5603 虹技(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 570 | 578 | 566 | 566 | 31,000 | 5,660 |
| 1992-12-29 | 575 | 575 | 575 | 575 | 13,000 | 5,750 |
| 1992-12-28 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1992-12-25 | 548 | 555 | 548 | 551 | 19,000 | 5,510 |
| 1992-12-24 | 549 | 550 | 549 | 550 | 24,000 | 5,500 |
| 1992-12-22 | 565 | 565 | 549 | 550 | 16,000 | 5,500 |
| 1992-12-21 | 580 | 580 | 570 | 570 | 7,000 | 5,700 |
| 1992-12-18 | 565 | 580 | 565 | 580 | 42,000 | 5,800 |
| 1992-12-17 | 585 | 585 | 565 | 565 | 9,000 | 5,650 |
| 1992-12-16 | 599 | 600 | 573 | 580 | 29,000 | 5,800 |
| 1992-12-15 | 587 | 600 | 586 | 600 | 18,000 | 6,000 |
| 1992-12-14 | 586 | 587 | 585 | 587 | 10,000 | 5,870 |
| 1992-12-11 | 596 | 600 | 585 | 585 | 22,000 | 5,850 |
| 1992-12-10 | 610 | 610 | 594 | 594 | 38,000 | 5,940 |
| 1992-12-09 | 600 | 610 | 600 | 600 | 10,000 | 6,000 |
| 1992-12-08 | 590 | 590 | 589 | 590 | 19,000 | 5,900 |
| 1992-12-07 | 610 | 610 | 590 | 590 | 7,000 | 5,900 |
| 1992-12-04 | 600 | 610 | 600 | 610 | 11,000 | 6,100 |
| 1992-12-03 | 615 | 615 | 600 | 600 | 11,000 | 6,000 |
| 1992-12-02 | 601 | 610 | 599 | 599 | 50,000 | 5,990 |
| 1992-12-01 | 595 | 625 | 595 | 625 | 16,000 | 6,250 |
| 1992-11-30 | 586 | 590 | 586 | 590 | 11,000 | 5,900 |
| 1992-11-27 | 581 | 588 | 581 | 585 | 76,000 | 5,850 |
| 1992-11-26 | 587 | 594 | 587 | 594 | 14,000 | 5,940 |
| 1992-11-25 | 581 | 581 | 580 | 580 | 8,000 | 5,800 |
| 1992-11-24 | 575 | 580 | 575 | 580 | 7,000 | 5,800 |
| 1992-11-20 | 554 | 570 | 543 | 570 | 52,000 | 5,700 |
| 1992-11-19 | 551 | 555 | 551 | 553 | 19,000 | 5,530 |
| 1992-11-18 | 546 | 560 | 540 | 550 | 88,000 | 5,500 |
| 1992-11-17 | 548 | 548 | 532 | 544 | 34,000 | 5,440 |
| 1992-11-16 | 540 | 545 | 531 | 545 | 7,000 | 5,450 |
| 1992-11-13 | 550 | 550 | 545 | 545 | 25,000 | 5,450 |
| 1992-11-12 | 550 | 550 | 550 | 550 | 6,000 | 5,500 |
| 1992-11-11 | 545 | 545 | 545 | 545 | 6,000 | 5,450 |
| 1992-11-10 | 560 | 560 | 550 | 550 | 21,000 | 5,500 |
| 1992-11-09 | 560 | 560 | 550 | 550 | 12,000 | 5,500 |
| 1992-11-06 | 595 | 595 | 565 | 570 | 22,000 | 5,700 |
| 1992-11-05 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 1992-11-04 | 564 | 595 | 564 | 595 | 8,000 | 5,950 |
| 1992-11-02 | 560 | 585 | 560 | 580 | 8,000 | 5,800 |
| 1992-10-30 | 602 | 602 | 570 | 570 | 13,000 | 5,700 |
| 1992-10-29 | 605 | 605 | 601 | 601 | 13,000 | 6,010 |
| 1992-10-28 | 604 | 610 | 601 | 610 | 20,000 | 6,100 |
| 1992-10-27 | 602 | 602 | 602 | 602 | 2,000 | 6,020 |
| 1992-10-26 | 606 | 606 | 605 | 605 | 3,000 | 6,050 |
| 1992-10-23 | 601 | 601 | 601 | 601 | 12,000 | 6,010 |
| 1992-10-22 | 600 | 600 | 600 | 600 | 6,000 | 6,000 |
| 1992-10-21 | 621 | 626 | 600 | 600 | 12,000 | 6,000 |
| 1992-10-20 | 615 | 616 | 615 | 616 | 8,000 | 6,160 |
| 1992-10-19 | 615 | 616 | 600 | 610 | 15,000 | 6,100 |
| 1992-10-16 | 645 | 645 | 595 | 600 | 74,000 | 6,000 |
| 1992-10-15 | 647 | 650 | 641 | 650 | 8,000 | 6,500 |
| 1992-10-14 | 651 | 651 | 650 | 650 | 4,000 | 6,500 |
| 1992-10-13 | 650 | 650 | 649 | 650 | 12,000 | 6,500 |
| 1992-10-12 | 665 | 665 | 648 | 648 | 5,000 | 6,480 |
| 1992-10-09 | 665 | 669 | 665 | 669 | 8,000 | 6,690 |
| 1992-10-08 | 655 | 660 | 655 | 660 | 6,000 | 6,600 |
| 1992-10-07 | 656 | 665 | 656 | 665 | 13,000 | 6,650 |
| 1992-10-06 | 641 | 641 | 637 | 637 | 35,000 | 6,370 |
| 1992-10-05 | 655 | 661 | 655 | 661 | 2,000 | 6,610 |
| 1992-10-02 | 655 | 675 | 654 | 670 | 23,000 | 6,700 |
| 1992-10-01 | 663 | 668 | 651 | 651 | 30,000 | 6,510 |
| 1992-09-30 | 668 | 675 | 662 | 670 | 17,000 | 6,700 |
| 1992-09-29 | 670 | 671 | 661 | 670 | 8,000 | 6,700 |
| 1992-09-25 | 663 | 675 | 652 | 675 | 24,000 | 6,750 |
| 1992-09-24 | 663 | 665 | 661 | 662 | 19,000 | 6,620 |
| 1992-09-22 | 665 | 674 | 662 | 662 | 23,000 | 6,620 |
| 1992-09-21 | 668 | 670 | 668 | 668 | 30,000 | 6,680 |
| 1992-09-18 | 664 | 672 | 643 | 668 | 87,000 | 6,680 |
| 1992-09-17 | 667 | 672 | 667 | 671 | 7,000 | 6,710 |
| 1992-09-16 | 690 | 690 | 667 | 667 | 5,000 | 6,670 |
| 1992-09-14 | 681 | 697 | 671 | 697 | 47,000 | 6,970 |
| 1992-09-11 | 685 | 695 | 680 | 695 | 87,000 | 6,950 |
| 1992-09-10 | 685 | 700 | 681 | 699 | 38,000 | 6,990 |
| 1992-09-09 | 680 | 690 | 680 | 688 | 6,000 | 6,880 |
| 1992-09-08 | 700 | 700 | 680 | 700 | 51,000 | 7,000 |
| 1992-09-07 | 730 | 730 | 700 | 700 | 71,000 | 7,000 |
| 1992-09-04 | 710 | 726 | 697 | 725 | 76,000 | 7,250 |
| 1992-09-03 | 710 | 710 | 690 | 700 | 39,000 | 7,000 |
| 1992-09-02 | 692 | 709 | 680 | 709 | 127,000 | 7,090 |
| 1992-09-01 | 700 | 730 | 690 | 710 | 209,000 | 7,100 |
| 1992-08-31 | 660 | 695 | 659 | 695 | 95,000 | 6,950 |
| 1992-08-28 | 605 | 650 | 580 | 650 | 129,000 | 6,500 |
| 1992-08-27 | 614 | 630 | 600 | 600 | 82,000 | 6,000 |
| 1992-08-26 | 610 | 619 | 600 | 619 | 39,000 | 6,190 |
| 1992-08-25 | 571 | 610 | 571 | 610 | 91,000 | 6,100 |
| 1992-08-24 | 578 | 590 | 560 | 590 | 154,000 | 5,900 |
| 1992-08-21 | 525 | 565 | 525 | 560 | 108,000 | 5,600 |
| 1992-08-20 | 464 | 515 | 464 | 515 | 63,000 | 5,150 |
| 1992-08-19 | 467 | 470 | 450 | 470 | 66,000 | 4,700 |
| 1992-08-18 | 476 | 485 | 470 | 470 | 67,000 | 4,700 |
| 1992-08-17 | 477 | 510 | 477 | 510 | 157,000 | 5,100 |
| 1992-08-14 | 450 | 480 | 439 | 480 | 108,000 | 4,800 |
| 1992-08-13 | 461 | 461 | 428 | 460 | 60,000 | 4,600 |
| 1992-08-12 | 464 | 467 | 443 | 455 | 244,000 | 4,550 |
| 1992-08-11 | 562 | 562 | 470 | 470 | 344,000 | 4,700 |
| 1992-08-10 | 575 | 580 | 550 | 570 | 216,000 | 5,700 |
| 1992-08-07 | 599 | 610 | 590 | 610 | 48,000 | 6,100 |
| 1992-08-06 | 600 | 614 | 590 | 610 | 44,000 | 6,100 |
| 1992-08-05 | 609 | 609 | 600 | 600 | 13,000 | 6,000 |
| 1992-08-04 | 607 | 613 | 601 | 613 | 34,000 | 6,130 |
| 1992-08-03 | 618 | 618 | 604 | 617 | 35,000 | 6,170 |
| 1992-07-31 | 555 | 620 | 555 | 619 | 60,000 | 6,190 |
| 1992-07-30 | 559 | 569 | 555 | 569 | 32,000 | 5,690 |
| 1992-07-29 | 577 | 580 | 560 | 560 | 30,000 | 5,600 |
| 1992-07-28 | 580 | 580 | 571 | 571 | 8,000 | 5,710 |
| 1992-07-27 | 620 | 620 | 594 | 600 | 22,000 | 6,000 |
| 1992-07-24 | 585 | 610 | 580 | 608 | 36,000 | 6,080 |
| 1992-07-23 | 556 | 595 | 556 | 595 | 31,000 | 5,950 |
| 1992-07-22 | 570 | 580 | 560 | 580 | 7,000 | 5,800 |
| 1992-07-21 | 552 | 599 | 546 | 599 | 40,000 | 5,990 |
| 1992-07-20 | 594 | 594 | 547 | 547 | 33,000 | 5,470 |
| 1992-07-17 | 618 | 620 | 570 | 600 | 70,000 | 6,000 |
| 1992-07-16 | 580 | 626 | 580 | 615 | 53,000 | 6,150 |
| 1992-07-15 | 556 | 575 | 556 | 575 | 57,000 | 5,750 |
| 1992-07-14 | 560 | 561 | 555 | 555 | 36,000 | 5,550 |
| 1992-07-13 | 564 | 565 | 560 | 561 | 39,000 | 5,610 |
| 1992-07-10 | 560 | 565 | 550 | 565 | 40,000 | 5,650 |
| 1992-07-09 | 555 | 560 | 555 | 555 | 38,000 | 5,550 |
| 1992-07-08 | 586 | 586 | 550 | 550 | 44,000 | 5,500 |
| 1992-07-07 | 578 | 592 | 575 | 585 | 85,000 | 5,850 |
| 1992-07-06 | 545 | 565 | 545 | 560 | 16,000 | 5,600 |
| 1992-07-03 | 545 | 549 | 535 | 535 | 101,000 | 5,350 |
| 1992-07-02 | 550 | 550 | 525 | 536 | 194,000 | 5,360 |
| 1992-07-01 | 550 | 550 | 520 | 530 | 82,000 | 5,300 |
| 1992-06-30 | 550 | 555 | 530 | 550 | 71,000 | 5,500 |
| 1992-06-29 | 592 | 592 | 550 | 550 | 60,000 | 5,500 |
| 1992-06-26 | 604 | 610 | 590 | 598 | 58,000 | 5,980 |
| 1992-06-25 | 600 | 601 | 590 | 594 | 41,000 | 5,940 |
| 1992-06-24 | 640 | 640 | 600 | 600 | 44,000 | 6,000 |
| 1992-06-23 | 642 | 642 | 633 | 633 | 6,000 | 6,330 |
| 1992-06-22 | 633 | 644 | 632 | 632 | 25,000 | 6,320 |
| 1992-06-19 | 621 | 631 | 611 | 622 | 61,000 | 6,220 |
| 1992-06-18 | 600 | 600 | 588 | 600 | 73,000 | 6,000 |
| 1992-06-17 | 681 | 681 | 640 | 640 | 92,000 | 6,400 |
| 1992-06-16 | 700 | 700 | 681 | 681 | 50,000 | 6,810 |
| 1992-06-15 | 705 | 710 | 701 | 705 | 57,000 | 7,050 |
| 1992-06-12 | 721 | 723 | 700 | 710 | 58,000 | 7,100 |
| 1992-06-11 | 723 | 730 | 723 | 723 | 6,000 | 7,230 |
| 1992-06-10 | 745 | 747 | 730 | 730 | 19,000 | 7,300 |
| 1992-06-09 | 750 | 750 | 745 | 745 | 10,000 | 7,450 |
| 1992-06-08 | 751 | 751 | 750 | 750 | 7,000 | 7,500 |
| 1992-06-05 | 760 | 760 | 750 | 755 | 23,000 | 7,550 |
| 1992-06-04 | 775 | 775 | 763 | 763 | 12,000 | 7,630 |
| 1992-06-03 | 765 | 773 | 765 | 770 | 11,000 | 7,700 |
| 1992-06-02 | 776 | 780 | 765 | 765 | 33,000 | 7,650 |
| 1992-06-01 | 775 | 775 | 775 | 775 | 10,000 | 7,750 |
| 1992-05-29 | 769 | 784 | 769 | 784 | 56,000 | 7,840 |
| 1992-05-28 | 760 | 769 | 760 | 765 | 9,000 | 7,650 |
| 1992-05-27 | 781 | 782 | 761 | 780 | 31,000 | 7,800 |
| 1992-05-26 | 797 | 797 | 781 | 781 | 6,000 | 7,810 |
| 1992-05-25 | 791 | 802 | 791 | 802 | 9,000 | 8,020 |
| 1992-05-22 | 810 | 810 | 800 | 800 | 13,000 | 8,000 |
| 1992-05-21 | 814 | 814 | 798 | 805 | 26,000 | 8,050 |
| 1992-05-20 | 814 | 814 | 800 | 814 | 23,000 | 8,140 |
| 1992-05-19 | 825 | 825 | 825 | 825 | 4,000 | 8,250 |
| 1992-05-18 | 810 | 810 | 810 | 810 | 21,000 | 8,100 |
| 1992-05-15 | 820 | 820 | 811 | 811 | 28,000 | 8,110 |
| 1992-05-14 | 840 | 840 | 820 | 820 | 11,000 | 8,200 |
| 1992-05-13 | 841 | 841 | 831 | 840 | 5,000 | 8,400 |
| 1992-05-12 | 850 | 850 | 841 | 841 | 10,000 | 8,410 |
| 1992-05-11 | 835 | 850 | 834 | 847 | 28,000 | 8,470 |
| 1992-05-08 | 812 | 830 | 805 | 830 | 40,000 | 8,300 |
| 1992-05-07 | 805 | 805 | 800 | 805 | 23,000 | 8,050 |
| 1992-05-06 | 782 | 800 | 782 | 800 | 12,000 | 8,000 |
| 1992-05-01 | 785 | 786 | 785 | 785 | 27,000 | 7,850 |
| 1992-04-30 | 786 | 787 | 780 | 780 | 28,000 | 7,800 |
| 1992-04-28 | 785 | 800 | 785 | 785 | 16,000 | 7,850 |
| 1992-04-24 | 810 | 810 | 810 | 810 | 17,000 | 8,100 |
| 1992-04-23 | 788 | 808 | 781 | 808 | 18,000 | 8,080 |
| 1992-04-22 | 810 | 815 | 791 | 791 | 15,000 | 7,910 |
| 1992-04-21 | 789 | 815 | 789 | 815 | 20,000 | 8,150 |
| 1992-04-20 | 820 | 820 | 820 | 820 | 6,000 | 8,200 |
| 1992-04-17 | 825 | 830 | 825 | 825 | 13,000 | 8,250 |
| 1992-04-16 | 811 | 840 | 811 | 830 | 34,000 | 8,300 |
| 1992-04-15 | 825 | 825 | 810 | 811 | 20,000 | 8,110 |
| 1992-04-14 | 750 | 752 | 750 | 752 | 5,000 | 7,520 |
| 1992-04-13 | 766 | 780 | 760 | 760 | 38,000 | 7,600 |
| 1992-04-10 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1992-04-09 | 695 | 721 | 689 | 700 | 64,000 | 7,000 |
| 1992-04-08 | 740 | 750 | 700 | 700 | 65,000 | 7,000 |
| 1992-04-07 | 791 | 791 | 775 | 775 | 50,000 | 7,750 |
| 1992-04-06 | 790 | 790 | 780 | 780 | 9,000 | 7,800 |
| 1992-04-03 | 785 | 785 | 750 | 780 | 40,000 | 7,800 |
| 1992-04-02 | 820 | 820 | 760 | 775 | 47,000 | 7,750 |
| 1992-03-31 | 869 | 870 | 860 | 861 | 21,000 | 8,610 |
| 1992-03-30 | 874 | 874 | 874 | 874 | 1,000 | 8,740 |
| 1992-03-27 | 855 | 861 | 852 | 861 | 20,000 | 8,610 |
| 1992-03-26 | 901 | 901 | 880 | 880 | 27,000 | 8,800 |
| 1992-03-25 | 910 | 919 | 899 | 900 | 35,000 | 9,000 |
| 1992-03-24 | 887 | 929 | 887 | 928 | 91,000 | 9,280 |
| 1992-03-23 | 884 | 885 | 876 | 880 | 50,000 | 8,800 |
| 1992-03-19 | 800 | 860 | 800 | 860 | 44,000 | 8,600 |
| 1992-03-18 | 880 | 880 | 785 | 785 | 168,000 | 7,850 |
| 1992-03-17 | 900 | 900 | 880 | 880 | 43,000 | 8,800 |
| 1992-03-16 | 926 | 926 | 900 | 900 | 42,000 | 9,000 |
| 1992-03-13 | 934 | 935 | 930 | 931 | 13,000 | 9,310 |
| 1992-03-12 | 925 | 935 | 920 | 935 | 55,000 | 9,350 |
| 1992-03-11 | 930 | 930 | 916 | 920 | 29,000 | 9,200 |
| 1992-03-10 | 935 | 935 | 915 | 916 | 33,000 | 9,160 |
| 1992-03-09 | 960 | 960 | 930 | 930 | 26,000 | 9,300 |
| 1992-03-06 | 969 | 970 | 956 | 965 | 33,000 | 9,650 |
| 1992-03-05 | 966 | 971 | 941 | 971 | 64,000 | 9,710 |
| 1992-03-04 | 1,020 | 1,020 | 970 | 977 | 471,000 | 9,770 |
| 1992-03-03 | 1,050 | 1,050 | 1,020 | 1,020 | 94,000 | 10,200 |
| 1992-03-02 | 1,000 | 1,050 | 1,000 | 1,050 | 120,000 | 10,500 |
| 1992-02-28 | 1,000 | 1,010 | 980 | 1,010 | 191,000 | 10,100 |
| 1992-02-27 | 976 | 999 | 976 | 999 | 136,000 | 9,990 |
| 1992-02-26 | 980 | 990 | 966 | 966 | 21,000 | 9,660 |
| 1992-02-25 | 989 | 991 | 983 | 985 | 76,000 | 9,850 |
| 1992-02-24 | 950 | 1,010 | 950 | 1,000 | 781,000 | 10,000 |
| 1992-02-21 | 915 | 951 | 915 | 951 | 142,000 | 9,510 |
| 1992-02-20 | 920 | 920 | 905 | 910 | 47,000 | 9,100 |
| 1992-02-19 | 944 | 944 | 920 | 920 | 32,000 | 9,200 |
| 1992-02-18 | 935 | 955 | 930 | 954 | 31,000 | 9,540 |
| 1992-02-17 | 911 | 925 | 905 | 925 | 40,000 | 9,250 |
| 1992-02-14 | 917 | 936 | 912 | 916 | 61,000 | 9,160 |
| 1992-02-13 | 940 | 950 | 912 | 912 | 35,000 | 9,120 |
| 1992-02-12 | 995 | 995 | 950 | 950 | 180,000 | 9,500 |
| 1992-02-10 | 995 | 1,000 | 989 | 989 | 77,000 | 9,890 |
| 1992-02-07 | 995 | 1,000 | 991 | 992 | 56,000 | 9,920 |
| 1992-02-06 | 1,000 | 1,000 | 991 | 991 | 29,000 | 9,910 |
| 1992-02-05 | 1,010 | 1,020 | 991 | 1,000 | 65,000 | 10,000 |
| 1992-02-04 | 1,020 | 1,020 | 1,000 | 1,020 | 105,000 | 10,200 |
| 1992-02-03 | 992 | 1,010 | 990 | 1,010 | 114,000 | 10,100 |
| 1992-01-31 | 988 | 995 | 962 | 981 | 173,000 | 9,810 |
| 1992-01-30 | 957 | 978 | 951 | 975 | 135,000 | 9,750 |
| 1992-01-29 | 940 | 960 | 936 | 960 | 53,000 | 9,600 |
| 1992-01-28 | 891 | 920 | 891 | 920 | 19,000 | 9,200 |
| 1992-01-27 | 891 | 892 | 879 | 890 | 65,000 | 8,900 |
| 1992-01-24 | 940 | 940 | 903 | 903 | 56,000 | 9,030 |
| 1992-01-23 | 937 | 948 | 932 | 940 | 43,000 | 9,400 |
| 1992-01-22 | 946 | 946 | 931 | 932 | 103,000 | 9,320 |
| 1992-01-21 | 965 | 970 | 941 | 964 | 127,000 | 9,640 |
| 1992-01-20 | 1,000 | 1,000 | 951 | 975 | 258,000 | 9,750 |
| 1992-01-17 | 1,060 | 1,060 | 1,010 | 1,010 | 210,000 | 10,100 |
| 1992-01-16 | 1,070 | 1,100 | 1,050 | 1,070 | 223,000 | 10,700 |
| 1992-01-14 | 1,010 | 1,090 | 1,010 | 1,080 | 343,000 | 10,800 |
| 1992-01-13 | 1,020 | 1,020 | 985 | 1,010 | 155,000 | 10,100 |
| 1992-01-10 | 985 | 1,030 | 985 | 1,020 | 443,000 | 10,200 |
| 1992-01-09 | 923 | 990 | 922 | 990 | 156,000 | 9,900 |
| 1992-01-08 | 923 | 938 | 923 | 925 | 26,000 | 9,250 |
| 1992-01-07 | 950 | 950 | 924 | 924 | 35,000 | 9,240 |
| 1992-01-06 | 949 | 949 | 935 | 945 | 31,000 | 9,450 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
