1. HOME >
  2. 株価時系列 >
  3. 5603 >
  4. 1984年

5603 虹技(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-282282282282281,0002,280
1984-12-272302302302302,0002,300
1984-12-262262262222226,0002,220
1984-12-2522322322222315,0002,230
1984-12-2422322322322311,0002,230
1984-12-222252252252251,0002,250
1984-12-212232252232258,0002,250
1984-12-202302302302302,0002,300
1984-12-1822622622022113,0002,210
1984-12-1722822822622614,0002,260
1984-12-1522922922522510,0002,250
1984-12-142282302282284,0002,280
1984-12-1322822822722812,0002,280
1984-12-122322322252259,0002,250
1984-12-1123023422923421,0002,340
1984-12-1023823823523516,0002,350
1984-12-0723724023624013,0002,400
1984-12-0623924523924560,0002,450
1984-12-0523024022722723,0002,270
1984-12-042402402302305,0002,300
1984-12-0324424423824011,0002,400
1984-12-0123824423824426,0002,440
1984-11-3022223522223541,0002,350
1984-11-2921622021521615,0002,160
1984-11-282202202152155,0002,150
1984-11-272202202202204,0002,200
1984-11-262222222202208,0002,200
1984-11-2422222222122158,0002,210
1984-11-2222422422122214,0002,220
1984-11-2122622622522515,0002,250
1984-11-2022722822522518,0002,250
1984-11-192272272272273,0002,270
1984-11-172322322322322,0002,320
1984-11-152282322282325,0002,320
1984-11-1423823822722737,0002,270
1984-11-1324524522722722,0002,270
1984-11-1224024324024340,0002,430
1984-11-09248254240240105,0002,400
1984-11-08236261235244158,0002,440
1984-11-0722023121323197,0002,310
1984-11-062172202172209,0002,200
1984-11-052162172162176,0002,170
1984-11-0221521621521514,0002,150
1984-11-0121521521521511,0002,150
1984-10-302152152122155,0002,150
1984-10-2921221221021012,0002,100
1984-10-272112112112113,0002,110
1984-10-2622022021521514,0002,150
1984-10-2522322522222424,0002,240
1984-10-2421722021722014,0002,200
1984-10-232152172132179,0002,170
1984-10-2221021021021015,0002,100
1984-10-2021021021021011,0002,100
1984-10-192082102082105,0002,100
1984-10-182072072072071,0002,070
1984-10-172102102102105,0002,100
1984-10-1620321520320314,0002,030
1984-10-152032032032031,0002,030
1984-10-122032102032105,0002,100
1984-10-112042042032035,0002,030
1984-10-092022032022038,0002,030
1984-10-082002002002005,0002,000
1984-10-062002002002006,0002,000
1984-10-0520020120020019,0002,000
1984-10-042002002002004,0002,000
1984-10-032002002002001,0002,000
1984-10-022002002002009,0002,000
1984-09-292032032002008,0002,000
1984-09-2820520520020011,0002,000
1984-09-272102102052086,0002,080
1984-09-262052052052053,0002,050
1984-09-2520821020520526,0002,050
1984-09-212102102102103,0002,100
1984-09-202082082072078,0002,070
1984-09-172102102102105,0002,100
1984-09-142102102102101,0002,100
1984-09-1321021020821011,0002,100
1984-09-122082082082081,0002,080
1984-09-112082082082081,0002,080
1984-09-1021121121121111,0002,110
1984-09-072102102082087,0002,080
1984-09-0621321320521020,0002,100
1984-09-0521021020820812,0002,080
1984-09-0421321321021226,0002,120
1984-09-0321321721321711,0002,170
1984-09-012132132132133,0002,130
1984-08-312122132122128,0002,120
1984-08-302132132122127,0002,120
1984-08-292122122122126,0002,120
1984-08-2521821820820817,0002,080
1984-08-2421522021521810,0002,180
1984-08-2321321521221517,0002,150
1984-08-2220821220521231,0002,120
1984-08-212122122122128,0002,120
1984-08-202152152152153,0002,150
1984-08-182112112112111,0002,110
1984-08-172132132072074,0002,070
1984-08-152152152152151,0002,150
1984-08-1421021520720711,0002,070
1984-08-102152152152158,0002,150
1984-08-092102102102101,0002,100
1984-08-082152152102104,0002,100
1984-08-0721321521021523,0002,150
1984-08-062102102102102,0002,100
1984-08-032092102082107,0002,100
1984-08-022102102102102,0002,100
1984-07-312102102082087,0002,080
1984-07-302182182102107,0002,100
1984-07-282202202202202,0002,200
1984-07-272202202202203,0002,200
1984-07-262182182182181,0002,180
1984-07-252132132132135,0002,130
1984-07-242132132132135,0002,130
1984-07-2321521521321310,0002,130
1984-07-202152152152151,0002,150
1984-07-1921321321221330,0002,130
1984-07-1821621621321319,0002,130
1984-07-1721621621621610,0002,160
1984-07-162152152152152,0002,150
1984-07-1321921921521628,0002,160
1984-07-1222022421821917,0002,190
1984-07-1121722021721710,0002,170
1984-07-102162162162161,0002,160
1984-07-092152152152152,0002,150
1984-07-072132132132133,0002,130
1984-07-062152162152167,0002,160
1984-07-052152152152155,0002,150
1984-07-042142142102106,0002,100
1984-07-032152152142147,0002,140
1984-07-022152162152166,0002,160
1984-06-302152202152206,0002,200
1984-06-292152152152151,0002,150
1984-06-282152152152153,0002,150
1984-06-272152152152151,0002,150
1984-06-2621521521521510,0002,150
1984-06-252182182152158,0002,150
1984-06-232202202202205,0002,200
1984-06-2222022122022013,0002,200
1984-06-212202202202201,0002,200
1984-06-202202202202201,0002,200
1984-06-192202202152152,0002,150
1984-06-182202242202248,0002,240
1984-06-142182182182183,0002,180
1984-06-132182182182182,0002,180
1984-06-122202202152166,0002,160
1984-06-112202202202205,0002,200
1984-06-072152152152153,0002,150
1984-06-062152152152152,0002,150
1984-06-052152152152152,0002,150
1984-06-012152152152156,0002,150
1984-05-3121721721721710,0002,170
1984-05-292222222162166,0002,160
1984-05-282272272192195,0002,190
1984-05-252272272272275,0002,270
1984-05-2421721721521512,0002,150
1984-05-2321821821721713,0002,170
1984-05-222202202202207,0002,200
1984-05-192202202202201,0002,200
1984-05-182262262212212,0002,210
1984-05-172342342302308,0002,300
1984-05-1623123123023117,0002,310
1984-05-1524024023123112,0002,310
1984-05-142452452402409,0002,400
1984-05-1124724724524521,0002,450
1984-05-1025125224824823,0002,480
1984-05-0924025524025583,0002,550
1984-05-082352352352351,0002,350
1984-05-0723523523523513,0002,350
1984-05-0423224523224529,0002,450
1984-05-0223023022623014,0002,300
1984-05-012272302272309,0002,300
1984-04-282302302302309,0002,300
1984-04-272302302302302,0002,300
1984-04-262252302252306,0002,300
1984-04-252302302302304,0002,300
1984-04-2422523022523015,0002,300
1984-04-2322423022423024,0002,300
1984-04-2121923021923012,0002,300
1984-04-202162162162162,0002,160
1984-04-1922822821521517,0002,150
1984-04-1822522822522810,0002,280
1984-04-172302302302301,0002,300
1984-04-162302302302301,0002,300
1984-04-1323123322622619,0002,260
1984-04-1222022522022522,0002,250
1984-04-112222222202205,0002,200
1984-04-102172172122123,0002,120
1984-04-092232232232232,0002,230
1984-04-062072072072071,0002,070
1984-04-052202202202203,0002,200
1984-04-0422222222222210,0002,220
1984-04-032232232232232,0002,230
1984-04-022222232222225,0002,220
1984-03-312202202202202,0002,200
1984-03-3020821520821317,0002,130
1984-03-2920820820720714,0002,070
1984-03-2820920920820824,0002,080
1984-03-2721121121021011,0002,100
1984-03-2621121121021012,0002,100
1984-03-2421021121021020,0002,100
1984-03-232112112112115,0002,110
1984-03-2221221521121112,0002,110
1984-03-2121121221121213,0002,120
1984-03-192152152112112,0002,110
1984-03-172122182122153,0002,150
1984-03-162152182152158,0002,150
1984-03-1521021021021024,0002,100
1984-03-142152152152155,0002,150
1984-03-132152152112119,0002,110
1984-03-122152202152203,0002,200
1984-03-092122122112116,0002,110
1984-03-0821221221221211,0002,120
1984-03-072112112112112,0002,110
1984-03-062122122122123,0002,120
1984-03-052142202142205,0002,200
1984-03-032152152152152,0002,150
1984-03-0221521621521517,0002,150
1984-03-0121821821521512,0002,150
1984-02-2922022021821815,0002,180
1984-02-282202202202206,0002,200
1984-02-272202202202202,0002,200
1984-02-2522122522022516,0002,250
1984-02-242202202202208,0002,200
1984-02-2321922021821813,0002,180
1984-02-222182192182187,0002,180
1984-02-2121821821821814,0002,180
1984-02-202172202172189,0002,180
1984-02-1822022021721716,0002,170
1984-02-1722022022022013,0002,200
1984-02-1622222221921915,0002,190
1984-02-1522022021821810,0002,180
1984-02-142252252252253,0002,250
1984-02-1023423422522524,0002,250
1984-02-092242282242286,0002,280
1984-02-0822122122022064,0002,200
1984-02-0722022022022013,0002,200
1984-02-0621522221522015,0002,200
1984-02-0421522021522023,0002,200
1984-02-032222222202203,0002,200
1984-02-0222222222022017,0002,200
1984-02-0122222221521521,0002,150
1984-01-312222222202207,0002,200
1984-01-302182222182224,0002,220
1984-01-2821821821821810,0002,180
1984-01-2722122122022044,0002,200
1984-01-2623423422522519,0002,250
1984-01-252302322302328,0002,320
1984-01-2423923922922914,0002,290
1984-01-232362372362365,0002,360
1984-01-212352352352358,0002,350
1984-01-202392392352364,0002,360
1984-01-1923823923523910,0002,390
1984-01-1824024024024028,0002,400
1984-01-1724024223924024,0002,400
1984-01-132382382382383,0002,380
1984-01-122352402352359,0002,350
1984-01-1123223523223518,0002,350
1984-01-1023124323023328,0002,330
1984-01-0922322522322510,0002,250
1984-01-0721321821321814,0002,180
1984-01-062122132122124,0002,120
1984-01-0522022021221216,0002,120
1984-01-0421521521221338,0002,130

分割・併合履歴 ： [2017-09-27]1株→0.1株