1. HOME >
  2. 株価時系列 >
  3. 5603 >
  4. 1993年

5603 虹技(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-3042043042042510,0004,250
1993-12-294204204154157,0004,150
1993-12-284214304214214,0004,210
1993-12-274294304294303,0004,300
1993-12-2441542241542260,0004,220
1993-12-2242743042142112,0004,210
1993-12-214404404304306,0004,300
1993-12-2045545544945012,0004,500
1993-12-174504504504507,0004,500
1993-12-1643645043645032,0004,500
1993-12-1543944043843919,0004,390
1993-12-1445045144644719,0004,470
1993-12-134474564474566,0004,560
1993-12-1042542842442720,0004,270
1993-12-094284284274288,0004,280
1993-12-0841342141241546,0004,150
1993-12-0742742941141126,0004,110
1993-12-0643043042043041,0004,300
1993-12-0344844842643044,0004,300
1993-12-0246047346046060,0004,600
1993-12-014054304054309,0004,300
1993-11-3040040039440068,0004,000
1993-11-2940041539039068,0003,900
1993-11-2644044041142056,0004,200
1993-11-2545045144044836,0004,480
1993-11-2445145144045061,0004,500
1993-11-2247047044544510,0004,450
1993-11-1948548547047019,0004,700
1993-11-184804854804859,0004,850
1993-11-174904904854856,0004,850
1993-11-164904904854856,0004,850
1993-11-154954954954952,0004,950
1993-11-1248049048049019,0004,900
1993-11-1148048548048118,0004,810
1993-11-1048148546547964,0004,790
1993-11-0948048547047532,0004,750
1993-11-085015064874879,0004,870
1993-11-0550050150050026,0005,000
1993-11-0455055054955010,0005,500
1993-10-295505505505503,0005,500
1993-10-285565565505508,0005,500
1993-10-275515515415415,0005,410
1993-10-265655655605605,0005,600
1993-10-2556157656156521,0005,650
1993-10-2258058056556511,0005,650
1993-10-215705805705802,0005,800
1993-10-205705705705706,0005,700
1993-10-1959059057557511,0005,750
1993-10-185905905905901,0005,900
1993-10-1556558556558517,0005,850
1993-10-1457057056056512,0005,650
1993-10-1357258557157112,0005,710
1993-10-125895895715714,0005,710
1993-10-085895895895893,0005,890
1993-10-0759060059059014,0005,900
1993-10-0657360057360014,0006,000
1993-10-0557257557057212,0005,720
1993-10-045715725715722,0005,720
1993-10-0157557557057028,0005,700
1993-09-3059159158558511,0005,850
1993-09-296006006006002,0006,000
1993-09-286006106006104,0006,100
1993-09-276006006006001,0006,000
1993-09-246006106006102,0006,100
1993-09-2260160760060021,0006,000
1993-09-2160861560861525,0006,150
1993-09-2061061160660622,0006,060
1993-09-176106106106108,0006,100
1993-09-1662062060961010,0006,100
1993-09-146156156106107,0006,100
1993-09-1360860860760822,0006,080
1993-09-106156156086108,0006,100
1993-09-096106106106102,0006,100
1993-09-086076106076104,0006,100
1993-09-076106106106103,0006,100
1993-09-066096116086117,0006,110
1993-09-0360761060760815,0006,080
1993-09-0261261360960927,0006,090
1993-09-0161161161061019,0006,100
1993-08-3061061060760710,0006,070
1993-08-276156206156206,0006,200
1993-08-266106106096097,0006,090
1993-08-256116116106107,0006,100
1993-08-246106106106101,0006,100
1993-08-236256256106104,0006,100
1993-08-206226226156154,0006,150
1993-08-186256256216214,0006,210
1993-08-176256256156254,0006,250
1993-08-1362562561362011,0006,200
1993-08-126306306206203,0006,200
1993-08-116366366366361,0006,360
1993-08-1060661660661114,0006,110
1993-08-0960060060060015,0006,000
1993-08-0661561560060014,0006,000
1993-08-056306306206202,0006,200
1993-08-046356356256257,0006,250
1993-08-036356356356356,0006,350
1993-08-0263163563063010,0006,300
1993-07-306306306306307,0006,300
1993-07-296256256256252,0006,250
1993-07-286156166156154,0006,150
1993-07-276206206116117,0006,110
1993-07-266206206206204,0006,200
1993-07-2362463062062013,0006,200
1993-07-216316316316311,0006,310
1993-07-196356356316316,0006,310
1993-07-1668068065966046,0006,600
1993-07-1564566564566540,0006,650
1993-07-1464064563764528,0006,450
1993-07-136226306226305,0006,300
1993-07-126206216206216,0006,210
1993-07-086126126016013,0006,010
1993-07-076266266116113,0006,110
1993-07-066316316266265,0006,260
1993-07-056306306306308,0006,300
1993-07-0263864063063011,0006,300
1993-07-016356406356404,0006,400
1993-06-3064064062562510,0006,250
1993-06-296456456396394,0006,390
1993-06-286396456396457,0006,450
1993-06-256416456416444,0006,440
1993-06-2461563961563911,0006,390
1993-06-236166166156155,0006,150
1993-06-2257559257559134,0005,910
1993-06-2161061058058016,0005,800
1993-06-1862363562063023,0006,300
1993-06-1762563061261420,0006,140
1993-06-1665065062063064,0006,300
1993-06-1566266265165120,0006,510
1993-06-1469670069069039,0006,900
1993-06-1169070369070218,0007,020
1993-06-1069569769069015,0006,900
1993-06-0872672670070067,0007,000
1993-06-0771772271072286,0007,220
1993-06-04680721680712223,0007,120
1993-06-0367567867467821,0006,780
1993-06-0267668467167544,0006,750
1993-06-0167068566867518,0006,750
1993-05-3168068266967035,0006,700
1993-05-28697700686690111,0006,900
1993-05-27657698657698180,0006,980
1993-05-2665365364565054,0006,500
1993-05-2564064864064813,0006,480
1993-05-2464264263064037,0006,400
1993-05-216396396316356,0006,350
1993-05-2063663663163121,0006,310
1993-05-1963563562662612,0006,260
1993-05-1865165164064012,0006,400
1993-05-1765065564565545,0006,550
1993-05-1467567566766887,0006,680
1993-05-13642685642680154,0006,800
1993-05-1265065063964163,0006,410
1993-05-1164465063964589,0006,450
1993-05-1060063560063598,0006,350
1993-05-0761561561061023,0006,100
1993-05-0661563061162083,0006,200
1993-04-3058559058459037,0005,900
1993-04-2857558057057547,0005,750
1993-04-2756557556557031,0005,700
1993-04-265655655655652,0005,650
1993-04-2356056055355317,0005,530
1993-04-2257057055456013,0005,600
1993-04-2156556555356516,0005,650
1993-04-2057057557057525,0005,750
1993-04-1957657657057530,0005,750
1993-04-1657558657557564,0005,750
1993-04-1557557556557523,0005,750
1993-04-1458058057058037,0005,800
1993-04-1356058055157920,0005,790
1993-04-1257157156056823,0005,680
1993-04-0958558557057021,0005,700
1993-04-0857058056058035,0005,800
1993-04-0757558057057031,0005,700
1993-04-0658658657057041,0005,700
1993-04-0556558556558539,0005,850
1993-04-0254356053556054,0005,600
1993-04-0154754754354329,0005,430
1993-03-3156056454654618,0005,460
1993-03-3055356054956028,0005,600
1993-03-2953154153153632,0005,360
1993-03-265245305245306,0005,300
1993-03-2552053052052112,0005,210
1993-03-245195205185208,0005,200
1993-03-235185185185182,0005,180
1993-03-2251552051551810,0005,180
1993-03-1952953852953518,0005,350
1993-03-1851652851552872,0005,280
1993-03-175235235155155,0005,150
1993-03-16505524505524114,0005,240
1993-03-1550650650550584,0005,050
1993-03-1251351349049121,0004,910
1993-03-1150150850050852,0005,080
1993-03-105105105005007,0005,000
1993-03-0951551951051937,0005,190
1993-03-0849450349449721,0004,970
1993-03-0547349147349155,0004,910
1993-03-0448649448549434,0004,940
1993-03-0349349848549847,0004,980
1993-03-0250050049049369,0004,930
1993-03-0151551550050016,0005,000
1993-02-2650050349550270,0005,020
1993-02-2551551550050090,0005,000
1993-02-24520520500501172,0005,010
1993-02-2353453452552515,0005,250
1993-02-225505505325336,0005,330
1993-02-1955055555055512,0005,550
1993-02-185485555485507,0005,500
1993-02-1755955954854811,0005,480
1993-02-1654955454755425,0005,540
1993-02-155795795795793,0005,790
1993-02-1256359055858571,0005,850
1993-02-10540559537558180,0005,580
1993-02-0953853853053064,0005,300
1993-02-0854054152552785,0005,270
1993-02-0552954152054135,0005,410
1993-02-0454554553553510,0005,350
1993-02-035275455275453,0005,450
1993-02-0253053753053543,0005,350
1993-02-0152052052052010,0005,200
1993-01-2953153151851816,0005,180
1993-01-2852552952552911,0005,290
1993-01-2752352551852523,0005,250
1993-01-265255255185185,0005,180
1993-01-255255305255305,0005,300
1993-01-2252052052052013,0005,200
1993-01-215195195195192,0005,190
1993-01-2052153352153013,0005,300
1993-01-195205205205207,0005,200
1993-01-1853053052352312,0005,230
1993-01-1454154152852943,0005,290
1993-01-1354254353654117,0005,410
1993-01-125505505415436,0005,430
1993-01-085705705705709,0005,700
1993-01-075755755745743,0005,740
1993-01-055755755705758,0005,750
1993-01-045665665665661,0005,660

分割・併合履歴 ： [2017-09-27]1株→0.1株