5603 虹技(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 915 | 916 | 911 | 914 | 47,000 | 9,140 |
| 1991-12-27 | 915 | 920 | 900 | 911 | 62,000 | 9,110 |
| 1991-12-26 | 910 | 915 | 905 | 910 | 28,000 | 9,100 |
| 1991-12-25 | 884 | 911 | 880 | 900 | 47,000 | 9,000 |
| 1991-12-24 | 909 | 909 | 875 | 885 | 57,000 | 8,850 |
| 1991-12-20 | 929 | 930 | 915 | 915 | 100,000 | 9,150 |
| 1991-12-19 | 945 | 945 | 920 | 935 | 173,000 | 9,350 |
| 1991-12-18 | 920 | 935 | 915 | 935 | 428,000 | 9,350 |
| 1991-12-17 | 930 | 961 | 915 | 917 | 190,000 | 9,170 |
| 1991-12-16 | 880 | 920 | 880 | 910 | 188,000 | 9,100 |
| 1991-12-13 | 852 | 880 | 852 | 880 | 72,000 | 8,800 |
| 1991-12-12 | 830 | 850 | 825 | 850 | 30,000 | 8,500 |
| 1991-12-11 | 830 | 830 | 817 | 825 | 43,000 | 8,250 |
| 1991-12-10 | 831 | 832 | 825 | 825 | 22,000 | 8,250 |
| 1991-12-09 | 830 | 839 | 825 | 837 | 33,000 | 8,370 |
| 1991-12-06 | 803 | 827 | 803 | 827 | 41,000 | 8,270 |
| 1991-12-05 | 806 | 810 | 803 | 807 | 33,000 | 8,070 |
| 1991-12-04 | 776 | 805 | 776 | 805 | 29,000 | 8,050 |
| 1991-12-03 | 785 | 789 | 771 | 771 | 32,000 | 7,710 |
| 1991-12-02 | 790 | 790 | 785 | 785 | 41,000 | 7,850 |
| 1991-11-29 | 816 | 819 | 800 | 800 | 63,000 | 8,000 |
| 1991-11-28 | 818 | 818 | 810 | 810 | 14,000 | 8,100 |
| 1991-11-27 | 819 | 830 | 810 | 827 | 13,000 | 8,270 |
| 1991-11-26 | 827 | 827 | 820 | 820 | 6,000 | 8,200 |
| 1991-11-25 | 830 | 830 | 829 | 829 | 102,000 | 8,290 |
| 1991-11-22 | 800 | 829 | 795 | 829 | 165,000 | 8,290 |
| 1991-11-21 | 816 | 828 | 800 | 800 | 35,000 | 8,000 |
| 1991-11-20 | 836 | 836 | 815 | 815 | 70,000 | 8,150 |
| 1991-11-19 | 820 | 845 | 820 | 828 | 16,000 | 8,280 |
| 1991-11-18 | 824 | 825 | 811 | 811 | 12,000 | 8,110 |
| 1991-11-15 | 846 | 854 | 830 | 854 | 143,000 | 8,540 |
| 1991-11-14 | 835 | 836 | 821 | 836 | 17,000 | 8,360 |
| 1991-11-13 | 856 | 856 | 840 | 840 | 12,000 | 8,400 |
| 1991-11-12 | 850 | 850 | 845 | 850 | 11,000 | 8,500 |
| 1991-11-11 | 831 | 874 | 831 | 874 | 33,000 | 8,740 |
| 1991-11-08 | 870 | 875 | 836 | 875 | 79,000 | 8,750 |
| 1991-11-07 | 887 | 887 | 865 | 870 | 21,000 | 8,700 |
| 1991-11-06 | 875 | 889 | 865 | 889 | 17,000 | 8,890 |
| 1991-11-05 | 900 | 900 | 880 | 890 | 46,000 | 8,900 |
| 1991-11-01 | 876 | 890 | 870 | 890 | 66,000 | 8,900 |
| 1991-10-31 | 875 | 876 | 873 | 873 | 21,000 | 8,730 |
| 1991-10-30 | 862 | 882 | 862 | 875 | 49,000 | 8,750 |
| 1991-10-29 | 880 | 882 | 875 | 875 | 14,000 | 8,750 |
| 1991-10-28 | 873 | 890 | 872 | 889 | 45,000 | 8,890 |
| 1991-10-25 | 878 | 885 | 870 | 870 | 140,000 | 8,700 |
| 1991-10-24 | 865 | 881 | 855 | 880 | 83,000 | 8,800 |
| 1991-10-23 | 850 | 855 | 840 | 855 | 106,000 | 8,550 |
| 1991-10-22 | 835 | 850 | 830 | 850 | 20,000 | 8,500 |
| 1991-10-21 | 855 | 855 | 825 | 825 | 16,000 | 8,250 |
| 1991-10-18 | 789 | 809 | 786 | 809 | 84,000 | 8,090 |
| 1991-10-17 | 773 | 789 | 773 | 781 | 16,000 | 7,810 |
| 1991-10-16 | 800 | 800 | 776 | 776 | 113,000 | 7,760 |
| 1991-10-15 | 790 | 790 | 781 | 785 | 53,000 | 7,850 |
| 1991-10-14 | 780 | 785 | 770 | 775 | 43,000 | 7,750 |
| 1991-10-11 | 790 | 795 | 763 | 770 | 133,000 | 7,700 |
| 1991-10-09 | 802 | 802 | 792 | 792 | 85,000 | 7,920 |
| 1991-10-08 | 820 | 820 | 802 | 802 | 30,000 | 8,020 |
| 1991-10-07 | 830 | 830 | 821 | 821 | 11,000 | 8,210 |
| 1991-10-04 | 830 | 830 | 811 | 825 | 39,000 | 8,250 |
| 1991-10-03 | 830 | 840 | 810 | 835 | 31,000 | 8,350 |
| 1991-10-02 | 849 | 849 | 826 | 840 | 29,000 | 8,400 |
| 1991-10-01 | 841 | 850 | 838 | 850 | 30,000 | 8,500 |
| 1991-09-30 | 845 | 845 | 841 | 841 | 6,000 | 8,410 |
| 1991-09-27 | 790 | 830 | 781 | 830 | 67,000 | 8,300 |
| 1991-09-26 | 840 | 850 | 840 | 840 | 56,000 | 8,400 |
| 1991-09-25 | 867 | 867 | 840 | 840 | 42,000 | 8,400 |
| 1991-09-24 | 857 | 870 | 850 | 870 | 47,000 | 8,700 |
| 1991-09-20 | 866 | 870 | 866 | 870 | 15,000 | 8,700 |
| 1991-09-19 | 880 | 880 | 860 | 865 | 31,000 | 8,650 |
| 1991-09-18 | 875 | 890 | 870 | 890 | 50,000 | 8,900 |
| 1991-09-17 | 865 | 865 | 865 | 865 | 45,000 | 8,650 |
| 1991-09-13 | 879 | 879 | 846 | 850 | 44,000 | 8,500 |
| 1991-09-12 | 891 | 900 | 882 | 900 | 50,000 | 9,000 |
| 1991-09-11 | 810 | 863 | 810 | 861 | 143,000 | 8,610 |
| 1991-09-10 | 840 | 840 | 825 | 825 | 48,000 | 8,250 |
| 1991-09-09 | 843 | 845 | 840 | 840 | 19,000 | 8,400 |
| 1991-09-06 | 840 | 850 | 840 | 845 | 54,000 | 8,450 |
| 1991-09-05 | 787 | 787 | 780 | 780 | 2,000 | 7,800 |
| 1991-09-04 | 776 | 777 | 771 | 777 | 20,000 | 7,770 |
| 1991-09-03 | 787 | 787 | 776 | 776 | 7,000 | 7,760 |
| 1991-09-02 | 800 | 800 | 786 | 786 | 8,000 | 7,860 |
| 1991-08-30 | 781 | 785 | 780 | 785 | 17,000 | 7,850 |
| 1991-08-29 | 716 | 719 | 715 | 715 | 6,000 | 7,150 |
| 1991-08-28 | 721 | 726 | 717 | 717 | 13,000 | 7,170 |
| 1991-08-27 | 730 | 730 | 721 | 721 | 7,000 | 7,210 |
| 1991-08-26 | 750 | 750 | 735 | 735 | 4,000 | 7,350 |
| 1991-08-23 | 761 | 761 | 754 | 754 | 32,000 | 7,540 |
| 1991-08-22 | 771 | 780 | 770 | 770 | 39,000 | 7,700 |
| 1991-08-21 | 731 | 756 | 730 | 754 | 144,000 | 7,540 |
| 1991-08-20 | 710 | 730 | 681 | 730 | 91,000 | 7,300 |
| 1991-08-19 | 735 | 735 | 714 | 715 | 49,000 | 7,150 |
| 1991-08-16 | 780 | 780 | 760 | 760 | 17,000 | 7,600 |
| 1991-08-15 | 801 | 801 | 790 | 790 | 215,000 | 7,900 |
| 1991-08-14 | 809 | 809 | 798 | 798 | 212,000 | 7,980 |
| 1991-08-13 | 820 | 824 | 819 | 819 | 205,000 | 8,190 |
| 1991-08-12 | 830 | 830 | 820 | 830 | 207,000 | 8,300 |
| 1991-08-09 | 840 | 840 | 831 | 831 | 129,000 | 8,310 |
| 1991-08-08 | 865 | 865 | 830 | 840 | 147,000 | 8,400 |
| 1991-08-07 | 880 | 880 | 860 | 875 | 10,000 | 8,750 |
| 1991-08-06 | 900 | 900 | 885 | 895 | 12,000 | 8,950 |
| 1991-08-05 | 920 | 920 | 880 | 880 | 5,000 | 8,800 |
| 1991-08-02 | 875 | 930 | 865 | 925 | 38,000 | 9,250 |
| 1991-08-01 | 900 | 900 | 885 | 885 | 14,000 | 8,850 |
| 1991-07-31 | 900 | 900 | 898 | 898 | 2,000 | 8,980 |
| 1991-07-30 | 916 | 916 | 870 | 900 | 35,000 | 9,000 |
| 1991-07-26 | 890 | 940 | 870 | 940 | 15,000 | 9,400 |
| 1991-07-25 | 939 | 939 | 939 | 939 | 1,000 | 9,390 |
| 1991-07-24 | 920 | 940 | 910 | 940 | 11,000 | 9,400 |
| 1991-07-23 | 909 | 940 | 909 | 940 | 36,000 | 9,400 |
| 1991-07-22 | 930 | 930 | 930 | 930 | 1,000 | 9,300 |
| 1991-07-19 | 890 | 930 | 890 | 930 | 14,000 | 9,300 |
| 1991-07-18 | 895 | 895 | 890 | 895 | 7,000 | 8,950 |
| 1991-07-17 | 930 | 930 | 893 | 893 | 8,000 | 8,930 |
| 1991-07-16 | 948 | 948 | 930 | 930 | 11,000 | 9,300 |
| 1991-07-15 | 909 | 940 | 909 | 930 | 12,000 | 9,300 |
| 1991-07-12 | 890 | 890 | 890 | 890 | 3,000 | 8,900 |
| 1991-07-11 | 880 | 885 | 880 | 880 | 5,000 | 8,800 |
| 1991-07-10 | 808 | 880 | 808 | 880 | 20,000 | 8,800 |
| 1991-07-09 | 781 | 820 | 761 | 819 | 81,000 | 8,190 |
| 1991-07-08 | 800 | 805 | 780 | 790 | 76,000 | 7,900 |
| 1991-07-05 | 835 | 845 | 801 | 803 | 27,000 | 8,030 |
| 1991-07-04 | 873 | 873 | 830 | 850 | 34,000 | 8,500 |
| 1991-07-03 | 901 | 901 | 860 | 863 | 42,000 | 8,630 |
| 1991-07-02 | 958 | 970 | 905 | 905 | 38,000 | 9,050 |
| 1991-07-01 | 950 | 950 | 937 | 950 | 17,000 | 9,500 |
| 1991-06-28 | 925 | 930 | 910 | 910 | 51,000 | 9,100 |
| 1991-06-27 | 923 | 945 | 920 | 935 | 36,000 | 9,350 |
| 1991-06-26 | 965 | 965 | 960 | 960 | 31,000 | 9,600 |
| 1991-06-25 | 940 | 940 | 920 | 940 | 34,000 | 9,400 |
| 1991-06-24 | 951 | 951 | 950 | 950 | 21,000 | 9,500 |
| 1991-06-21 | 961 | 985 | 961 | 985 | 67,000 | 9,850 |
| 1991-06-20 | 991 | 1,000 | 950 | 950 | 78,000 | 9,500 |
| 1991-06-19 | 1,010 | 1,010 | 1,000 | 1,000 | 18,000 | 10,000 |
| 1991-06-18 | 1,030 | 1,030 | 1,010 | 1,010 | 24,000 | 10,100 |
| 1991-06-17 | 1,030 | 1,040 | 1,010 | 1,030 | 39,000 | 10,300 |
| 1991-06-14 | 1,060 | 1,080 | 1,030 | 1,030 | 36,000 | 10,300 |
| 1991-06-13 | 1,030 | 1,050 | 1,010 | 1,050 | 40,000 | 10,500 |
| 1991-06-12 | 1,030 | 1,030 | 1,020 | 1,030 | 9,000 | 10,300 |
| 1991-06-11 | 1,010 | 1,020 | 1,010 | 1,020 | 22,000 | 10,200 |
| 1991-06-10 | 1,060 | 1,060 | 1,030 | 1,040 | 26,000 | 10,400 |
| 1991-06-07 | 1,080 | 1,080 | 1,070 | 1,070 | 27,000 | 10,700 |
| 1991-06-06 | 1,080 | 1,080 | 1,080 | 1,080 | 24,000 | 10,800 |
| 1991-06-05 | 1,080 | 1,110 | 1,080 | 1,100 | 20,000 | 11,000 |
| 1991-06-04 | 1,090 | 1,100 | 1,090 | 1,090 | 30,000 | 10,900 |
| 1991-06-03 | 1,110 | 1,110 | 1,110 | 1,110 | 6,000 | 11,100 |
| 1991-05-31 | 1,130 | 1,140 | 1,110 | 1,130 | 31,000 | 11,300 |
| 1991-05-30 | 1,130 | 1,140 | 1,110 | 1,120 | 11,000 | 11,200 |
| 1991-05-29 | 1,140 | 1,140 | 1,100 | 1,130 | 53,000 | 11,300 |
| 1991-05-28 | 1,130 | 1,130 | 1,100 | 1,110 | 26,000 | 11,100 |
| 1991-05-27 | 1,110 | 1,200 | 1,110 | 1,150 | 99,000 | 11,500 |
| 1991-05-24 | 1,060 | 1,130 | 1,050 | 1,130 | 346,000 | 11,300 |
| 1991-05-23 | 1,070 | 1,080 | 1,060 | 1,060 | 45,000 | 10,600 |
| 1991-05-22 | 1,060 | 1,110 | 1,060 | 1,110 | 62,000 | 11,100 |
| 1991-05-21 | 1,060 | 1,070 | 1,060 | 1,060 | 22,000 | 10,600 |
| 1991-05-20 | 1,060 | 1,090 | 1,060 | 1,070 | 14,000 | 10,700 |
| 1991-05-17 | 1,040 | 1,090 | 1,040 | 1,080 | 41,000 | 10,800 |
| 1991-05-16 | 1,070 | 1,070 | 1,040 | 1,050 | 97,000 | 10,500 |
| 1991-05-15 | 1,050 | 1,090 | 1,050 | 1,090 | 30,000 | 10,900 |
| 1991-05-14 | 1,070 | 1,100 | 1,060 | 1,090 | 30,000 | 10,900 |
| 1991-05-13 | 1,100 | 1,100 | 1,080 | 1,090 | 11,000 | 10,900 |
| 1991-05-10 | 1,090 | 1,130 | 1,000 | 1,100 | 223,000 | 11,000 |
| 1991-05-09 | 1,080 | 1,100 | 1,070 | 1,070 | 22,000 | 10,700 |
| 1991-05-08 | 1,110 | 1,110 | 1,060 | 1,100 | 28,000 | 11,000 |
| 1991-05-07 | 1,110 | 1,130 | 1,110 | 1,110 | 13,000 | 11,100 |
| 1991-05-02 | 1,140 | 1,140 | 1,110 | 1,110 | 29,000 | 11,100 |
| 1991-05-01 | 1,130 | 1,170 | 1,120 | 1,120 | 30,000 | 11,200 |
| 1991-04-30 | 1,110 | 1,120 | 1,110 | 1,120 | 49,000 | 11,200 |
| 1991-04-26 | 1,150 | 1,160 | 1,120 | 1,130 | 63,000 | 11,300 |
| 1991-04-25 | 1,150 | 1,180 | 1,150 | 1,150 | 157,000 | 11,500 |
| 1991-04-24 | 1,160 | 1,160 | 1,150 | 1,150 | 63,000 | 11,500 |
| 1991-04-23 | 1,180 | 1,180 | 1,160 | 1,160 | 123,000 | 11,600 |
| 1991-04-22 | 1,220 | 1,220 | 1,180 | 1,180 | 41,000 | 11,800 |
| 1991-04-19 | 1,220 | 1,220 | 1,190 | 1,210 | 129,000 | 12,100 |
| 1991-04-18 | 1,240 | 1,250 | 1,200 | 1,210 | 61,000 | 12,100 |
| 1991-04-17 | 1,210 | 1,250 | 1,210 | 1,230 | 141,000 | 12,300 |
| 1991-04-16 | 1,230 | 1,230 | 1,200 | 1,200 | 197,000 | 12,000 |
| 1991-04-15 | 1,250 | 1,270 | 1,230 | 1,250 | 255,000 | 12,500 |
| 1991-04-12 | 1,220 | 1,260 | 1,210 | 1,250 | 408,000 | 12,500 |
| 1991-04-11 | 1,200 | 1,230 | 1,200 | 1,220 | 343,000 | 12,200 |
| 1991-04-10 | 1,130 | 1,200 | 1,110 | 1,180 | 339,000 | 11,800 |
| 1991-04-09 | 1,110 | 1,130 | 1,110 | 1,130 | 37,000 | 11,300 |
| 1991-04-08 | 1,130 | 1,140 | 1,120 | 1,120 | 16,000 | 11,200 |
| 1991-04-05 | 1,140 | 1,140 | 1,120 | 1,130 | 73,000 | 11,300 |
| 1991-04-04 | 1,130 | 1,140 | 1,110 | 1,120 | 33,000 | 11,200 |
| 1991-04-03 | 1,150 | 1,150 | 1,100 | 1,110 | 78,000 | 11,100 |
| 1991-04-02 | 1,070 | 1,160 | 1,070 | 1,150 | 214,000 | 11,500 |
| 1991-04-01 | 1,100 | 1,100 | 1,070 | 1,070 | 79,000 | 10,700 |
| 1991-03-29 | 1,100 | 1,180 | 1,090 | 1,120 | 666,000 | 11,200 |
| 1991-03-28 | 980 | 1,080 | 980 | 1,080 | 203,000 | 10,800 |
| 1991-03-27 | 985 | 985 | 965 | 980 | 85,000 | 9,800 |
| 1991-03-26 | 966 | 970 | 960 | 970 | 57,000 | 9,700 |
| 1991-03-25 | 955 | 955 | 951 | 951 | 39,000 | 9,510 |
| 1991-03-22 | 958 | 960 | 958 | 958 | 11,000 | 9,580 |
| 1991-03-20 | 965 | 970 | 960 | 960 | 62,000 | 9,600 |
| 1991-03-19 | 972 | 980 | 970 | 980 | 32,000 | 9,800 |
| 1991-03-18 | 970 | 980 | 970 | 979 | 50,000 | 9,790 |
| 1991-03-15 | 960 | 970 | 951 | 970 | 37,000 | 9,700 |
| 1991-03-14 | 980 | 980 | 961 | 964 | 34,000 | 9,640 |
| 1991-03-13 | 975 | 976 | 961 | 975 | 44,000 | 9,750 |
| 1991-03-12 | 970 | 980 | 960 | 960 | 46,000 | 9,600 |
| 1991-03-11 | 940 | 960 | 940 | 960 | 197,000 | 9,600 |
| 1991-03-08 | 902 | 945 | 902 | 937 | 40,000 | 9,370 |
| 1991-03-07 | 900 | 901 | 890 | 901 | 38,000 | 9,010 |
| 1991-03-06 | 890 | 900 | 881 | 899 | 18,000 | 8,990 |
| 1991-03-05 | 892 | 896 | 891 | 895 | 31,000 | 8,950 |
| 1991-03-04 | 891 | 892 | 891 | 892 | 14,000 | 8,920 |
| 1991-03-01 | 911 | 911 | 900 | 900 | 55,000 | 9,000 |
| 1991-02-28 | 910 | 930 | 905 | 910 | 35,000 | 9,100 |
| 1991-02-27 | 911 | 920 | 905 | 905 | 56,000 | 9,050 |
| 1991-02-26 | 930 | 935 | 920 | 920 | 39,000 | 9,200 |
| 1991-02-25 | 934 | 935 | 925 | 925 | 21,000 | 9,250 |
| 1991-02-22 | 925 | 930 | 911 | 930 | 93,000 | 9,300 |
| 1991-02-21 | 941 | 941 | 930 | 930 | 52,000 | 9,300 |
| 1991-02-20 | 980 | 980 | 941 | 941 | 44,000 | 9,410 |
| 1991-02-19 | 975 | 1,020 | 970 | 990 | 170,000 | 9,900 |
| 1991-02-18 | 890 | 965 | 890 | 960 | 122,000 | 9,600 |
| 1991-02-15 | 875 | 883 | 871 | 883 | 45,000 | 8,830 |
| 1991-02-14 | 855 | 875 | 848 | 875 | 66,000 | 8,750 |
| 1991-02-13 | 830 | 855 | 830 | 855 | 34,000 | 8,550 |
| 1991-02-12 | 830 | 830 | 830 | 830 | 35,000 | 8,300 |
| 1991-02-08 | 782 | 805 | 775 | 802 | 39,000 | 8,020 |
| 1991-02-07 | 785 | 790 | 781 | 782 | 27,000 | 7,820 |
| 1991-02-06 | 750 | 795 | 750 | 781 | 56,000 | 7,810 |
| 1991-02-05 | 725 | 740 | 725 | 740 | 19,000 | 7,400 |
| 1991-02-04 | 730 | 730 | 721 | 721 | 15,000 | 7,210 |
| 1991-02-01 | 730 | 730 | 725 | 730 | 23,000 | 7,300 |
| 1991-01-31 | 720 | 740 | 720 | 725 | 39,000 | 7,250 |
| 1991-01-30 | 720 | 740 | 720 | 735 | 43,000 | 7,350 |
| 1991-01-29 | 683 | 700 | 683 | 700 | 164,000 | 7,000 |
| 1991-01-28 | 682 | 683 | 682 | 683 | 154,000 | 6,830 |
| 1991-01-25 | 687 | 689 | 681 | 681 | 47,000 | 6,810 |
| 1991-01-24 | 692 | 695 | 691 | 691 | 32,000 | 6,910 |
| 1991-01-23 | 701 | 701 | 692 | 692 | 52,000 | 6,920 |
| 1991-01-22 | 703 | 703 | 702 | 702 | 10,000 | 7,020 |
| 1991-01-21 | 700 | 702 | 700 | 702 | 19,000 | 7,020 |
| 1991-01-18 | 725 | 735 | 705 | 710 | 125,000 | 7,100 |
| 1991-01-17 | 695 | 735 | 681 | 730 | 65,000 | 7,300 |
| 1991-01-16 | 700 | 705 | 699 | 701 | 43,000 | 7,010 |
| 1991-01-14 | 702 | 715 | 700 | 715 | 29,000 | 7,150 |
| 1991-01-11 | 705 | 710 | 705 | 710 | 80,000 | 7,100 |
| 1991-01-10 | 720 | 720 | 705 | 710 | 40,000 | 7,100 |
| 1991-01-09 | 729 | 729 | 715 | 715 | 19,000 | 7,150 |
| 1991-01-08 | 735 | 735 | 715 | 735 | 25,000 | 7,350 |
| 1991-01-07 | 731 | 735 | 721 | 735 | 20,000 | 7,350 |
| 1991-01-04 | 731 | 735 | 731 | 731 | 45,000 | 7,310 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
