5603 虹技(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 480 | 480 | 460 | 460 | 55,000 | 4,600 |
| 1996-12-27 | 480 | 483 | 475 | 480 | 49,000 | 4,800 |
| 1996-12-26 | 476 | 476 | 460 | 470 | 58,000 | 4,700 |
| 1996-12-25 | 480 | 487 | 475 | 475 | 79,000 | 4,750 |
| 1996-12-24 | 491 | 491 | 481 | 481 | 86,000 | 4,810 |
| 1996-12-20 | 498 | 500 | 481 | 490 | 106,000 | 4,900 |
| 1996-12-19 | 515 | 515 | 489 | 489 | 115,000 | 4,890 |
| 1996-12-18 | 533 | 533 | 515 | 516 | 55,000 | 5,160 |
| 1996-12-17 | 545 | 545 | 532 | 540 | 23,000 | 5,400 |
| 1996-12-16 | 540 | 540 | 531 | 535 | 13,000 | 5,350 |
| 1996-12-13 | 523 | 541 | 523 | 525 | 36,000 | 5,250 |
| 1996-12-12 | 531 | 550 | 523 | 523 | 9,000 | 5,230 |
| 1996-12-11 | 560 | 560 | 522 | 531 | 64,000 | 5,310 |
| 1996-12-10 | 536 | 575 | 536 | 560 | 56,000 | 5,600 |
| 1996-12-09 | 525 | 540 | 525 | 540 | 15,000 | 5,400 |
| 1996-12-06 | 516 | 533 | 514 | 533 | 33,000 | 5,330 |
| 1996-12-05 | 506 | 520 | 506 | 515 | 26,000 | 5,150 |
| 1996-12-04 | 520 | 520 | 505 | 505 | 55,000 | 5,050 |
| 1996-12-03 | 523 | 523 | 521 | 521 | 27,000 | 5,210 |
| 1996-12-02 | 533 | 533 | 520 | 522 | 26,000 | 5,220 |
| 1996-11-29 | 521 | 525 | 520 | 525 | 53,000 | 5,250 |
| 1996-11-28 | 522 | 525 | 521 | 525 | 50,000 | 5,250 |
| 1996-11-27 | 531 | 533 | 526 | 526 | 38,000 | 5,260 |
| 1996-11-26 | 541 | 541 | 531 | 533 | 19,000 | 5,330 |
| 1996-11-25 | 532 | 532 | 530 | 531 | 22,000 | 5,310 |
| 1996-11-22 | 531 | 536 | 530 | 532 | 47,000 | 5,320 |
| 1996-11-21 | 535 | 550 | 535 | 538 | 12,000 | 5,380 |
| 1996-11-20 | 531 | 535 | 531 | 535 | 30,000 | 5,350 |
| 1996-11-19 | 537 | 540 | 531 | 531 | 38,000 | 5,310 |
| 1996-11-18 | 540 | 540 | 540 | 540 | 3,000 | 5,400 |
| 1996-11-15 | 545 | 545 | 532 | 537 | 39,000 | 5,370 |
| 1996-11-14 | 559 | 559 | 545 | 545 | 36,000 | 5,450 |
| 1996-11-13 | 551 | 561 | 541 | 549 | 52,000 | 5,490 |
| 1996-11-12 | 563 | 567 | 550 | 562 | 52,000 | 5,620 |
| 1996-11-11 | 580 | 580 | 562 | 562 | 21,000 | 5,620 |
| 1996-11-08 | 569 | 577 | 560 | 574 | 45,000 | 5,740 |
| 1996-11-07 | 580 | 580 | 565 | 570 | 60,000 | 5,700 |
| 1996-11-06 | 579 | 579 | 558 | 561 | 37,000 | 5,610 |
| 1996-11-05 | 599 | 599 | 565 | 566 | 71,000 | 5,660 |
| 1996-11-01 | 571 | 600 | 570 | 590 | 283,000 | 5,900 |
| 1996-10-31 | 555 | 580 | 545 | 561 | 88,000 | 5,610 |
| 1996-10-30 | 531 | 540 | 530 | 536 | 38,000 | 5,360 |
| 1996-10-29 | 531 | 532 | 525 | 527 | 54,000 | 5,270 |
| 1996-10-28 | 522 | 535 | 522 | 525 | 29,000 | 5,250 |
| 1996-10-25 | 545 | 545 | 522 | 522 | 30,000 | 5,220 |
| 1996-10-24 | 541 | 545 | 540 | 545 | 29,000 | 5,450 |
| 1996-10-23 | 551 | 560 | 545 | 554 | 41,000 | 5,540 |
| 1996-10-22 | 559 | 569 | 555 | 555 | 23,000 | 5,550 |
| 1996-10-21 | 570 | 572 | 561 | 561 | 21,000 | 5,610 |
| 1996-10-18 | 569 | 569 | 555 | 560 | 27,000 | 5,600 |
| 1996-10-17 | 559 | 566 | 549 | 550 | 27,000 | 5,500 |
| 1996-10-16 | 530 | 567 | 529 | 560 | 62,000 | 5,600 |
| 1996-10-15 | 513 | 529 | 513 | 529 | 93,000 | 5,290 |
| 1996-10-14 | 530 | 530 | 512 | 512 | 74,000 | 5,120 |
| 1996-10-11 | 521 | 530 | 521 | 530 | 92,000 | 5,300 |
| 1996-10-09 | 540 | 550 | 521 | 521 | 76,000 | 5,210 |
| 1996-10-08 | 558 | 558 | 550 | 554 | 83,000 | 5,540 |
| 1996-10-07 | 573 | 573 | 558 | 560 | 32,000 | 5,600 |
| 1996-10-04 | 565 | 567 | 553 | 563 | 83,000 | 5,630 |
| 1996-10-03 | 570 | 580 | 570 | 578 | 30,000 | 5,780 |
| 1996-10-02 | 579 | 580 | 565 | 580 | 65,000 | 5,800 |
| 1996-10-01 | 577 | 588 | 571 | 580 | 67,000 | 5,800 |
| 1996-09-30 | 570 | 580 | 567 | 567 | 125,000 | 5,670 |
| 1996-09-27 | 605 | 605 | 584 | 590 | 96,000 | 5,900 |
| 1996-09-26 | 600 | 605 | 595 | 605 | 104,000 | 6,050 |
| 1996-09-25 | 593 | 605 | 590 | 590 | 157,000 | 5,900 |
| 1996-09-24 | 609 | 615 | 603 | 603 | 99,000 | 6,030 |
| 1996-09-20 | 622 | 625 | 610 | 620 | 113,000 | 6,200 |
| 1996-09-19 | 649 | 649 | 630 | 632 | 55,000 | 6,320 |
| 1996-09-18 | 649 | 649 | 629 | 649 | 63,000 | 6,490 |
| 1996-09-17 | 639 | 644 | 625 | 629 | 94,000 | 6,290 |
| 1996-09-13 | 610 | 649 | 610 | 649 | 105,000 | 6,490 |
| 1996-09-12 | 636 | 650 | 603 | 620 | 186,000 | 6,200 |
| 1996-09-11 | 668 | 670 | 641 | 650 | 242,000 | 6,500 |
| 1996-09-10 | 660 | 675 | 653 | 668 | 192,000 | 6,680 |
| 1996-09-09 | 690 | 700 | 657 | 657 | 681,000 | 6,570 |
| 1996-09-06 | 698 | 715 | 688 | 690 | 894,000 | 6,900 |
| 1996-09-05 | 670 | 711 | 664 | 704 | 1,599,000 | 7,040 |
| 1996-09-04 | 682 | 685 | 666 | 674 | 447,000 | 6,740 |
| 1996-09-03 | 698 | 698 | 665 | 686 | 636,000 | 6,860 |
| 1996-09-02 | 682 | 704 | 674 | 690 | 1,202,000 | 6,900 |
| 1996-08-30 | 654 | 691 | 645 | 680 | 1,665,000 | 6,800 |
| 1996-08-29 | 635 | 650 | 605 | 650 | 487,000 | 6,500 |
| 1996-08-28 | 669 | 670 | 635 | 645 | 1,407,000 | 6,450 |
| 1996-08-27 | 579 | 649 | 575 | 649 | 949,000 | 6,490 |
| 1996-08-26 | 580 | 582 | 575 | 575 | 96,000 | 5,750 |
| 1996-08-23 | 574 | 577 | 561 | 577 | 87,000 | 5,770 |
| 1996-08-22 | 575 | 575 | 571 | 574 | 39,000 | 5,740 |
| 1996-08-21 | 580 | 583 | 573 | 580 | 59,000 | 5,800 |
| 1996-08-20 | 555 | 584 | 553 | 580 | 123,000 | 5,800 |
| 1996-08-19 | 550 | 565 | 548 | 555 | 109,000 | 5,550 |
| 1996-08-16 | 540 | 548 | 530 | 545 | 102,000 | 5,450 |
| 1996-08-15 | 514 | 550 | 514 | 540 | 83,000 | 5,400 |
| 1996-08-14 | 500 | 504 | 498 | 504 | 58,000 | 5,040 |
| 1996-08-13 | 466 | 500 | 466 | 494 | 46,000 | 4,940 |
| 1996-08-12 | 458 | 460 | 455 | 460 | 34,000 | 4,600 |
| 1996-08-09 | 468 | 468 | 460 | 460 | 69,000 | 4,600 |
| 1996-08-08 | 455 | 473 | 451 | 468 | 82,000 | 4,680 |
| 1996-08-07 | 476 | 476 | 451 | 451 | 189,000 | 4,510 |
| 1996-08-06 | 496 | 496 | 475 | 475 | 140,000 | 4,750 |
| 1996-08-05 | 486 | 500 | 486 | 486 | 77,000 | 4,860 |
| 1996-08-02 | 520 | 520 | 480 | 481 | 109,000 | 4,810 |
| 1996-08-01 | 481 | 500 | 480 | 500 | 55,000 | 5,000 |
| 1996-07-31 | 497 | 500 | 481 | 481 | 61,000 | 4,810 |
| 1996-07-30 | 510 | 510 | 495 | 498 | 139,000 | 4,980 |
| 1996-07-29 | 523 | 525 | 504 | 504 | 53,000 | 5,040 |
| 1996-07-26 | 525 | 527 | 525 | 526 | 17,000 | 5,260 |
| 1996-07-25 | 530 | 533 | 521 | 525 | 66,000 | 5,250 |
| 1996-07-24 | 540 | 540 | 531 | 532 | 27,000 | 5,320 |
| 1996-07-23 | 549 | 560 | 542 | 542 | 39,000 | 5,420 |
| 1996-07-22 | 577 | 577 | 550 | 550 | 22,000 | 5,500 |
| 1996-07-19 | 560 | 567 | 560 | 565 | 16,000 | 5,650 |
| 1996-07-18 | 579 | 580 | 565 | 575 | 10,000 | 5,750 |
| 1996-07-17 | 587 | 587 | 559 | 587 | 9,000 | 5,870 |
| 1996-07-16 | 570 | 587 | 561 | 587 | 15,000 | 5,870 |
| 1996-07-15 | 585 | 585 | 580 | 580 | 3,000 | 5,800 |
| 1996-07-12 | 552 | 585 | 552 | 585 | 19,000 | 5,850 |
| 1996-07-11 | 566 | 575 | 557 | 557 | 15,000 | 5,570 |
| 1996-07-10 | 563 | 565 | 555 | 556 | 50,000 | 5,560 |
| 1996-07-09 | 571 | 572 | 565 | 565 | 20,000 | 5,650 |
| 1996-07-08 | 584 | 584 | 575 | 575 | 14,000 | 5,750 |
| 1996-07-05 | 584 | 586 | 584 | 585 | 5,000 | 5,850 |
| 1996-07-04 | 570 | 585 | 565 | 584 | 47,000 | 5,840 |
| 1996-07-03 | 588 | 595 | 580 | 580 | 19,000 | 5,800 |
| 1996-07-02 | 575 | 585 | 574 | 585 | 15,000 | 5,850 |
| 1996-07-01 | 598 | 598 | 572 | 572 | 23,000 | 5,720 |
| 1996-06-28 | 580 | 580 | 575 | 575 | 25,000 | 5,750 |
| 1996-06-27 | 582 | 585 | 581 | 582 | 21,000 | 5,820 |
| 1996-06-26 | 590 | 590 | 581 | 581 | 21,000 | 5,810 |
| 1996-06-25 | 590 | 597 | 581 | 581 | 38,000 | 5,810 |
| 1996-06-24 | 590 | 590 | 590 | 590 | 8,000 | 5,900 |
| 1996-06-21 | 600 | 600 | 588 | 588 | 51,000 | 5,880 |
| 1996-06-20 | 605 | 605 | 588 | 591 | 25,000 | 5,910 |
| 1996-06-19 | 615 | 615 | 601 | 601 | 40,000 | 6,010 |
| 1996-06-18 | 619 | 620 | 584 | 587 | 55,000 | 5,870 |
| 1996-06-17 | 620 | 625 | 613 | 620 | 114,000 | 6,200 |
| 1996-06-14 | 575 | 620 | 575 | 601 | 359,000 | 6,010 |
| 1996-06-13 | 581 | 585 | 573 | 573 | 113,000 | 5,730 |
| 1996-06-12 | 549 | 580 | 549 | 571 | 129,000 | 5,710 |
| 1996-06-11 | 540 | 549 | 531 | 549 | 70,000 | 5,490 |
| 1996-06-10 | 550 | 555 | 541 | 550 | 57,000 | 5,500 |
| 1996-06-07 | 560 | 560 | 542 | 555 | 145,000 | 5,550 |
| 1996-06-06 | 565 | 570 | 562 | 562 | 36,000 | 5,620 |
| 1996-06-05 | 570 | 570 | 562 | 565 | 16,000 | 5,650 |
| 1996-06-04 | 580 | 580 | 555 | 570 | 32,000 | 5,700 |
| 1996-06-03 | 580 | 580 | 560 | 560 | 48,000 | 5,600 |
| 1996-05-31 | 585 | 585 | 574 | 580 | 17,000 | 5,800 |
| 1996-05-30 | 581 | 585 | 581 | 585 | 6,000 | 5,850 |
| 1996-05-29 | 580 | 592 | 580 | 580 | 55,000 | 5,800 |
| 1996-05-28 | 590 | 595 | 582 | 582 | 10,000 | 5,820 |
| 1996-05-27 | 590 | 590 | 585 | 589 | 8,000 | 5,890 |
| 1996-05-24 | 599 | 600 | 589 | 590 | 29,000 | 5,900 |
| 1996-05-23 | 603 | 603 | 591 | 591 | 43,000 | 5,910 |
| 1996-05-22 | 599 | 605 | 593 | 599 | 45,000 | 5,990 |
| 1996-05-21 | 591 | 610 | 590 | 590 | 40,000 | 5,900 |
| 1996-05-20 | 615 | 615 | 590 | 590 | 50,000 | 5,900 |
| 1996-05-17 | 596 | 611 | 590 | 611 | 94,000 | 6,110 |
| 1996-05-16 | 610 | 610 | 610 | 610 | 4,000 | 6,100 |
| 1996-05-15 | 600 | 610 | 599 | 610 | 55,000 | 6,100 |
| 1996-05-14 | 607 | 607 | 572 | 580 | 93,000 | 5,800 |
| 1996-05-13 | 623 | 623 | 606 | 606 | 42,000 | 6,060 |
| 1996-05-10 | 625 | 630 | 619 | 621 | 23,000 | 6,210 |
| 1996-05-09 | 630 | 635 | 625 | 625 | 16,000 | 6,250 |
| 1996-05-08 | 625 | 630 | 621 | 627 | 27,000 | 6,270 |
| 1996-05-07 | 645 | 645 | 622 | 625 | 14,000 | 6,250 |
| 1996-05-02 | 636 | 648 | 627 | 645 | 34,000 | 6,450 |
| 1996-05-01 | 636 | 649 | 630 | 636 | 36,000 | 6,360 |
| 1996-04-30 | 621 | 651 | 621 | 649 | 17,000 | 6,490 |
| 1996-04-26 | 637 | 645 | 626 | 626 | 48,000 | 6,260 |
| 1996-04-25 | 636 | 649 | 636 | 637 | 30,000 | 6,370 |
| 1996-04-24 | 635 | 647 | 635 | 636 | 14,000 | 6,360 |
| 1996-04-23 | 633 | 645 | 633 | 639 | 21,000 | 6,390 |
| 1996-04-22 | 640 | 640 | 630 | 631 | 17,000 | 6,310 |
| 1996-04-19 | 631 | 640 | 626 | 640 | 35,000 | 6,400 |
| 1996-04-18 | 655 | 655 | 631 | 631 | 34,000 | 6,310 |
| 1996-04-17 | 640 | 650 | 640 | 649 | 86,000 | 6,490 |
| 1996-04-16 | 672 | 680 | 631 | 631 | 222,000 | 6,310 |
| 1996-04-15 | 680 | 700 | 672 | 672 | 523,000 | 6,720 |
| 1996-04-12 | 620 | 665 | 620 | 660 | 234,000 | 6,600 |
| 1996-04-11 | 620 | 625 | 616 | 620 | 28,000 | 6,200 |
| 1996-04-10 | 615 | 625 | 615 | 620 | 26,000 | 6,200 |
| 1996-04-09 | 612 | 625 | 612 | 625 | 33,000 | 6,250 |
| 1996-04-08 | 624 | 624 | 611 | 612 | 11,000 | 6,120 |
| 1996-04-05 | 625 | 625 | 620 | 625 | 32,000 | 6,250 |
| 1996-04-04 | 626 | 626 | 615 | 625 | 38,000 | 6,250 |
| 1996-04-03 | 605 | 625 | 605 | 625 | 74,000 | 6,250 |
| 1996-04-02 | 607 | 607 | 600 | 600 | 13,000 | 6,000 |
| 1996-04-01 | 613 | 613 | 607 | 607 | 14,000 | 6,070 |
| 1996-03-29 | 591 | 606 | 590 | 602 | 15,000 | 6,020 |
| 1996-03-28 | 595 | 595 | 585 | 590 | 29,000 | 5,900 |
| 1996-03-27 | 600 | 600 | 585 | 585 | 36,000 | 5,850 |
| 1996-03-26 | 581 | 595 | 581 | 595 | 21,000 | 5,950 |
| 1996-03-25 | 590 | 593 | 585 | 585 | 20,000 | 5,850 |
| 1996-03-22 | 596 | 596 | 585 | 590 | 28,000 | 5,900 |
| 1996-03-21 | 607 | 609 | 598 | 598 | 54,000 | 5,980 |
| 1996-03-19 | 629 | 629 | 610 | 610 | 41,000 | 6,100 |
| 1996-03-18 | 610 | 645 | 610 | 615 | 237,000 | 6,150 |
| 1996-03-15 | 590 | 630 | 580 | 610 | 93,000 | 6,100 |
| 1996-03-14 | 570 | 580 | 568 | 578 | 47,000 | 5,780 |
| 1996-03-13 | 585 | 588 | 570 | 573 | 26,000 | 5,730 |
| 1996-03-12 | 551 | 571 | 551 | 567 | 25,000 | 5,670 |
| 1996-03-11 | 560 | 560 | 540 | 540 | 82,000 | 5,400 |
| 1996-03-08 | 568 | 568 | 553 | 567 | 60,000 | 5,670 |
| 1996-03-07 | 586 | 586 | 568 | 569 | 32,000 | 5,690 |
| 1996-03-06 | 578 | 578 | 576 | 577 | 10,000 | 5,770 |
| 1996-03-05 | 582 | 582 | 573 | 575 | 20,000 | 5,750 |
| 1996-03-04 | 595 | 596 | 585 | 585 | 17,000 | 5,850 |
| 1996-03-01 | 600 | 600 | 595 | 600 | 24,000 | 6,000 |
| 1996-02-29 | 600 | 605 | 600 | 600 | 18,000 | 6,000 |
| 1996-02-28 | 596 | 600 | 595 | 600 | 15,000 | 6,000 |
| 1996-02-27 | 606 | 606 | 594 | 595 | 36,000 | 5,950 |
| 1996-02-26 | 615 | 615 | 605 | 605 | 8,000 | 6,050 |
| 1996-02-23 | 620 | 623 | 610 | 610 | 44,000 | 6,100 |
| 1996-02-22 | 613 | 620 | 613 | 615 | 36,000 | 6,150 |
| 1996-02-21 | 617 | 620 | 610 | 610 | 16,000 | 6,100 |
| 1996-02-20 | 605 | 615 | 605 | 610 | 40,000 | 6,100 |
| 1996-02-19 | 620 | 620 | 606 | 607 | 22,000 | 6,070 |
| 1996-02-16 | 610 | 615 | 598 | 615 | 99,000 | 6,150 |
| 1996-02-15 | 667 | 667 | 620 | 620 | 94,000 | 6,200 |
| 1996-02-14 | 665 | 670 | 651 | 655 | 79,000 | 6,550 |
| 1996-02-13 | 685 | 685 | 660 | 667 | 61,000 | 6,670 |
| 1996-02-09 | 706 | 724 | 680 | 680 | 195,000 | 6,800 |
| 1996-02-08 | 691 | 706 | 680 | 697 | 170,000 | 6,970 |
| 1996-02-07 | 708 | 746 | 686 | 690 | 1,230,000 | 6,900 |
| 1996-02-06 | 645 | 710 | 632 | 701 | 779,000 | 7,010 |
| 1996-02-05 | 660 | 671 | 625 | 640 | 244,000 | 6,400 |
| 1996-02-02 | 680 | 681 | 659 | 660 | 1,554,000 | 6,600 |
| 1996-02-01 | 600 | 620 | 600 | 605 | 778,000 | 6,050 |
| 1996-01-31 | 600 | 601 | 588 | 600 | 40,000 | 6,000 |
| 1996-01-30 | 580 | 598 | 580 | 597 | 29,000 | 5,970 |
| 1996-01-29 | 576 | 595 | 568 | 595 | 63,000 | 5,950 |
| 1996-01-26 | 575 | 578 | 568 | 571 | 31,000 | 5,710 |
| 1996-01-25 | 580 | 584 | 580 | 580 | 21,000 | 5,800 |
| 1996-01-24 | 570 | 570 | 566 | 570 | 7,000 | 5,700 |
| 1996-01-23 | 594 | 596 | 571 | 571 | 21,000 | 5,710 |
| 1996-01-22 | 576 | 580 | 576 | 576 | 14,000 | 5,760 |
| 1996-01-19 | 577 | 595 | 575 | 576 | 35,000 | 5,760 |
| 1996-01-18 | 614 | 614 | 565 | 566 | 105,000 | 5,660 |
| 1996-01-17 | 615 | 616 | 609 | 609 | 49,000 | 6,090 |
| 1996-01-16 | 617 | 624 | 612 | 612 | 34,000 | 6,120 |
| 1996-01-12 | 626 | 634 | 615 | 617 | 48,000 | 6,170 |
| 1996-01-11 | 655 | 665 | 626 | 626 | 87,000 | 6,260 |
| 1996-01-10 | 650 | 665 | 643 | 660 | 141,000 | 6,600 |
| 1996-01-09 | 615 | 645 | 610 | 642 | 86,000 | 6,420 |
| 1996-01-08 | 621 | 622 | 610 | 610 | 25,000 | 6,100 |
| 1996-01-05 | 635 | 645 | 631 | 631 | 31,000 | 6,310 |
| 1996-01-04 | 660 | 660 | 634 | 640 | 28,000 | 6,400 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
