5603 虹技(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 205 | 210 | 205 | 210 | 4,000 | 2,100 |
| 1997-12-29 | 205 | 205 | 190 | 205 | 26,000 | 2,050 |
| 1997-12-26 | 220 | 220 | 201 | 207 | 20,000 | 2,070 |
| 1997-12-25 | 201 | 221 | 201 | 218 | 27,000 | 2,180 |
| 1997-12-24 | 227 | 227 | 201 | 201 | 36,000 | 2,010 |
| 1997-12-22 | 250 | 251 | 234 | 238 | 61,000 | 2,380 |
| 1997-12-19 | 273 | 273 | 250 | 250 | 30,000 | 2,500 |
| 1997-12-18 | 279 | 283 | 275 | 275 | 29,000 | 2,750 |
| 1997-12-17 | 280 | 285 | 280 | 285 | 32,000 | 2,850 |
| 1997-12-16 | 286 | 286 | 280 | 280 | 37,000 | 2,800 |
| 1997-12-15 | 291 | 291 | 286 | 286 | 12,000 | 2,860 |
| 1997-12-12 | 304 | 304 | 304 | 304 | 3,000 | 3,040 |
| 1997-12-11 | 310 | 310 | 308 | 309 | 20,000 | 3,090 |
| 1997-12-09 | 311 | 317 | 311 | 315 | 51,000 | 3,150 |
| 1997-12-08 | 325 | 325 | 310 | 310 | 20,000 | 3,100 |
| 1997-12-05 | 325 | 325 | 325 | 325 | 10,000 | 3,250 |
| 1997-12-04 | 310 | 330 | 310 | 330 | 8,000 | 3,300 |
| 1997-12-03 | 330 | 330 | 320 | 325 | 11,000 | 3,250 |
| 1997-12-02 | 330 | 340 | 329 | 340 | 26,000 | 3,400 |
| 1997-12-01 | 326 | 330 | 316 | 330 | 97,000 | 3,300 |
| 1997-11-28 | 326 | 330 | 320 | 320 | 21,000 | 3,200 |
| 1997-11-27 | 309 | 320 | 300 | 320 | 27,000 | 3,200 |
| 1997-11-26 | 311 | 313 | 308 | 313 | 19,000 | 3,130 |
| 1997-11-25 | 320 | 330 | 319 | 330 | 20,000 | 3,300 |
| 1997-11-21 | 309 | 320 | 309 | 320 | 23,000 | 3,200 |
| 1997-11-20 | 310 | 310 | 297 | 309 | 34,000 | 3,090 |
| 1997-11-19 | 315 | 315 | 300 | 300 | 37,000 | 3,000 |
| 1997-11-18 | 320 | 321 | 310 | 320 | 23,000 | 3,200 |
| 1997-11-17 | 320 | 330 | 315 | 330 | 16,000 | 3,300 |
| 1997-11-14 | 300 | 315 | 297 | 311 | 37,000 | 3,110 |
| 1997-11-13 | 304 | 308 | 303 | 304 | 65,000 | 3,040 |
| 1997-11-12 | 316 | 316 | 309 | 309 | 59,000 | 3,090 |
| 1997-11-11 | 317 | 320 | 317 | 320 | 12,000 | 3,200 |
| 1997-11-10 | 329 | 329 | 316 | 316 | 28,000 | 3,160 |
| 1997-11-07 | 336 | 336 | 321 | 330 | 33,000 | 3,300 |
| 1997-11-06 | 330 | 340 | 330 | 340 | 14,000 | 3,400 |
| 1997-11-05 | 340 | 340 | 331 | 337 | 15,000 | 3,370 |
| 1997-11-04 | 341 | 341 | 330 | 330 | 21,000 | 3,300 |
| 1997-10-31 | 343 | 345 | 339 | 340 | 43,000 | 3,400 |
| 1997-10-30 | 345 | 345 | 331 | 345 | 24,000 | 3,450 |
| 1997-10-29 | 332 | 340 | 328 | 340 | 18,000 | 3,400 |
| 1997-10-28 | 333 | 333 | 331 | 331 | 13,000 | 3,310 |
| 1997-10-27 | 345 | 347 | 334 | 347 | 8,000 | 3,470 |
| 1997-10-24 | 337 | 343 | 337 | 343 | 20,000 | 3,430 |
| 1997-10-23 | 341 | 350 | 338 | 350 | 19,000 | 3,500 |
| 1997-10-22 | 333 | 336 | 333 | 336 | 9,000 | 3,360 |
| 1997-10-21 | 340 | 340 | 333 | 333 | 3,000 | 3,330 |
| 1997-10-20 | 335 | 335 | 335 | 335 | 5,000 | 3,350 |
| 1997-10-17 | 331 | 335 | 330 | 335 | 17,000 | 3,350 |
| 1997-10-16 | 338 | 350 | 338 | 350 | 20,000 | 3,500 |
| 1997-10-15 | 338 | 338 | 331 | 338 | 28,000 | 3,380 |
| 1997-10-14 | 344 | 345 | 341 | 342 | 18,000 | 3,420 |
| 1997-10-13 | 340 | 346 | 340 | 343 | 22,000 | 3,430 |
| 1997-10-09 | 335 | 340 | 335 | 335 | 55,000 | 3,350 |
| 1997-10-08 | 320 | 330 | 320 | 329 | 9,000 | 3,290 |
| 1997-10-07 | 320 | 330 | 320 | 330 | 22,000 | 3,300 |
| 1997-10-06 | 313 | 317 | 313 | 317 | 23,000 | 3,170 |
| 1997-10-03 | 305 | 320 | 305 | 319 | 55,000 | 3,190 |
| 1997-10-02 | 315 | 320 | 310 | 310 | 62,000 | 3,100 |
| 1997-10-01 | 309 | 337 | 309 | 337 | 39,000 | 3,370 |
| 1997-09-30 | 342 | 342 | 320 | 320 | 89,000 | 3,200 |
| 1997-09-29 | 342 | 343 | 342 | 343 | 22,000 | 3,430 |
| 1997-09-26 | 380 | 380 | 362 | 362 | 55,000 | 3,620 |
| 1997-09-25 | 412 | 412 | 372 | 385 | 40,000 | 3,850 |
| 1997-09-24 | 397 | 407 | 382 | 407 | 29,000 | 4,070 |
| 1997-09-22 | 389 | 397 | 382 | 397 | 16,000 | 3,970 |
| 1997-09-19 | 409 | 409 | 391 | 400 | 62,000 | 4,000 |
| 1997-09-18 | 412 | 428 | 405 | 412 | 102,000 | 4,120 |
| 1997-09-17 | 410 | 414 | 397 | 413 | 61,000 | 4,130 |
| 1997-09-16 | 389 | 400 | 388 | 400 | 26,000 | 4,000 |
| 1997-09-12 | 394 | 395 | 386 | 394 | 28,000 | 3,940 |
| 1997-09-11 | 392 | 395 | 380 | 387 | 21,000 | 3,870 |
| 1997-09-10 | 385 | 395 | 380 | 395 | 79,000 | 3,950 |
| 1997-09-09 | 396 | 396 | 388 | 394 | 13,000 | 3,940 |
| 1997-09-08 | 385 | 394 | 385 | 394 | 7,000 | 3,940 |
| 1997-09-05 | 380 | 387 | 379 | 387 | 24,000 | 3,870 |
| 1997-09-04 | 375 | 381 | 374 | 380 | 34,000 | 3,800 |
| 1997-09-03 | 360 | 374 | 360 | 374 | 20,000 | 3,740 |
| 1997-09-02 | 373 | 377 | 355 | 355 | 22,000 | 3,550 |
| 1997-09-01 | 375 | 375 | 370 | 370 | 24,000 | 3,700 |
| 1997-08-29 | 370 | 379 | 369 | 379 | 21,000 | 3,790 |
| 1997-08-28 | 381 | 381 | 370 | 370 | 72,000 | 3,700 |
| 1997-08-27 | 390 | 390 | 382 | 382 | 22,000 | 3,820 |
| 1997-08-26 | 384 | 390 | 382 | 390 | 18,000 | 3,900 |
| 1997-08-25 | 390 | 390 | 381 | 381 | 7,000 | 3,810 |
| 1997-08-22 | 398 | 398 | 380 | 390 | 20,000 | 3,900 |
| 1997-08-21 | 400 | 400 | 398 | 398 | 10,000 | 3,980 |
| 1997-08-20 | 401 | 401 | 400 | 400 | 9,000 | 4,000 |
| 1997-08-19 | 390 | 405 | 390 | 400 | 7,000 | 4,000 |
| 1997-08-18 | 379 | 390 | 379 | 390 | 5,000 | 3,900 |
| 1997-08-15 | 380 | 397 | 380 | 397 | 15,000 | 3,970 |
| 1997-08-14 | 375 | 390 | 375 | 385 | 33,000 | 3,850 |
| 1997-08-13 | 389 | 389 | 375 | 383 | 29,000 | 3,830 |
| 1997-08-12 | 380 | 390 | 370 | 390 | 31,000 | 3,900 |
| 1997-08-11 | 380 | 380 | 371 | 371 | 38,000 | 3,710 |
| 1997-08-08 | 398 | 398 | 380 | 390 | 61,000 | 3,900 |
| 1997-08-07 | 412 | 412 | 401 | 407 | 24,000 | 4,070 |
| 1997-08-06 | 401 | 418 | 401 | 418 | 30,000 | 4,180 |
| 1997-08-05 | 416 | 416 | 401 | 402 | 22,000 | 4,020 |
| 1997-08-04 | 401 | 420 | 401 | 420 | 27,000 | 4,200 |
| 1997-08-01 | 403 | 423 | 402 | 420 | 18,000 | 4,200 |
| 1997-07-31 | 415 | 415 | 403 | 403 | 50,000 | 4,030 |
| 1997-07-30 | 425 | 425 | 415 | 425 | 15,000 | 4,250 |
| 1997-07-29 | 432 | 437 | 420 | 425 | 28,000 | 4,250 |
| 1997-07-28 | 440 | 440 | 426 | 430 | 62,000 | 4,300 |
| 1997-07-25 | 425 | 430 | 420 | 430 | 18,000 | 4,300 |
| 1997-07-24 | 425 | 425 | 422 | 425 | 22,000 | 4,250 |
| 1997-07-23 | 430 | 430 | 422 | 424 | 37,000 | 4,240 |
| 1997-07-22 | 414 | 430 | 414 | 430 | 25,000 | 4,300 |
| 1997-07-18 | 406 | 413 | 405 | 413 | 36,000 | 4,130 |
| 1997-07-17 | 407 | 414 | 406 | 406 | 22,000 | 4,060 |
| 1997-07-16 | 405 | 406 | 405 | 406 | 4,000 | 4,060 |
| 1997-07-15 | 415 | 415 | 405 | 415 | 32,000 | 4,150 |
| 1997-07-14 | 415 | 415 | 406 | 406 | 10,000 | 4,060 |
| 1997-07-11 | 411 | 411 | 408 | 409 | 14,000 | 4,090 |
| 1997-07-10 | 420 | 420 | 405 | 406 | 45,000 | 4,060 |
| 1997-07-09 | 420 | 420 | 407 | 415 | 32,000 | 4,150 |
| 1997-07-08 | 422 | 422 | 420 | 420 | 24,000 | 4,200 |
| 1997-07-07 | 430 | 430 | 420 | 421 | 27,000 | 4,210 |
| 1997-07-04 | 425 | 425 | 415 | 422 | 11,000 | 4,220 |
| 1997-07-03 | 425 | 432 | 425 | 430 | 5,000 | 4,300 |
| 1997-07-02 | 421 | 435 | 420 | 435 | 27,000 | 4,350 |
| 1997-07-01 | 429 | 429 | 425 | 425 | 9,000 | 4,250 |
| 1997-06-30 | 423 | 434 | 423 | 434 | 25,000 | 4,340 |
| 1997-06-27 | 411 | 423 | 410 | 423 | 6,000 | 4,230 |
| 1997-06-26 | 414 | 423 | 410 | 410 | 21,000 | 4,100 |
| 1997-06-25 | 408 | 422 | 408 | 411 | 21,000 | 4,110 |
| 1997-06-24 | 423 | 423 | 415 | 420 | 10,000 | 4,200 |
| 1997-06-23 | 430 | 430 | 416 | 429 | 21,000 | 4,290 |
| 1997-06-20 | 430 | 430 | 421 | 430 | 15,000 | 4,300 |
| 1997-06-19 | 430 | 430 | 420 | 420 | 6,000 | 4,200 |
| 1997-06-18 | 436 | 436 | 418 | 435 | 27,000 | 4,350 |
| 1997-06-17 | 431 | 436 | 425 | 436 | 12,000 | 4,360 |
| 1997-06-16 | 430 | 434 | 430 | 431 | 4,000 | 4,310 |
| 1997-06-13 | 430 | 434 | 428 | 430 | 16,000 | 4,300 |
| 1997-06-12 | 421 | 433 | 421 | 430 | 22,000 | 4,300 |
| 1997-06-11 | 426 | 429 | 425 | 425 | 11,000 | 4,250 |
| 1997-06-10 | 426 | 434 | 426 | 428 | 19,000 | 4,280 |
| 1997-06-09 | 430 | 435 | 430 | 435 | 6,000 | 4,350 |
| 1997-06-06 | 438 | 438 | 430 | 438 | 11,000 | 4,380 |
| 1997-06-05 | 431 | 442 | 430 | 440 | 24,000 | 4,400 |
| 1997-06-04 | 439 | 444 | 435 | 444 | 24,000 | 4,440 |
| 1997-06-03 | 437 | 440 | 430 | 440 | 28,000 | 4,400 |
| 1997-06-02 | 440 | 440 | 436 | 440 | 15,000 | 4,400 |
| 1997-05-30 | 436 | 442 | 436 | 442 | 10,000 | 4,420 |
| 1997-05-29 | 443 | 445 | 434 | 434 | 26,000 | 4,340 |
| 1997-05-28 | 429 | 443 | 429 | 443 | 23,000 | 4,430 |
| 1997-05-27 | 440 | 440 | 425 | 425 | 46,000 | 4,250 |
| 1997-05-26 | 439 | 439 | 433 | 436 | 19,000 | 4,360 |
| 1997-05-23 | 436 | 439 | 435 | 439 | 21,000 | 4,390 |
| 1997-05-22 | 447 | 447 | 436 | 437 | 40,000 | 4,370 |
| 1997-05-21 | 441 | 445 | 437 | 440 | 31,000 | 4,400 |
| 1997-05-20 | 449 | 451 | 440 | 441 | 96,000 | 4,410 |
| 1997-05-19 | 454 | 454 | 445 | 450 | 90,000 | 4,500 |
| 1997-05-16 | 442 | 461 | 440 | 455 | 296,000 | 4,550 |
| 1997-05-15 | 410 | 434 | 403 | 434 | 340,000 | 4,340 |
| 1997-05-14 | 411 | 415 | 405 | 405 | 116,000 | 4,050 |
| 1997-05-13 | 425 | 425 | 409 | 411 | 99,000 | 4,110 |
| 1997-05-12 | 415 | 415 | 405 | 405 | 27,000 | 4,050 |
| 1997-05-09 | 411 | 411 | 406 | 410 | 32,000 | 4,100 |
| 1997-05-08 | 407 | 415 | 405 | 406 | 37,000 | 4,060 |
| 1997-05-07 | 425 | 425 | 401 | 410 | 87,000 | 4,100 |
| 1997-05-06 | 420 | 425 | 418 | 422 | 65,000 | 4,220 |
| 1997-05-02 | 413 | 420 | 410 | 415 | 27,000 | 4,150 |
| 1997-05-01 | 410 | 415 | 410 | 411 | 35,000 | 4,110 |
| 1997-04-30 | 415 | 417 | 409 | 409 | 45,000 | 4,090 |
| 1997-04-28 | 420 | 420 | 410 | 410 | 9,000 | 4,100 |
| 1997-04-25 | 415 | 420 | 415 | 419 | 12,000 | 4,190 |
| 1997-04-24 | 426 | 426 | 410 | 415 | 20,000 | 4,150 |
| 1997-04-23 | 423 | 432 | 423 | 425 | 14,000 | 4,250 |
| 1997-04-22 | 421 | 434 | 420 | 430 | 29,000 | 4,300 |
| 1997-04-21 | 400 | 418 | 400 | 414 | 56,000 | 4,140 |
| 1997-04-18 | 398 | 415 | 397 | 410 | 46,000 | 4,100 |
| 1997-04-17 | 391 | 401 | 391 | 397 | 16,000 | 3,970 |
| 1997-04-16 | 385 | 389 | 385 | 386 | 16,000 | 3,860 |
| 1997-04-15 | 380 | 386 | 378 | 385 | 42,000 | 3,850 |
| 1997-04-14 | 378 | 387 | 378 | 380 | 33,000 | 3,800 |
| 1997-04-11 | 378 | 388 | 378 | 380 | 63,000 | 3,800 |
| 1997-04-10 | 397 | 400 | 379 | 379 | 51,000 | 3,790 |
| 1997-04-09 | 410 | 410 | 395 | 401 | 43,000 | 4,010 |
| 1997-04-08 | 405 | 410 | 400 | 409 | 36,000 | 4,090 |
| 1997-04-07 | 429 | 430 | 415 | 415 | 13,000 | 4,150 |
| 1997-04-04 | 431 | 435 | 425 | 431 | 26,000 | 4,310 |
| 1997-04-03 | 433 | 440 | 430 | 440 | 32,000 | 4,400 |
| 1997-04-02 | 407 | 439 | 407 | 415 | 33,000 | 4,150 |
| 1997-04-01 | 409 | 409 | 405 | 406 | 31,000 | 4,060 |
| 1997-03-31 | 405 | 419 | 405 | 419 | 16,000 | 4,190 |
| 1997-03-28 | 413 | 413 | 403 | 403 | 36,000 | 4,030 |
| 1997-03-27 | 420 | 420 | 410 | 412 | 44,000 | 4,120 |
| 1997-03-26 | 430 | 435 | 425 | 425 | 37,000 | 4,250 |
| 1997-03-25 | 438 | 439 | 430 | 437 | 34,000 | 4,370 |
| 1997-03-24 | 447 | 447 | 439 | 439 | 31,000 | 4,390 |
| 1997-03-21 | 439 | 442 | 439 | 442 | 10,000 | 4,420 |
| 1997-03-19 | 447 | 447 | 440 | 442 | 39,000 | 4,420 |
| 1997-03-18 | 440 | 450 | 440 | 447 | 37,000 | 4,470 |
| 1997-03-17 | 442 | 445 | 442 | 445 | 28,000 | 4,450 |
| 1997-03-14 | 447 | 447 | 441 | 442 | 26,000 | 4,420 |
| 1997-03-13 | 445 | 451 | 445 | 446 | 31,000 | 4,460 |
| 1997-03-12 | 448 | 455 | 448 | 449 | 20,000 | 4,490 |
| 1997-03-11 | 435 | 440 | 435 | 440 | 34,000 | 4,400 |
| 1997-03-10 | 443 | 443 | 440 | 440 | 50,000 | 4,400 |
| 1997-03-07 | 435 | 440 | 435 | 438 | 59,000 | 4,380 |
| 1997-03-06 | 440 | 440 | 430 | 440 | 66,000 | 4,400 |
| 1997-03-05 | 449 | 449 | 437 | 437 | 60,000 | 4,370 |
| 1997-03-04 | 445 | 450 | 444 | 449 | 89,000 | 4,490 |
| 1997-03-03 | 468 | 474 | 450 | 450 | 140,000 | 4,500 |
| 1997-02-28 | 455 | 474 | 452 | 463 | 306,000 | 4,630 |
| 1997-02-27 | 430 | 460 | 430 | 451 | 167,000 | 4,510 |
| 1997-02-26 | 422 | 444 | 422 | 435 | 90,000 | 4,350 |
| 1997-02-25 | 424 | 424 | 420 | 421 | 66,000 | 4,210 |
| 1997-02-24 | 445 | 445 | 425 | 425 | 28,000 | 4,250 |
| 1997-02-21 | 435 | 450 | 435 | 441 | 70,000 | 4,410 |
| 1997-02-20 | 418 | 434 | 418 | 434 | 61,000 | 4,340 |
| 1997-02-19 | 409 | 413 | 407 | 413 | 31,000 | 4,130 |
| 1997-02-18 | 405 | 412 | 401 | 405 | 51,000 | 4,050 |
| 1997-02-17 | 401 | 405 | 395 | 400 | 55,000 | 4,000 |
| 1997-02-14 | 395 | 405 | 395 | 399 | 46,000 | 3,990 |
| 1997-02-13 | 395 | 401 | 395 | 400 | 44,000 | 4,000 |
| 1997-02-12 | 391 | 400 | 391 | 395 | 30,000 | 3,950 |
| 1997-02-10 | 400 | 403 | 391 | 391 | 51,000 | 3,910 |
| 1997-02-07 | 401 | 413 | 400 | 401 | 81,000 | 4,010 |
| 1997-02-06 | 410 | 419 | 404 | 405 | 41,000 | 4,050 |
| 1997-02-05 | 427 | 427 | 415 | 422 | 35,000 | 4,220 |
| 1997-02-04 | 434 | 434 | 429 | 433 | 27,000 | 4,330 |
| 1997-02-03 | 430 | 430 | 430 | 430 | 15,000 | 4,300 |
| 1997-01-31 | 427 | 430 | 425 | 429 | 29,000 | 4,290 |
| 1997-01-30 | 425 | 427 | 425 | 427 | 16,000 | 4,270 |
| 1997-01-29 | 437 | 439 | 420 | 439 | 29,000 | 4,390 |
| 1997-01-28 | 422 | 438 | 422 | 438 | 13,000 | 4,380 |
| 1997-01-27 | 440 | 440 | 430 | 430 | 7,000 | 4,300 |
| 1997-01-24 | 445 | 445 | 440 | 440 | 9,000 | 4,400 |
| 1997-01-23 | 445 | 445 | 432 | 432 | 26,000 | 4,320 |
| 1997-01-22 | 445 | 445 | 432 | 443 | 17,000 | 4,430 |
| 1997-01-21 | 431 | 438 | 431 | 435 | 31,000 | 4,350 |
| 1997-01-20 | 459 | 461 | 435 | 449 | 54,000 | 4,490 |
| 1997-01-17 | 450 | 465 | 449 | 465 | 35,000 | 4,650 |
| 1997-01-16 | 455 | 459 | 450 | 450 | 65,000 | 4,500 |
| 1997-01-14 | 445 | 455 | 436 | 444 | 78,000 | 4,440 |
| 1997-01-13 | 415 | 435 | 410 | 435 | 89,000 | 4,350 |
| 1997-01-10 | 445 | 450 | 415 | 415 | 106,000 | 4,150 |
| 1997-01-09 | 466 | 466 | 450 | 450 | 65,000 | 4,500 |
| 1997-01-08 | 485 | 485 | 460 | 471 | 54,000 | 4,710 |
| 1997-01-07 | 490 | 490 | 481 | 482 | 17,000 | 4,820 |
| 1997-01-06 | 478 | 485 | 477 | 485 | 8,000 | 4,850 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
