/28 | 191 | 195 | 188 | 188 | 166,000 |
2014/04/25 | 190 | 194 | 190 | 191 | 65,000 |
2014/04/24 | 192 | 192 | 190 | 190 | 33,000 |
2014/04/23 | 194 | 194 | 191 | 193 | 47,000 |
2014/04/22 | 194 | 196 | 193 | 193 | 44,000 |
2014/04/21 | 193 | 196 | 193 | 194 | 14,000 |
2014/04/18 | 196 | 196 | 192 | 194 | 35,000 |
2014/04/17 | 194 | 195 | 192 | 194 | 41,000 |
2014/04/16 | 189 | 194 | 187 | 194 | 53,000 |
2014/04/15 | 188 | 193 | 186 | 188 | 50,000 |
2014/04/14 | 188 | 192 | 188 | 189 | 21,000 |
2014/04/11 | 190 | 190 | 186 | 188 | 42,000 |
2014/04/10 | 188 | 192 | 188 | 191 | 67,000 |
2014/04/09 | 194 | 196 | 191 | 193 | 97,000 |
2014/04/08 | 201 | 201 | 194 | 196 | 84,000 |
2014/04/07 | 199 | 203 | 198 | 201 | 58,000 |
2014/04/04 | 204 | 204 | 202 | 204 | 48,000 |
2014/04/03 | 205 | 205 | 203 | 203 | 63,000 |
2014/04/02 | 205 | 205 | 203 | 203 | 77,000 |
2014/04/01 | 204 | 204 | 199 | 204 | 73,000 |
2014/03/31 | 202 | 204 | 201 | 204 | 93,000 |
2014/03/28 | 200 | 200 | 198 | 200 | 59,000 |
2014/03/27 | 196 | 200 | 194 | 200 | 75,000 |
2014/03/26 | 198 | 198 | 196 | 197 | 91,000 |
2014/03/25 | 195 | 196 | 192 | 196 | 46,000 |
2014/03/24 | 192 | 193 | 190 | 191 | 81,000 |
2014/03/20 | 189 | 191 | 186 | 187 | 74,000 |
2014/03/19 | 194 | 194 | 191 | 191 | 43,000 |
2014/03/18 | 194 | 195 | 191 | 192 | 43,000 |
2014/03/17 | 193 | 195 | 191 | 192 | 34,000 |
2014/03/14 | 198 | 198 | 191 | 193 | 160,000 |
2014/03/13 | 202 | 203 | 199 | 199 | 84,000 |
2014/03/12 | 200 | 205 | 198 | 203 | 177,000 |
2014/03/11 | 199 | 201 | 198 | 200 | 73,000 |
2014/03/10 | 198 | 199 | 196 | 199 | 33,000 |
2014/03/07 | 196 | 198 | 196 | 198 | 12,000 |
2014/03/06 | 195 | 198 | 195 | 197 | 38,000 |
2014/03/05 | 195 | 196 | 195 | 196 | 43,000 |
2014/03/04 | 190 | 194 | 190 | 194 | 35,000 |
2014/03/03 | 195 | 195 | 191 | 193 | 13,000 |
2014/02/28 | 195 | 195 | 192 | 194 | 44,000 |
2014/02/27 | 193 | 195 | 191 | 195 | 29,000 |
2014/02/26 | 190 | 193 | 190 | 192 | 17,000 |
2014/02/25 | 193 | 195 | 189 | 193 | 44,000 |
2014/02/24 | 193 | 194 | 192 | 192 | 11,000 |
2014/02/21 | 191 | 194 | 189 | 193 | 75,000 |
2014/02/20 | 192 | 192 | 187 | 189 | 30,000 |
2014/02/19 | 191 | 192 | 191 | 192 | 6,000 |
2014/02/18 | 188 | 192 | 188 | 191 | 24,000 |
2014/02/17 | 186 | 191 | 186 | 189 | 24,000 |
2014/02/14 | 188 | 190 | 184 | 186 | 60,000 |
2014/02/13 | 193 | 194 | 187 | 188 | 30,000 |
2014/02/12 | 193 | 194 | 192 | 193 | 31,000 |
2014/02/10 | 189 | 192 | 189 | 192 | 26,000 |
2014/02/07 | 186 | 189 | 182 | 189 | 65,000 |
2014/02/06 | 182 | 186 | 182 | 185 | 34,000 |
2014/02/05 | 183 | 184 | 181 | 183 | 69,000 |
2014/02/04 | 188 | 189 | 180 | 180 | 248,000 |
2014/02/03 | 195 | 196 | 190 | 190 | 161,000 |
2014/01/31 | 196 | 198 | 195 | 196 | 88,000 |
2014/01/30 | 198 | 198 | 196 | 196 | 78,000 |
2014/01/29 | 200 | 201 | 198 | 201 | 41,000 |
2014/01/28 | 198 | 200 | 197 | 197 | 57,000 |
2014/01/27 | 201 | 201 | 198 | 198 | 171,000 |
2014/01/24 | 206 | 206 | 202 | 203 | 140,000 |
2014/01/23 | 212 | 212 | 208 | 208 | 75,000 |
2014/01/22 | 212 | 212 | 209 | 212 | 68,000 |
2014/01/21 | 216 | 216 | 211 | 212 | 244,000 |
2014/01/20 | 207 | 214 | 207 | 214 | 266,000 |
2014/01/17 | 207 | 209 | 204 | 207 | 72,000 |
2014/01/16 | 210 | 210 | 206 | 208 | 132,000 |
2014/01/15 | 203 | 208 | 203 | 208 | 169,000 |
2014/01/14 | 200 | 204 | 200 | 202 | 60,000 |
2014/01/10 | 204 | 204 | 200 | 202 | 128,000 |
2014/01/09 | 204 | 204 | 203 | 204 | 89,000 |
2014/01/08 | 205 | 205 | 203 | 205 | 74,000 |
2014/01/07 | 202 | 204 | 202 | 203 | 38,000 |
2014/01/06 | 205 | 205 | 200 | 202 | 50,000 |