5603 虹技(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	462	469	461	469	50,000	4,690
1994-12-29	443	463	443	463	102,000	4,630
1994-12-28	442	447	440	440	291,000	4,400
1994-12-27	445	445	435	441	116,000	4,410
1994-12-26	454	454	445	445	137,000	4,450
1994-12-22	450	459	450	454	151,000	4,540
1994-12-21	440	440	432	440	15,000	4,400
1994-12-20	449	449	440	440	19,000	4,400
1994-12-19	440	450	440	450	6,000	4,500
1994-12-16	440	440	430	430	47,000	4,300
1994-12-15	420	421	420	420	101,000	4,200
1994-12-14	432	432	420	420	16,000	4,200
1994-12-13	435	435	431	432	20,000	4,320
1994-12-12	440	440	435	435	10,000	4,350
1994-12-09	444	444	435	437	28,000	4,370
1994-12-08	445	445	442	444	35,000	4,440
1994-12-07	448	448	441	443	100,000	4,430
1994-12-06	460	460	446	448	168,000	4,480
1994-12-05	447	459	447	459	38,000	4,590
1994-12-02	441	444	435	435	98,000	4,350
1994-12-01	459	459	450	453	110,000	4,530
1994-11-30	439	453	439	453	86,000	4,530
1994-11-29	445	445	431	436	58,000	4,360
1994-11-28	452	454	442	442	7,000	4,420
1994-11-25	452	458	450	450	16,000	4,500
1994-11-24	462	462	451	451	28,000	4,510
1994-11-22	466	466	462	462	11,000	4,620
1994-11-21	481	485	481	481	4,000	4,810
1994-11-18	481	481	470	478	5,000	4,780
1994-11-17	472	472	467	467	20,000	4,670
1994-11-16	472	475	472	472	12,000	4,720
1994-11-15	476	476	471	471	18,000	4,710
1994-11-14	485	485	471	471	20,000	4,710
1994-11-11	483	489	481	481	32,000	4,810
1994-11-10	493	493	482	482	44,000	4,820
1994-11-09	500	500	498	498	24,000	4,980
1994-11-08	506	506	500	500	26,000	5,000
1994-11-07	505	505	498	498	23,000	4,980
1994-11-04	512	512	508	508	13,000	5,080
1994-11-02	520	520	512	512	19,000	5,120
1994-11-01	525	525	520	520	17,000	5,200
1994-10-31	516	525	516	521	20,000	5,210
1994-10-28	519	529	510	525	38,000	5,250
1994-10-27	501	530	501	529	22,000	5,290
1994-10-26	506	510	501	506	31,000	5,060
1994-10-25	505	517	496	510	68,000	5,100
1994-10-24	530	530	511	511	47,000	5,110
1994-10-21	545	545	526	532	123,000	5,320
1994-10-20	548	550	535	545	283,000	5,450
1994-10-19	550	575	550	567	694,000	5,670
1994-10-18	515	540	515	535	220,000	5,350
1994-10-17	506	530	506	519	168,000	5,190
1994-10-14	460	480	460	480	55,000	4,800
1994-10-13	453	460	453	460	13,000	4,600
1994-10-12	432	450	432	450	38,000	4,500
1994-10-11	430	433	430	433	10,000	4,330
1994-10-07	435	435	427	427	12,000	4,270
1994-10-06	440	440	430	440	13,000	4,400
1994-10-05	441	445	441	445	10,000	4,450
1994-10-04	458	458	441	450	29,000	4,500
1994-10-03	465	465	455	455	17,000	4,550
1994-09-30	465	465	465	465	10,000	4,650
1994-09-28	465	465	465	465	5,000	4,650
1994-09-27	467	467	467	467	11,000	4,670
1994-09-26	465	466	465	465	19,000	4,650
1994-09-22	478	478	471	471	15,000	4,710
1994-09-21	472	472	472	472	6,000	4,720
1994-09-20	465	470	465	467	10,000	4,670
1994-09-16	475	477	471	471	8,000	4,710
1994-09-14	479	479	475	475	21,000	4,750
1994-09-13	481	481	480	480	3,000	4,800
1994-09-12	485	485	481	481	4,000	4,810
1994-09-09	491	495	485	485	36,000	4,850
1994-09-08	491	491	489	490	8,000	4,900
1994-09-07	500	500	495	495	12,000	4,950
1994-09-06	503	503	500	500	10,000	5,000
1994-09-05	510	510	510	510	2,000	5,100
1994-09-02	502	510	502	510	24,000	5,100
1994-09-01	502	510	502	510	8,000	5,100
1994-08-31	502	509	502	509	7,000	5,090
1994-08-30	502	502	502	502	2,000	5,020
1994-08-26	501	505	500	500	22,000	5,000
1994-08-25	504	504	501	501	4,000	5,010
1994-08-24	508	508	504	504	7,000	5,040
1994-08-23	509	509	504	504	6,000	5,040
1994-08-22	506	506	503	504	7,000	5,040
1994-08-19	509	509	506	506	7,000	5,060
1994-08-18	508	510	508	510	10,000	5,100
1994-08-17	517	517	510	515	8,000	5,150
1994-08-16	517	517	517	517	6,000	5,170
1994-08-15	517	517	517	517	2,000	5,170
1994-08-12	517	517	517	517	7,000	5,170
1994-08-11	515	515	513	515	5,000	5,150
1994-08-10	521	524	511	513	14,000	5,130
1994-08-09	525	525	520	521	10,000	5,210
1994-08-08	520	520	520	520	1,000	5,200
1994-08-05	510	520	510	520	10,000	5,200
1994-08-04	514	514	500	500	56,000	5,000
1994-08-03	515	515	510	512	20,000	5,120
1994-08-02	501	519	501	517	42,000	5,170
1994-08-01	505	507	500	500	39,000	5,000
1994-07-29	517	520	513	517	35,000	5,170
1994-07-28	520	520	517	517	5,000	5,170
1994-07-27	531	531	520	520	10,000	5,200
1994-07-26	541	541	531	531	4,000	5,310
1994-07-25	542	542	542	542	3,000	5,420
1994-07-22	540	540	535	535	41,000	5,350
1994-07-21	542	542	538	538	3,000	5,380
1994-07-20	545	545	538	538	17,000	5,380
1994-07-19	545	545	535	535	17,000	5,350
1994-07-18	547	547	546	546	9,000	5,460
1994-07-15	547	549	543	547	32,000	5,470
1994-07-14	540	545	540	541	24,000	5,410
1994-07-13	540	540	540	540	2,000	5,400
1994-07-12	540	540	536	540	5,000	5,400
1994-07-11	546	550	546	550	13,000	5,500
1994-07-08	545	547	545	547	11,000	5,470
1994-07-07	544	544	544	544	9,000	5,440
1994-07-06	544	544	540	543	16,000	5,430
1994-07-05	543	545	543	545	13,000	5,450
1994-07-04	545	545	541	541	19,000	5,410
1994-07-01	547	547	540	545	21,000	5,450
1994-06-30	542	553	541	552	12,000	5,520
1994-06-29	551	551	541	541	16,000	5,410
1994-06-28	545	557	545	551	20,000	5,510
1994-06-27	551	551	545	545	33,000	5,450
1994-06-24	569	569	561	561	24,000	5,610
1994-06-23	578	578	569	569	12,000	5,690
1994-06-22	555	568	555	568	19,000	5,680
1994-06-21	579	579	575	575	14,000	5,750
1994-06-20	590	590	585	585	19,000	5,850
1994-06-17	595	600	581	581	60,000	5,810
1994-06-16	589	590	588	590	38,000	5,900
1994-06-15	585	589	585	589	49,000	5,890
1994-06-14	595	595	585	589	36,000	5,890
1994-06-13	598	599	598	599	2,000	5,990
1994-06-10	600	606	595	600	37,000	6,000
1994-06-09	591	605	591	605	31,000	6,050
1994-06-08	591	600	591	600	47,000	6,000
1994-06-07	600	600	581	590	289,000	5,900
1994-06-06	607	612	600	600	320,000	6,000
1994-06-03	567	612	565	612	428,000	6,120
1994-06-02	574	575	568	569	147,000	5,690
1994-06-01	530	569	530	569	255,000	5,690
1994-05-31	530	530	526	530	29,000	5,300
1994-05-30	527	530	525	528	39,000	5,280
1994-05-27	525	527	523	527	18,000	5,270
1994-05-26	525	530	524	527	36,000	5,270
1994-05-25	528	530	526	526	11,000	5,260
1994-05-24	528	530	525	528	44,000	5,280
1994-05-23	515	525	515	525	37,000	5,250
1994-05-20	510	515	510	515	21,000	5,150
1994-05-19	524	524	515	515	9,000	5,150
1994-05-18	522	522	510	520	20,000	5,200
1994-05-17	518	522	518	522	20,000	5,220
1994-05-16	515	518	514	518	12,000	5,180
1994-05-13	515	515	505	515	33,000	5,150
1994-05-12	510	518	510	510	23,000	5,100
1994-05-11	506	510	506	508	15,000	5,080
1994-05-10	497	499	495	499	22,000	4,990
1994-05-09	510	510	495	495	37,000	4,950
1994-05-06	500	500	495	500	7,000	5,000
1994-05-02	497	497	493	493	35,000	4,930
1994-04-28	498	498	495	497	5,000	4,970
1994-04-27	502	502	498	498	6,000	4,980
1994-04-26	513	514	500	500	8,000	5,000
1994-04-25	517	518	512	514	9,000	5,140
1994-04-22	525	538	512	512	70,000	5,120
1994-04-21	500	520	500	520	24,000	5,200
1994-04-20	505	505	498	498	9,000	4,980
1994-04-19	508	508	500	505	17,000	5,050
1994-04-18	510	510	503	506	16,000	5,060
1994-04-15	492	500	492	500	15,000	5,000
1994-04-14	502	503	491	491	21,000	4,910
1994-04-13	492	500	492	500	10,000	5,000
1994-04-12	500	500	489	489	15,000	4,890
1994-04-11	490	500	490	500	22,000	5,000
1994-04-08	488	490	488	490	6,000	4,900
1994-04-07	483	487	483	486	17,000	4,860
1994-04-06	489	489	489	489	3,000	4,890
1994-04-05	475	500	475	500	7,000	5,000
1994-04-04	472	475	472	475	7,000	4,750
1994-04-01	475	475	472	472	3,000	4,720
1994-03-31	471	472	471	472	6,000	4,720
1994-03-30	472	472	472	472	1,000	4,720
1994-03-29	477	477	476	476	14,000	4,760
1994-03-28	482	482	471	474	6,000	4,740
1994-03-25	486	486	481	481	10,000	4,810
1994-03-24	497	497	490	490	14,000	4,900
1994-03-23	501	501	490	490	26,000	4,900
1994-03-22	505	505	502	503	32,000	5,030
1994-03-18	515	515	500	500	18,000	5,000
1994-03-17	520	520	512	512	39,000	5,120
1994-03-16	500	513	500	510	14,000	5,100
1994-03-15	490	500	490	490	30,000	4,900
1994-03-14	490	492	490	490	8,000	4,900
1994-03-11	492	495	492	494	12,000	4,940
1994-03-10	492	492	492	492	4,000	4,920
1994-03-09	482	482	480	480	8,000	4,800
1994-03-08	492	492	480	480	55,000	4,800
1994-03-07	495	495	490	490	8,000	4,900
1994-03-04	494	494	492	492	8,000	4,920
1994-03-03	493	494	493	493	7,000	4,930
1994-03-02	500	502	493	493	28,000	4,930
1994-03-01	480	505	480	497	16,000	4,970
1994-02-28	475	480	470	477	29,000	4,770
1994-02-25	482	482	475	480	21,000	4,800
1994-02-24	480	480	475	480	21,000	4,800
1994-02-23	476	482	476	482	3,000	4,820
1994-02-22	480	480	475	476	24,000	4,760
1994-02-21	480	480	480	480	7,000	4,800
1994-02-18	487	490	487	490	3,000	4,900
1994-02-17	485	490	485	485	13,000	4,850
1994-02-16	486	490	485	485	8,000	4,850
1994-02-15	475	475	474	474	10,000	4,740
1994-02-14	500	500	490	495	6,000	4,950
1994-02-10	501	501	500	500	19,000	5,000
1994-02-09	520	520	500	500	16,000	5,000
1994-02-08	505	520	505	520	13,000	5,200
1994-02-07	501	501	500	500	4,000	5,000
1994-02-04	500	502	500	501	22,000	5,010
1994-02-03	520	524	508	510	38,000	5,100
1994-02-02	508	514	496	514	67,000	5,140
1994-02-01	491	505	491	500	25,000	5,000
1994-01-31	485	495	485	494	21,000	4,940
1994-01-28	456	456	452	452	3,000	4,520
1994-01-27	470	470	458	458	6,000	4,580
1994-01-26	470	470	470	470	2,000	4,700
1994-01-25	450	450	450	450	10,000	4,500
1994-01-24	460	460	448	450	20,000	4,500
1994-01-21	480	480	480	480	2,000	4,800
1994-01-20	489	489	480	480	15,000	4,800
1994-01-19	474	474	466	466	27,000	4,660
1994-01-18	481	481	478	478	12,000	4,780
1994-01-17	484	484	475	478	9,000	4,780
1994-01-14	466	479	465	475	38,000	4,750
1994-01-13	460	465	460	462	10,000	4,620
1994-01-12	460	460	452	452	2,000	4,520
1994-01-11	460	460	452	460	23,000	4,600
1994-01-10	440	460	440	460	20,000	4,600
1994-01-07	427	444	427	440	4,000	4,400
1994-01-06	419	419	416	416	11,000	4,160
1994-01-05	415	415	415	415	4,000	4,150
1994-01-04	422	422	420	420	2,000	4,200

分割・併合履歴： [2017-09-27]1株→0.1株