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