5603 虹技(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 210 | 214 | 210 | 214 | 32,000 | 2,140 |
| 1983-12-27 | 210 | 210 | 210 | 210 | 21,000 | 2,100 |
| 1983-12-26 | 210 | 210 | 210 | 210 | 11,000 | 2,100 |
| 1983-12-24 | 215 | 215 | 210 | 210 | 30,000 | 2,100 |
| 1983-12-23 | 210 | 210 | 210 | 210 | 17,000 | 2,100 |
| 1983-12-22 | 212 | 215 | 210 | 210 | 22,000 | 2,100 |
| 1983-12-21 | 210 | 212 | 210 | 212 | 24,000 | 2,120 |
| 1983-12-20 | 210 | 211 | 206 | 210 | 14,000 | 2,100 |
| 1983-12-19 | 208 | 208 | 205 | 206 | 13,000 | 2,060 |
| 1983-12-17 | 208 | 208 | 207 | 208 | 9,000 | 2,080 |
| 1983-12-16 | 208 | 208 | 208 | 208 | 9,000 | 2,080 |
| 1983-12-15 | 206 | 208 | 206 | 208 | 14,000 | 2,080 |
| 1983-12-13 | 213 | 213 | 205 | 206 | 21,000 | 2,060 |
| 1983-12-12 | 210 | 215 | 210 | 210 | 31,000 | 2,100 |
| 1983-12-09 | 215 | 216 | 210 | 210 | 25,000 | 2,100 |
| 1983-12-08 | 218 | 219 | 218 | 218 | 15,000 | 2,180 |
| 1983-12-07 | 219 | 219 | 218 | 218 | 3,000 | 2,180 |
| 1983-12-06 | 217 | 220 | 215 | 220 | 27,000 | 2,200 |
| 1983-12-05 | 221 | 221 | 218 | 218 | 11,000 | 2,180 |
| 1983-12-03 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 1983-12-02 | 221 | 221 | 220 | 221 | 10,000 | 2,210 |
| 1983-12-01 | 220 | 220 | 220 | 220 | 13,000 | 2,200 |
| 1983-11-30 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1983-11-29 | 225 | 225 | 216 | 216 | 24,000 | 2,160 |
| 1983-11-28 | 220 | 225 | 220 | 225 | 11,000 | 2,250 |
| 1983-11-26 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
| 1983-11-25 | 220 | 220 | 218 | 218 | 26,000 | 2,180 |
| 1983-11-24 | 235 | 235 | 235 | 235 | 3,000 | 2,350 |
| 1983-11-22 | 240 | 240 | 235 | 235 | 15,000 | 2,350 |
| 1983-11-21 | 240 | 246 | 237 | 240 | 31,000 | 2,400 |
| 1983-11-19 | 248 | 248 | 246 | 246 | 16,000 | 2,460 |
| 1983-11-18 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
| 1983-11-17 | 211 | 215 | 211 | 215 | 4,000 | 2,150 |
| 1983-11-16 | 210 | 211 | 209 | 211 | 28,000 | 2,110 |
| 1983-11-15 | 210 | 210 | 209 | 210 | 9,000 | 2,100 |
| 1983-11-14 | 209 | 210 | 209 | 209 | 24,000 | 2,090 |
| 1983-11-11 | 208 | 209 | 208 | 209 | 24,000 | 2,090 |
| 1983-11-10 | 209 | 209 | 208 | 208 | 4,000 | 2,080 |
| 1983-11-09 | 209 | 209 | 209 | 209 | 2,000 | 2,090 |
| 1983-11-08 | 209 | 209 | 208 | 208 | 12,000 | 2,080 |
| 1983-11-07 | 208 | 208 | 208 | 208 | 16,000 | 2,080 |
| 1983-11-05 | 208 | 208 | 208 | 208 | 6,000 | 2,080 |
| 1983-11-04 | 210 | 210 | 208 | 208 | 33,000 | 2,080 |
| 1983-11-02 | 209 | 210 | 209 | 209 | 13,000 | 2,090 |
| 1983-11-01 | 213 | 213 | 209 | 209 | 7,000 | 2,090 |
| 1983-10-31 | 212 | 212 | 208 | 208 | 19,000 | 2,080 |
| 1983-10-29 | 210 | 213 | 210 | 213 | 2,000 | 2,130 |
| 1983-10-28 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1983-10-27 | 206 | 208 | 205 | 208 | 7,000 | 2,080 |
| 1983-10-26 | 206 | 206 | 205 | 205 | 7,000 | 2,050 |
| 1983-10-25 | 205 | 205 | 205 | 205 | 15,000 | 2,050 |
| 1983-10-24 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 1983-10-22 | 208 | 208 | 205 | 205 | 14,000 | 2,050 |
| 1983-10-20 | 210 | 210 | 205 | 205 | 4,000 | 2,050 |
| 1983-10-19 | 205 | 215 | 205 | 215 | 5,000 | 2,150 |
| 1983-10-18 | 215 | 215 | 205 | 205 | 5,000 | 2,050 |
| 1983-10-15 | 206 | 215 | 206 | 211 | 10,000 | 2,110 |
| 1983-10-14 | 205 | 205 | 203 | 205 | 22,000 | 2,050 |
| 1983-10-13 | 203 | 206 | 203 | 205 | 41,000 | 2,050 |
| 1983-10-12 | 205 | 207 | 205 | 206 | 7,000 | 2,060 |
| 1983-10-11 | 205 | 205 | 205 | 205 | 8,000 | 2,050 |
| 1983-10-07 | 205 | 210 | 205 | 205 | 10,000 | 2,050 |
| 1983-10-06 | 203 | 203 | 201 | 201 | 8,000 | 2,010 |
| 1983-10-05 | 203 | 205 | 201 | 201 | 12,000 | 2,010 |
| 1983-10-04 | 210 | 212 | 200 | 200 | 28,000 | 2,000 |
| 1983-10-03 | 210 | 210 | 210 | 210 | 17,000 | 2,100 |
| 1983-10-01 | 210 | 210 | 210 | 210 | 6,000 | 2,100 |
| 1983-09-30 | 210 | 210 | 206 | 210 | 15,000 | 2,100 |
| 1983-09-29 | 210 | 210 | 210 | 210 | 9,000 | 2,100 |
| 1983-09-28 | 213 | 213 | 210 | 210 | 27,000 | 2,100 |
| 1983-09-27 | 210 | 211 | 201 | 206 | 22,000 | 2,060 |
| 1983-09-26 | 213 | 213 | 210 | 211 | 16,000 | 2,110 |
| 1983-09-24 | 210 | 215 | 210 | 213 | 15,000 | 2,130 |
| 1983-09-22 | 220 | 220 | 213 | 213 | 45,000 | 2,130 |
| 1983-09-21 | 225 | 225 | 221 | 221 | 7,000 | 2,210 |
| 1983-09-20 | 221 | 225 | 221 | 225 | 5,000 | 2,250 |
| 1983-09-19 | 221 | 223 | 221 | 221 | 17,000 | 2,210 |
| 1983-09-17 | 220 | 226 | 220 | 226 | 4,000 | 2,260 |
| 1983-09-16 | 223 | 223 | 220 | 220 | 29,000 | 2,200 |
| 1983-09-14 | 227 | 227 | 227 | 227 | 19,000 | 2,270 |
| 1983-09-13 | 227 | 227 | 221 | 221 | 6,000 | 2,210 |
| 1983-09-12 | 230 | 230 | 228 | 228 | 23,000 | 2,280 |
| 1983-09-09 | 230 | 230 | 228 | 228 | 32,000 | 2,280 |
| 1983-09-08 | 230 | 230 | 230 | 230 | 31,000 | 2,300 |
| 1983-09-07 | 235 | 235 | 231 | 232 | 19,000 | 2,320 |
| 1983-09-06 | 235 | 235 | 235 | 235 | 4,000 | 2,350 |
| 1983-09-05 | 235 | 239 | 235 | 235 | 3,000 | 2,350 |
| 1983-09-03 | 239 | 245 | 233 | 245 | 6,000 | 2,450 |
| 1983-09-01 | 240 | 244 | 240 | 244 | 8,000 | 2,440 |
| 1983-08-31 | 244 | 244 | 230 | 230 | 29,000 | 2,300 |
| 1983-08-30 | 236 | 236 | 236 | 236 | 10,000 | 2,360 |
| 1983-08-29 | 240 | 240 | 234 | 239 | 5,000 | 2,390 |
| 1983-08-27 | 230 | 236 | 230 | 236 | 4,000 | 2,360 |
| 1983-08-26 | 230 | 230 | 230 | 230 | 4,000 | 2,300 |
| 1983-08-25 | 280 | 280 | 264 | 264 | 24,000 | 2,640 |
| 1983-08-23 | 216 | 216 | 210 | 210 | 42,000 | 2,100 |
| 1983-08-22 | 240 | 240 | 230 | 230 | 19,000 | 2,300 |
| 1983-08-20 | 242 | 242 | 240 | 240 | 20,000 | 2,400 |
| 1983-08-19 | 250 | 251 | 240 | 240 | 26,000 | 2,400 |
| 1983-08-18 | 253 | 255 | 246 | 255 | 28,000 | 2,550 |
| 1983-08-17 | 264 | 264 | 250 | 250 | 7,000 | 2,500 |
| 1983-08-16 | 258 | 264 | 258 | 260 | 16,000 | 2,600 |
| 1983-08-15 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1983-08-12 | 270 | 276 | 265 | 270 | 22,000 | 2,700 |
| 1983-08-11 | 280 | 280 | 270 | 270 | 5,000 | 2,700 |
| 1983-08-10 | 280 | 281 | 280 | 280 | 17,000 | 2,800 |
| 1983-08-09 | 290 | 290 | 280 | 280 | 20,000 | 2,800 |
| 1983-08-08 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1983-08-06 | 290 | 290 | 280 | 280 | 13,000 | 2,800 |
| 1983-08-05 | 290 | 290 | 280 | 280 | 8,000 | 2,800 |
| 1983-08-04 | 293 | 293 | 280 | 280 | 31,000 | 2,800 |
| 1983-08-03 | 290 | 293 | 290 | 293 | 15,000 | 2,930 |
| 1983-08-02 | 291 | 300 | 285 | 300 | 12,000 | 3,000 |
| 1983-08-01 | 297 | 300 | 297 | 299 | 12,000 | 2,990 |
| 1983-07-30 | 312 | 312 | 312 | 312 | 6,000 | 3,120 |
| 1983-07-29 | 300 | 312 | 300 | 312 | 21,000 | 3,120 |
| 1983-07-28 | 291 | 295 | 291 | 295 | 8,000 | 2,950 |
| 1983-07-27 | 289 | 291 | 285 | 291 | 55,000 | 2,910 |
| 1983-07-26 | 291 | 291 | 291 | 291 | 3,000 | 2,910 |
| 1983-07-25 | 290 | 300 | 290 | 291 | 37,000 | 2,910 |
| 1983-07-23 | 290 | 290 | 290 | 290 | 5,000 | 2,900 |
| 1983-07-22 | 301 | 301 | 290 | 290 | 35,000 | 2,900 |
| 1983-07-21 | 301 | 307 | 300 | 307 | 21,000 | 3,070 |
| 1983-07-20 | 328 | 328 | 313 | 313 | 33,000 | 3,130 |
| 1983-07-19 | 320 | 320 | 315 | 320 | 38,000 | 3,200 |
| 1983-07-18 | 325 | 333 | 320 | 320 | 207,000 | 3,200 |
| 1983-07-15 | 305 | 314 | 305 | 310 | 41,000 | 3,100 |
| 1983-07-14 | 313 | 315 | 305 | 305 | 39,000 | 3,050 |
| 1983-07-13 | 300 | 314 | 299 | 310 | 56,000 | 3,100 |
| 1983-07-12 | 288 | 290 | 288 | 290 | 6,000 | 2,900 |
| 1983-07-11 | 280 | 282 | 280 | 282 | 26,000 | 2,820 |
| 1983-07-09 | 282 | 282 | 280 | 280 | 16,000 | 2,800 |
| 1983-07-08 | 289 | 289 | 280 | 282 | 12,000 | 2,820 |
| 1983-07-07 | 285 | 285 | 281 | 282 | 25,000 | 2,820 |
| 1983-07-06 | 297 | 297 | 287 | 290 | 21,000 | 2,900 |
| 1983-07-05 | 295 | 295 | 292 | 292 | 6,000 | 2,920 |
| 1983-07-04 | 292 | 292 | 287 | 287 | 43,000 | 2,870 |
| 1983-07-02 | 293 | 293 | 292 | 292 | 4,000 | 2,920 |
| 1983-07-01 | 301 | 305 | 295 | 295 | 20,000 | 2,950 |
| 1983-06-30 | 297 | 306 | 297 | 304 | 47,000 | 3,040 |
| 1983-06-29 | 307 | 307 | 290 | 300 | 69,000 | 3,000 |
| 1983-06-28 | 310 | 314 | 300 | 305 | 68,000 | 3,050 |
| 1983-06-27 | 314 | 314 | 298 | 298 | 42,000 | 2,980 |
| 1983-06-25 | 320 | 320 | 297 | 297 | 68,000 | 2,970 |
| 1983-06-24 | 319 | 325 | 307 | 325 | 142,000 | 3,250 |
| 1983-06-23 | 288 | 290 | 281 | 281 | 87,000 | 2,810 |
| 1983-06-22 | 310 | 310 | 283 | 283 | 98,000 | 2,830 |
| 1983-06-21 | 318 | 318 | 300 | 300 | 128,000 | 3,000 |
| 1983-06-20 | 320 | 322 | 307 | 318 | 101,000 | 3,180 |
| 1983-06-17 | 335 | 339 | 305 | 321 | 266,000 | 3,210 |
| 1983-06-16 | 334 | 339 | 324 | 332 | 304,000 | 3,320 |
| 1983-06-15 | 324 | 340 | 322 | 332 | 519,000 | 3,320 |
| 1983-06-14 | 300 | 320 | 290 | 316 | 318,000 | 3,160 |
| 1983-06-13 | 285 | 292 | 281 | 281 | 152,000 | 2,810 |
| 1983-06-11 | 324 | 325 | 301 | 309 | 304,000 | 3,090 |
| 1983-06-10 | 295 | 327 | 287 | 320 | 1,165,000 | 3,200 |
| 1983-06-09 | 265 | 292 | 261 | 285 | 1,098,000 | 2,850 |
| 1983-06-08 | 260 | 278 | 240 | 260 | 754,000 | 2,600 |
| 1983-06-07 | 202 | 273 | 200 | 260 | 632,000 | 2,600 |
| 1983-06-06 | 200 | 203 | 200 | 200 | 118,000 | 2,000 |
| 1983-06-04 | 201 | 206 | 198 | 198 | 346,000 | 1,980 |
| 1983-06-03 | 185 | 198 | 185 | 198 | 109,000 | 1,980 |
| 1983-06-02 | 180 | 180 | 180 | 180 | 12,000 | 1,800 |
| 1983-06-01 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 1983-05-31 | 180 | 182 | 180 | 180 | 29,000 | 1,800 |
| 1983-05-30 | 175 | 178 | 170 | 178 | 8,000 | 1,780 |
| 1983-05-28 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 1983-05-27 | 175 | 175 | 175 | 175 | 23,000 | 1,750 |
| 1983-05-26 | 175 | 177 | 175 | 177 | 5,000 | 1,770 |
| 1983-05-25 | 175 | 175 | 175 | 175 | 14,000 | 1,750 |
| 1983-05-24 | 178 | 178 | 175 | 175 | 9,000 | 1,750 |
| 1983-05-23 | 178 | 178 | 178 | 178 | 14,000 | 1,780 |
| 1983-05-20 | 175 | 178 | 175 | 178 | 12,000 | 1,780 |
| 1983-05-19 | 180 | 180 | 180 | 180 | 34,000 | 1,800 |
| 1983-05-18 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1983-05-17 | 182 | 182 | 182 | 182 | 10,000 | 1,820 |
| 1983-05-16 | 182 | 182 | 182 | 182 | 10,000 | 1,820 |
| 1983-05-14 | 182 | 182 | 182 | 182 | 2,000 | 1,820 |
| 1983-05-11 | 185 | 185 | 180 | 180 | 7,000 | 1,800 |
| 1983-05-10 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 1983-05-09 | 184 | 184 | 184 | 184 | 3,000 | 1,840 |
| 1983-05-04 | 180 | 190 | 180 | 190 | 12,000 | 1,900 |
| 1983-04-28 | 190 | 191 | 190 | 190 | 6,000 | 1,900 |
| 1983-04-26 | 192 | 192 | 192 | 192 | 14,000 | 1,920 |
| 1983-04-25 | 193 | 193 | 193 | 193 | 5,000 | 1,930 |
| 1983-04-23 | 192 | 193 | 192 | 193 | 14,000 | 1,930 |
| 1983-04-22 | 190 | 192 | 190 | 190 | 8,000 | 1,900 |
| 1983-04-21 | 192 | 192 | 190 | 190 | 11,000 | 1,900 |
| 1983-04-20 | 190 | 192 | 190 | 192 | 11,000 | 1,920 |
| 1983-04-19 | 192 | 192 | 190 | 190 | 6,000 | 1,900 |
| 1983-04-18 | 193 | 193 | 190 | 192 | 4,000 | 1,920 |
| 1983-04-15 | 187 | 190 | 187 | 187 | 10,000 | 1,870 |
| 1983-04-14 | 187 | 189 | 187 | 189 | 5,000 | 1,890 |
| 1983-04-13 | 192 | 192 | 187 | 187 | 37,000 | 1,870 |
| 1983-04-12 | 192 | 192 | 187 | 187 | 5,000 | 1,870 |
| 1983-04-11 | 186 | 193 | 185 | 193 | 20,000 | 1,930 |
| 1983-04-09 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 1983-04-07 | 183 | 184 | 183 | 184 | 9,000 | 1,840 |
| 1983-04-06 | 181 | 183 | 181 | 183 | 11,000 | 1,830 |
| 1983-04-04 | 180 | 183 | 180 | 183 | 12,000 | 1,830 |
| 1983-04-01 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 1983-03-31 | 178 | 178 | 176 | 176 | 6,000 | 1,760 |
| 1983-03-29 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 1983-03-28 | 184 | 184 | 177 | 177 | 3,000 | 1,770 |
| 1983-03-25 | 184 | 184 | 184 | 184 | 3,000 | 1,840 |
| 1983-03-24 | 184 | 184 | 184 | 184 | 7,000 | 1,840 |
| 1983-03-22 | 178 | 180 | 173 | 180 | 33,000 | 1,800 |
| 1983-03-18 | 176 | 178 | 175 | 175 | 11,000 | 1,750 |
| 1983-03-16 | 178 | 178 | 176 | 176 | 48,000 | 1,760 |
| 1983-03-15 | 178 | 178 | 178 | 178 | 7,000 | 1,780 |
| 1983-03-14 | 178 | 178 | 178 | 178 | 14,000 | 1,780 |
| 1983-03-12 | 180 | 180 | 178 | 178 | 8,000 | 1,780 |
| 1983-03-11 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 1983-03-10 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 1983-03-09 | 175 | 176 | 175 | 176 | 10,000 | 1,760 |
| 1983-03-08 | 176 | 176 | 176 | 176 | 9,000 | 1,760 |
| 1983-03-07 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 1983-03-05 | 180 | 180 | 175 | 180 | 8,000 | 1,800 |
| 1983-03-04 | 175 | 176 | 175 | 176 | 4,000 | 1,760 |
| 1983-03-03 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 1983-03-02 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 1983-03-01 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1983-02-26 | 184 | 184 | 184 | 184 | 2,000 | 1,840 |
| 1983-02-25 | 184 | 184 | 184 | 184 | 2,000 | 1,840 |
| 1983-02-24 | 177 | 179 | 177 | 179 | 35,000 | 1,790 |
| 1983-02-23 | 175 | 175 | 175 | 175 | 7,000 | 1,750 |
| 1983-02-22 | 177 | 177 | 177 | 177 | 15,000 | 1,770 |
| 1983-02-21 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 1983-02-18 | 174 | 177 | 172 | 177 | 22,000 | 1,770 |
| 1983-02-17 | 174 | 174 | 174 | 174 | 3,000 | 1,740 |
| 1983-02-16 | 174 | 175 | 173 | 173 | 17,000 | 1,730 |
| 1983-02-15 | 174 | 174 | 174 | 174 | 3,000 | 1,740 |
| 1983-02-14 | 176 | 176 | 174 | 174 | 16,000 | 1,740 |
| 1983-02-12 | 178 | 178 | 176 | 176 | 6,000 | 1,760 |
| 1983-02-10 | 176 | 176 | 176 | 176 | 7,000 | 1,760 |
| 1983-02-09 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 1983-02-08 | 181 | 184 | 180 | 181 | 15,000 | 1,810 |
| 1983-02-07 | 184 | 187 | 182 | 185 | 23,000 | 1,850 |
| 1983-02-05 | 183 | 186 | 181 | 186 | 19,000 | 1,860 |
| 1983-02-04 | 181 | 185 | 181 | 183 | 7,000 | 1,830 |
| 1983-02-03 | 181 | 181 | 181 | 181 | 11,000 | 1,810 |
| 1983-02-02 | 180 | 183 | 180 | 183 | 5,000 | 1,830 |
| 1983-02-01 | 176 | 176 | 176 | 176 | 10,000 | 1,760 |
| 1983-01-31 | 180 | 180 | 175 | 176 | 33,000 | 1,760 |
| 1983-01-29 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 1983-01-28 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 1983-01-25 | 178 | 178 | 176 | 176 | 3,000 | 1,760 |
| 1983-01-22 | 174 | 174 | 174 | 174 | 3,000 | 1,740 |
| 1983-01-19 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 1983-01-18 | 180 | 180 | 173 | 173 | 16,000 | 1,730 |
| 1983-01-17 | 175 | 180 | 175 | 180 | 2,000 | 1,800 |
| 1983-01-14 | 176 | 176 | 172 | 172 | 11,000 | 1,720 |
| 1983-01-13 | 172 | 172 | 172 | 172 | 3,000 | 1,720 |
| 1983-01-12 | 172 | 172 | 172 | 172 | 5,000 | 1,720 |
| 1983-01-11 | 180 | 180 | 175 | 175 | 16,000 | 1,750 |
| 1983-01-10 | 174 | 174 | 174 | 174 | 15,000 | 1,740 |
| 1983-01-08 | 170 | 170 | 170 | 170 | 10,000 | 1,700 |
| 1983-01-07 | 175 | 176 | 171 | 171 | 14,000 | 1,710 |
| 1983-01-06 | 175 | 175 | 171 | 171 | 2,000 | 1,710 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
