5603 虹技(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 653 | 660 | 645 | 655 | 69,000 | 6,550 |
| 1995-12-28 | 634 | 650 | 634 | 648 | 104,000 | 6,480 |
| 1995-12-27 | 625 | 640 | 622 | 624 | 37,000 | 6,240 |
| 1995-12-26 | 620 | 622 | 600 | 611 | 119,000 | 6,110 |
| 1995-12-25 | 631 | 631 | 611 | 611 | 138,000 | 6,110 |
| 1995-12-22 | 641 | 642 | 631 | 636 | 94,000 | 6,360 |
| 1995-12-21 | 655 | 655 | 632 | 636 | 200,000 | 6,360 |
| 1995-12-20 | 663 | 680 | 650 | 655 | 169,000 | 6,550 |
| 1995-12-19 | 660 | 672 | 660 | 660 | 218,000 | 6,600 |
| 1995-12-18 | 681 | 699 | 670 | 675 | 191,000 | 6,750 |
| 1995-12-15 | 704 | 720 | 682 | 690 | 939,000 | 6,900 |
| 1995-12-14 | 670 | 699 | 660 | 699 | 1,489,000 | 6,990 |
| 1995-12-13 | 639 | 642 | 625 | 630 | 717,000 | 6,300 |
| 1995-12-12 | 638 | 684 | 629 | 646 | 1,395,000 | 6,460 |
| 1995-12-11 | 635 | 640 | 618 | 629 | 675,000 | 6,290 |
| 1995-12-08 | 573 | 621 | 573 | 618 | 1,013,000 | 6,180 |
| 1995-12-07 | 571 | 575 | 565 | 568 | 107,000 | 5,680 |
| 1995-12-06 | 570 | 579 | 560 | 560 | 198,000 | 5,600 |
| 1995-12-05 | 615 | 615 | 562 | 565 | 399,000 | 5,650 |
| 1995-12-04 | 588 | 617 | 588 | 606 | 1,112,000 | 6,060 |
| 1995-12-01 | 543 | 588 | 530 | 576 | 476,000 | 5,760 |
| 1995-11-30 | 565 | 567 | 535 | 548 | 316,000 | 5,480 |
| 1995-11-29 | 576 | 601 | 550 | 562 | 1,186,000 | 5,620 |
| 1995-11-28 | 490 | 563 | 490 | 563 | 824,000 | 5,630 |
| 1995-11-27 | 482 | 489 | 480 | 483 | 86,000 | 4,830 |
| 1995-11-24 | 471 | 480 | 471 | 475 | 64,000 | 4,750 |
| 1995-11-22 | 505 | 505 | 462 | 468 | 233,000 | 4,680 |
| 1995-11-21 | 442 | 488 | 442 | 488 | 100,000 | 4,880 |
| 1995-11-20 | 419 | 430 | 417 | 430 | 24,000 | 4,300 |
| 1995-11-17 | 427 | 427 | 415 | 415 | 13,000 | 4,150 |
| 1995-11-16 | 430 | 430 | 427 | 427 | 13,000 | 4,270 |
| 1995-11-15 | 432 | 433 | 430 | 430 | 5,000 | 4,300 |
| 1995-11-14 | 434 | 434 | 429 | 429 | 13,000 | 4,290 |
| 1995-11-13 | 436 | 437 | 430 | 434 | 27,000 | 4,340 |
| 1995-11-10 | 442 | 442 | 435 | 440 | 18,000 | 4,400 |
| 1995-11-09 | 445 | 445 | 442 | 442 | 14,000 | 4,420 |
| 1995-11-08 | 470 | 471 | 450 | 450 | 17,000 | 4,500 |
| 1995-11-07 | 468 | 475 | 468 | 470 | 15,000 | 4,700 |
| 1995-11-06 | 469 | 470 | 465 | 470 | 25,000 | 4,700 |
| 1995-11-02 | 467 | 468 | 467 | 468 | 3,000 | 4,680 |
| 1995-11-01 | 483 | 483 | 467 | 467 | 37,000 | 4,670 |
| 1995-10-31 | 445 | 471 | 444 | 471 | 33,000 | 4,710 |
| 1995-10-30 | 437 | 449 | 437 | 449 | 7,000 | 4,490 |
| 1995-10-27 | 459 | 459 | 440 | 440 | 19,000 | 4,400 |
| 1995-10-26 | 460 | 460 | 455 | 458 | 22,000 | 4,580 |
| 1995-10-25 | 460 | 460 | 455 | 458 | 5,000 | 4,580 |
| 1995-10-24 | 455 | 455 | 455 | 455 | 5,000 | 4,550 |
| 1995-10-23 | 460 | 460 | 455 | 455 | 9,000 | 4,550 |
| 1995-10-20 | 452 | 458 | 450 | 458 | 19,000 | 4,580 |
| 1995-10-19 | 460 | 460 | 451 | 451 | 9,000 | 4,510 |
| 1995-10-18 | 458 | 460 | 458 | 460 | 4,000 | 4,600 |
| 1995-10-17 | 454 | 460 | 454 | 457 | 20,000 | 4,570 |
| 1995-10-16 | 451 | 453 | 451 | 453 | 10,000 | 4,530 |
| 1995-10-13 | 451 | 451 | 450 | 450 | 8,000 | 4,500 |
| 1995-10-12 | 450 | 451 | 450 | 451 | 4,000 | 4,510 |
| 1995-10-11 | 460 | 460 | 453 | 453 | 14,000 | 4,530 |
| 1995-10-09 | 455 | 465 | 455 | 465 | 3,000 | 4,650 |
| 1995-10-06 | 456 | 465 | 451 | 465 | 20,000 | 4,650 |
| 1995-10-05 | 470 | 470 | 460 | 460 | 5,000 | 4,600 |
| 1995-10-04 | 476 | 480 | 476 | 480 | 4,000 | 4,800 |
| 1995-10-03 | 475 | 480 | 475 | 476 | 4,000 | 4,760 |
| 1995-10-02 | 488 | 488 | 485 | 485 | 7,000 | 4,850 |
| 1995-09-29 | 474 | 480 | 474 | 480 | 32,000 | 4,800 |
| 1995-09-27 | 469 | 475 | 465 | 474 | 11,000 | 4,740 |
| 1995-09-26 | 446 | 457 | 446 | 457 | 4,000 | 4,570 |
| 1995-09-25 | 451 | 451 | 445 | 445 | 10,000 | 4,450 |
| 1995-09-22 | 461 | 461 | 450 | 451 | 24,000 | 4,510 |
| 1995-09-21 | 464 | 465 | 460 | 460 | 10,000 | 4,600 |
| 1995-09-20 | 475 | 480 | 471 | 471 | 22,000 | 4,710 |
| 1995-09-19 | 482 | 482 | 475 | 475 | 7,000 | 4,750 |
| 1995-09-18 | 492 | 492 | 481 | 481 | 21,000 | 4,810 |
| 1995-09-14 | 491 | 492 | 485 | 485 | 15,000 | 4,850 |
| 1995-09-13 | 497 | 500 | 491 | 493 | 18,000 | 4,930 |
| 1995-09-12 | 498 | 498 | 497 | 497 | 7,000 | 4,970 |
| 1995-09-11 | 525 | 529 | 496 | 497 | 25,000 | 4,970 |
| 1995-09-08 | 501 | 515 | 500 | 515 | 26,000 | 5,150 |
| 1995-09-07 | 481 | 485 | 473 | 485 | 47,000 | 4,850 |
| 1995-09-06 | 500 | 500 | 493 | 493 | 22,000 | 4,930 |
| 1995-09-05 | 492 | 495 | 485 | 490 | 18,000 | 4,900 |
| 1995-09-04 | 510 | 514 | 500 | 505 | 61,000 | 5,050 |
| 1995-09-01 | 511 | 512 | 480 | 495 | 94,000 | 4,950 |
| 1995-08-31 | 523 | 524 | 501 | 511 | 57,000 | 5,110 |
| 1995-08-30 | 535 | 537 | 525 | 525 | 52,000 | 5,250 |
| 1995-08-29 | 558 | 558 | 540 | 540 | 81,000 | 5,400 |
| 1995-08-28 | 566 | 566 | 553 | 558 | 64,000 | 5,580 |
| 1995-08-25 | 578 | 580 | 563 | 578 | 66,000 | 5,780 |
| 1995-08-24 | 569 | 582 | 550 | 580 | 149,000 | 5,800 |
| 1995-08-23 | 575 | 580 | 550 | 570 | 269,000 | 5,700 |
| 1995-08-22 | 625 | 647 | 574 | 580 | 1,140,000 | 5,800 |
| 1995-08-21 | 570 | 615 | 570 | 615 | 1,348,000 | 6,150 |
| 1995-08-18 | 480 | 570 | 480 | 539 | 1,572,000 | 5,390 |
| 1995-08-17 | 490 | 500 | 481 | 498 | 245,000 | 4,980 |
| 1995-08-16 | 466 | 500 | 457 | 493 | 370,000 | 4,930 |
| 1995-08-15 | 456 | 467 | 456 | 467 | 51,000 | 4,670 |
| 1995-08-14 | 466 | 467 | 455 | 462 | 99,000 | 4,620 |
| 1995-08-11 | 442 | 457 | 440 | 457 | 93,000 | 4,570 |
| 1995-08-10 | 441 | 460 | 441 | 445 | 523,000 | 4,450 |
| 1995-08-09 | 440 | 450 | 435 | 444 | 261,000 | 4,440 |
| 1995-08-08 | 390 | 441 | 390 | 439 | 324,000 | 4,390 |
| 1995-08-07 | 383 | 390 | 383 | 390 | 13,000 | 3,900 |
| 1995-08-04 | 372 | 385 | 372 | 385 | 4,000 | 3,850 |
| 1995-08-03 | 390 | 390 | 375 | 375 | 20,000 | 3,750 |
| 1995-08-02 | 384 | 385 | 384 | 385 | 15,000 | 3,850 |
| 1995-08-01 | 385 | 388 | 384 | 384 | 54,000 | 3,840 |
| 1995-07-31 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1995-07-28 | 364 | 379 | 364 | 379 | 19,000 | 3,790 |
| 1995-07-27 | 380 | 380 | 379 | 379 | 16,000 | 3,790 |
| 1995-07-26 | 371 | 371 | 361 | 363 | 46,000 | 3,630 |
| 1995-07-25 | 365 | 374 | 365 | 374 | 10,000 | 3,740 |
| 1995-07-24 | 380 | 380 | 377 | 377 | 22,000 | 3,770 |
| 1995-07-21 | 380 | 380 | 378 | 380 | 21,000 | 3,800 |
| 1995-07-20 | 380 | 380 | 377 | 377 | 24,000 | 3,770 |
| 1995-07-19 | 385 | 385 | 379 | 382 | 34,000 | 3,820 |
| 1995-07-18 | 400 | 400 | 388 | 392 | 72,000 | 3,920 |
| 1995-07-17 | 393 | 394 | 388 | 388 | 48,000 | 3,880 |
| 1995-07-14 | 395 | 395 | 385 | 385 | 6,000 | 3,850 |
| 1995-07-13 | 372 | 399 | 372 | 399 | 96,000 | 3,990 |
| 1995-07-12 | 365 | 370 | 365 | 366 | 57,000 | 3,660 |
| 1995-07-11 | 384 | 384 | 361 | 361 | 14,000 | 3,610 |
| 1995-07-10 | 391 | 395 | 390 | 390 | 59,000 | 3,900 |
| 1995-07-07 | 358 | 380 | 358 | 380 | 25,000 | 3,800 |
| 1995-07-06 | 352 | 352 | 352 | 352 | 13,000 | 3,520 |
| 1995-07-05 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1995-07-04 | 339 | 350 | 339 | 350 | 17,000 | 3,500 |
| 1995-07-03 | 336 | 340 | 335 | 340 | 7,000 | 3,400 |
| 1995-06-30 | 335 | 340 | 335 | 340 | 16,000 | 3,400 |
| 1995-06-29 | 342 | 350 | 341 | 350 | 29,000 | 3,500 |
| 1995-06-28 | 351 | 351 | 341 | 341 | 26,000 | 3,410 |
| 1995-06-27 | 362 | 362 | 352 | 352 | 25,000 | 3,520 |
| 1995-06-26 | 344 | 353 | 344 | 353 | 21,000 | 3,530 |
| 1995-06-23 | 340 | 345 | 339 | 341 | 13,000 | 3,410 |
| 1995-06-22 | 335 | 339 | 335 | 339 | 29,000 | 3,390 |
| 1995-06-21 | 353 | 353 | 353 | 353 | 9,000 | 3,530 |
| 1995-06-20 | 364 | 364 | 361 | 361 | 23,000 | 3,610 |
| 1995-06-19 | 361 | 361 | 358 | 358 | 10,000 | 3,580 |
| 1995-06-16 | 355 | 355 | 351 | 351 | 24,000 | 3,510 |
| 1995-06-15 | 345 | 345 | 330 | 338 | 53,000 | 3,380 |
| 1995-06-14 | 338 | 344 | 335 | 344 | 23,000 | 3,440 |
| 1995-06-13 | 354 | 355 | 338 | 340 | 51,000 | 3,400 |
| 1995-06-12 | 365 | 365 | 355 | 355 | 30,000 | 3,550 |
| 1995-06-09 | 387 | 387 | 377 | 378 | 22,000 | 3,780 |
| 1995-06-08 | 389 | 395 | 381 | 390 | 51,000 | 3,900 |
| 1995-06-07 | 368 | 406 | 368 | 381 | 165,000 | 3,810 |
| 1995-06-06 | 374 | 374 | 370 | 370 | 75,000 | 3,700 |
| 1995-06-05 | 360 | 360 | 360 | 360 | 6,000 | 3,600 |
| 1995-06-02 | 352 | 365 | 352 | 365 | 17,000 | 3,650 |
| 1995-06-01 | 345 | 353 | 345 | 350 | 27,000 | 3,500 |
| 1995-05-31 | 346 | 349 | 346 | 348 | 7,000 | 3,480 |
| 1995-05-30 | 358 | 358 | 348 | 348 | 3,000 | 3,480 |
| 1995-05-29 | 360 | 361 | 346 | 346 | 18,000 | 3,460 |
| 1995-05-26 | 368 | 368 | 361 | 368 | 6,000 | 3,680 |
| 1995-05-25 | 361 | 371 | 361 | 371 | 39,000 | 3,710 |
| 1995-05-24 | 360 | 377 | 360 | 377 | 48,000 | 3,770 |
| 1995-05-23 | 365 | 365 | 355 | 355 | 14,000 | 3,550 |
| 1995-05-22 | 365 | 365 | 360 | 360 | 23,000 | 3,600 |
| 1995-05-19 | 364 | 368 | 364 | 365 | 6,000 | 3,650 |
| 1995-05-18 | 368 | 368 | 367 | 367 | 21,000 | 3,670 |
| 1995-05-17 | 372 | 372 | 368 | 368 | 13,000 | 3,680 |
| 1995-05-16 | 375 | 375 | 371 | 372 | 8,000 | 3,720 |
| 1995-05-15 | 375 | 375 | 367 | 367 | 6,000 | 3,670 |
| 1995-05-12 | 371 | 371 | 365 | 371 | 7,000 | 3,710 |
| 1995-05-11 | 374 | 374 | 371 | 371 | 21,000 | 3,710 |
| 1995-05-10 | 393 | 398 | 385 | 385 | 58,000 | 3,850 |
| 1995-05-09 | 398 | 398 | 393 | 393 | 11,000 | 3,930 |
| 1995-05-08 | 395 | 398 | 395 | 398 | 3,000 | 3,980 |
| 1995-05-02 | 382 | 391 | 382 | 385 | 9,000 | 3,850 |
| 1995-05-01 | 389 | 390 | 389 | 390 | 22,000 | 3,900 |
| 1995-04-28 | 372 | 376 | 371 | 374 | 12,000 | 3,740 |
| 1995-04-27 | 376 | 376 | 371 | 371 | 15,000 | 3,710 |
| 1995-04-26 | 389 | 390 | 381 | 384 | 16,000 | 3,840 |
| 1995-04-25 | 380 | 385 | 380 | 381 | 17,000 | 3,810 |
| 1995-04-24 | 385 | 385 | 380 | 380 | 28,000 | 3,800 |
| 1995-04-21 | 376 | 380 | 375 | 380 | 32,000 | 3,800 |
| 1995-04-20 | 364 | 384 | 364 | 380 | 46,000 | 3,800 |
| 1995-04-19 | 362 | 362 | 356 | 362 | 49,000 | 3,620 |
| 1995-04-18 | 375 | 375 | 360 | 365 | 33,000 | 3,650 |
| 1995-04-17 | 375 | 378 | 374 | 375 | 31,000 | 3,750 |
| 1995-04-14 | 386 | 386 | 380 | 380 | 9,000 | 3,800 |
| 1995-04-13 | 385 | 385 | 380 | 385 | 8,000 | 3,850 |
| 1995-04-12 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 1995-04-11 | 381 | 381 | 380 | 380 | 3,000 | 3,800 |
| 1995-04-10 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1995-04-07 | 379 | 385 | 379 | 385 | 5,000 | 3,850 |
| 1995-04-06 | 390 | 395 | 378 | 378 | 10,000 | 3,780 |
| 1995-04-05 | 393 | 396 | 393 | 396 | 6,000 | 3,960 |
| 1995-04-04 | 378 | 378 | 378 | 378 | 2,000 | 3,780 |
| 1995-04-03 | 388 | 388 | 378 | 384 | 10,000 | 3,840 |
| 1995-03-31 | 396 | 410 | 396 | 396 | 12,000 | 3,960 |
| 1995-03-30 | 395 | 400 | 395 | 395 | 5,000 | 3,950 |
| 1995-03-29 | 393 | 393 | 390 | 390 | 2,000 | 3,900 |
| 1995-03-28 | 384 | 393 | 378 | 393 | 13,000 | 3,930 |
| 1995-03-27 | 369 | 383 | 369 | 383 | 24,000 | 3,830 |
| 1995-03-24 | 369 | 369 | 350 | 360 | 28,000 | 3,600 |
| 1995-03-23 | 378 | 380 | 369 | 370 | 24,000 | 3,700 |
| 1995-03-22 | 378 | 380 | 378 | 380 | 4,000 | 3,800 |
| 1995-03-20 | 385 | 385 | 380 | 380 | 22,000 | 3,800 |
| 1995-03-17 | 385 | 385 | 382 | 385 | 8,000 | 3,850 |
| 1995-03-16 | 403 | 403 | 382 | 382 | 13,000 | 3,820 |
| 1995-03-15 | 398 | 404 | 398 | 404 | 4,000 | 4,040 |
| 1995-03-14 | 386 | 399 | 382 | 399 | 7,000 | 3,990 |
| 1995-03-13 | 390 | 390 | 382 | 382 | 13,000 | 3,820 |
| 1995-03-10 | 400 | 400 | 391 | 395 | 11,000 | 3,950 |
| 1995-03-09 | 400 | 403 | 400 | 403 | 4,000 | 4,030 |
| 1995-03-08 | 401 | 403 | 400 | 400 | 6,000 | 4,000 |
| 1995-03-07 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 1995-03-06 | 401 | 405 | 400 | 405 | 8,000 | 4,050 |
| 1995-03-03 | 400 | 401 | 399 | 401 | 12,000 | 4,010 |
| 1995-03-02 | 410 | 411 | 405 | 405 | 25,000 | 4,050 |
| 1995-03-01 | 411 | 411 | 410 | 410 | 15,000 | 4,100 |
| 1995-02-28 | 415 | 415 | 413 | 415 | 15,000 | 4,150 |
| 1995-02-27 | 386 | 392 | 386 | 392 | 19,000 | 3,920 |
| 1995-02-24 | 414 | 415 | 414 | 415 | 13,000 | 4,150 |
| 1995-02-23 | 420 | 425 | 418 | 418 | 18,000 | 4,180 |
| 1995-02-22 | 422 | 422 | 422 | 422 | 2,000 | 4,220 |
| 1995-02-21 | 425 | 430 | 425 | 430 | 12,000 | 4,300 |
| 1995-02-17 | 415 | 420 | 415 | 418 | 10,000 | 4,180 |
| 1995-02-16 | 418 | 418 | 415 | 415 | 14,000 | 4,150 |
| 1995-02-15 | 424 | 424 | 418 | 418 | 8,000 | 4,180 |
| 1995-02-14 | 418 | 424 | 418 | 424 | 3,000 | 4,240 |
| 1995-02-13 | 421 | 423 | 421 | 421 | 9,000 | 4,210 |
| 1995-02-10 | 425 | 425 | 422 | 423 | 15,000 | 4,230 |
| 1995-02-09 | 429 | 429 | 420 | 425 | 18,000 | 4,250 |
| 1995-02-08 | 415 | 418 | 415 | 418 | 40,000 | 4,180 |
| 1995-02-07 | 431 | 432 | 431 | 432 | 4,000 | 4,320 |
| 1995-02-06 | 440 | 440 | 430 | 430 | 22,000 | 4,300 |
| 1995-02-03 | 441 | 441 | 440 | 440 | 23,000 | 4,400 |
| 1995-02-02 | 450 | 450 | 440 | 441 | 10,000 | 4,410 |
| 1995-02-01 | 460 | 460 | 440 | 440 | 27,000 | 4,400 |
| 1995-01-31 | 451 | 451 | 441 | 441 | 29,000 | 4,410 |
| 1995-01-30 | 458 | 458 | 445 | 450 | 36,000 | 4,500 |
| 1995-01-27 | 472 | 473 | 461 | 461 | 29,000 | 4,610 |
| 1995-01-26 | 474 | 489 | 474 | 478 | 48,000 | 4,780 |
| 1995-01-25 | 472 | 480 | 472 | 480 | 34,000 | 4,800 |
| 1995-01-24 | 420 | 436 | 420 | 436 | 30,000 | 4,360 |
| 1995-01-23 | 441 | 441 | 424 | 427 | 68,000 | 4,270 |
| 1995-01-20 | 465 | 465 | 441 | 441 | 75,000 | 4,410 |
| 1995-01-19 | 490 | 491 | 466 | 473 | 59,000 | 4,730 |
| 1995-01-18 | 495 | 495 | 459 | 487 | 125,000 | 4,870 |
| 1995-01-13 | 495 | 504 | 491 | 499 | 139,000 | 4,990 |
| 1995-01-12 | 500 | 522 | 498 | 503 | 325,000 | 5,030 |
| 1995-01-11 | 460 | 500 | 460 | 489 | 146,000 | 4,890 |
| 1995-01-10 | 452 | 460 | 451 | 460 | 6,000 | 4,600 |
| 1995-01-09 | 459 | 463 | 458 | 458 | 19,000 | 4,580 |
| 1995-01-06 | 465 | 465 | 460 | 461 | 12,000 | 4,610 |
| 1995-01-05 | 474 | 474 | 465 | 465 | 42,000 | 4,650 |
| 1995-01-04 | 472 | 472 | 465 | 465 | 24,000 | 4,650 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
