5603 虹技(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-06-27	1,035	1,035	1,000	1,018	4,200	1,018
2022-06-24	1,013	1,021	1,001	1,015	1,500	1,015
2022-06-23	1,004	1,024	1,004	1,020	7,700	1,020
2022-06-22	1,002	1,004	998	1,004	2,000	1,004
2022-06-21	986	999	986	999	2,300	999
2022-06-20	991	991	975	986	7,000	986
2022-06-17	975	975	957	961	2,300	961
2022-06-16	981	981	974	975	700	975
2022-06-15	981	981	970	970	2,500	970
2022-06-14	991	991	975	981	4,300	981
2022-06-13	977	999	977	999	3,500	999
2022-06-10	1,017	1,017	973	977	24,400	977
2022-06-09	1,009	1,017	1,009	1,017	4,800	1,017
2022-06-08	1,011	1,013	1,005	1,005	1,600	1,005
2022-06-07	1,003	1,015	1,003	1,011	2,200	1,011
2022-06-06	1,004	1,004	999	1,002	2,300	1,002
2022-06-03	1,004	1,017	1,000	1,005	3,700	1,005
2022-06-02	996	1,010	996	1,008	5,300	1,008
2022-06-01	985	996	979	996	2,700	996
2022-05-31	979	985	979	985	1,200	985
2022-05-30	971	985	966	979	2,800	979
2022-05-27	979	982	966	971	3,300	971
2022-05-26	981	985	968	979	4,400	979
2022-05-25	968	971	960	971	1,400	971
2022-05-24	981	982	968	968	2,400	968
2022-05-23	980	1,003	980	996	9,700	996
2022-05-20	967	967	958	967	1,800	967
2022-05-19	969	971	960	964	2,300	964
2022-05-18	964	969	964	969	600	969
2022-05-17	961	966	951	957	1,200	957
2022-05-16	980	989	961	961	7,000	961
2022-05-13	985	987	977	980	3,100	980
2022-05-12	949	987	949	987	8,000	987
2022-05-11	967	978	940	962	24,300	962
2022-05-10	915	926	907	907	1,400	907
2022-05-09	933	935	915	917	3,300	917
2022-05-06	888	935	888	935	5,400	935
2022-05-02	884	888	871	888	6,600	888
2022-04-28	888	896	888	888	3,300	888
2022-04-27	924	924	887	887	5,900	887
2022-04-26	922	927	922	926	1,400	926
2022-04-25	923	929	921	922	2,300	922
2022-04-22	960	960	929	929	5,800	929
2022-04-21	945	959	945	959	1,600	959
2022-04-20	937	950	937	946	1,600	946
2022-04-19	917	937	912	937	3,000	937
2022-04-18	913	913	908	908	800	908
2022-04-15	901	904	901	904	500	904
2022-04-14	898	904	898	902	800	902
2022-04-13	895	899	895	899	2,500	899
2022-04-12	933	933	895	895	6,200	895
2022-04-11	955	958	942	943	3,000	943
2022-04-08	982	982	965	969	2,600	969
2022-04-07	980	982	961	982	5,400	982
2022-04-06	988	996	981	994	2,700	994
2022-04-05	992	1,010	991	1,002	7,100	1,002
2022-04-04	977	999	977	993	2,300	993
2022-04-01	981	981	956	977	8,400	977
2022-03-31	956	983	956	981	2,800	981
2022-03-30	953	972	936	971	7,900	971
2022-03-29	994	994	958	963	5,200	963
2022-03-28	993	994	991	994	700	994
2022-03-25	1,004	1,004	987	994	4,200	994
2022-03-24	973	982	972	976	3,100	976
2022-03-23	949	983	949	973	19,300	973
2022-03-22	947	947	942	945	2,600	945
2022-03-18	942	948	942	946	3,800	946
2022-03-17	903	951	903	951	5,100	951
2022-03-16	895	903	895	903	3,500	903
2022-03-15	891	892	883	884	4,300	884
2022-03-14	884	884	882	882	1,400	882
2022-03-11	870	878	867	878	2,300	878
2022-03-10	868	876	861	872	5,200	872
2022-03-09	881	886	853	853	8,000	853
2022-03-08	894	905	877	881	3,800	881
2022-03-07	906	907	892	894	2,300	894
2022-03-04	915	915	886	904	10,700	904
2022-03-03	907	915	906	913	3,800	913
2022-03-02	914	916	905	905	4,900	905
2022-03-01	919	929	914	914	5,500	914
2022-02-28	940	944	916	916	15,800	916
2022-02-25	941	941	935	938	2,500	938
2022-02-24	953	953	936	941	7,500	941
2022-02-22	955	955	953	953	800	953
2022-02-21	956	968	955	955	800	955
2022-02-18	957	963	956	963	1,300	963
2022-02-17	958	958	954	956	2,100	956
2022-02-16	956	962	956	962	2,500	962
2022-02-15	957	960	955	956	1,400	956
2022-02-14	961	963	959	962	1,300	962
2022-02-10	965	967	965	967	1,100	967
2022-02-09	967	967	962	964	1,600	964
2022-02-08	956	956	954	956	1,700	956
2022-02-07	958	958	945	947	3,000	947
2022-02-04	950	959	950	959	3,400	959
2022-02-03	953	955	949	949	2,600	949
2022-02-02	948	957	940	952	3,400	952
2022-02-01	927	949	927	939	3,800	939
2022-01-31	944	952	923	927	13,400	927
2022-01-28	965	985	965	967	2,200	967
2022-01-27	982	985	961	961	2,900	961
2022-01-26	962	979	962	979	1,400	979
2022-01-25	971	975	960	960	11,900	960
2022-01-24	989	989	974	986	2,400	986
2022-01-21	977	987	977	981	2,900	981
2022-01-20	979	991	979	985	1,500	985
2022-01-19	1,006	1,006	972	972	7,600	972
2022-01-18	1,011	1,017	1,002	1,006	2,400	1,006
2022-01-17	1,009	1,012	1,002	1,002	5,200	1,002
2022-01-14	1,004	1,004	994	1,001	3,600	1,001
2022-01-13	1,000	1,004	995	1,004	2,900	1,004
2022-01-12	990	1,005	988	1,005	3,500	1,005
2022-01-11	984	989	978	989	4,400	989
2022-01-07	967	972	965	969	3,100	969
2022-01-06	965	968	962	967	4,300	967
2022-01-05	983	989	958	973	9,600	973
2022-01-04	984	989	974	980	8,900	980

分割・併合履歴： [2017-09-27]1株→0.1株