5603 虹技(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-29	195	203	195	203	7,000	2,030
1998-12-24	208	208	205	205	16,000	2,050
1998-12-22	208	208	208	208	20,000	2,080
1998-12-21	205	208	205	208	23,000	2,080
1998-12-18	205	205	205	205	6,000	2,050
1998-12-17	194	200	194	195	3,000	1,950
1998-12-16	200	200	200	200	8,000	2,000
1998-12-15	204	210	204	210	5,000	2,100
1998-12-10	211	211	211	211	8,000	2,110
1998-12-09	211	211	211	211	2,000	2,110
1998-12-08	209	209	209	209	7,000	2,090
1998-12-07	204	210	204	209	18,000	2,090
1998-12-04	204	204	204	204	1,000	2,040
1998-12-03	202	202	197	197	26,000	1,970
1998-12-02	202	205	202	205	10,000	2,050
1998-12-01	215	215	201	202	8,000	2,020
1998-11-30	211	216	209	215	18,000	2,150
1998-11-27	205	209	205	209	13,000	2,090
1998-11-26	207	207	198	198	11,000	1,980
1998-11-25	201	208	201	208	2,000	2,080
1998-11-24	210	210	200	200	13,000	2,000
1998-11-20	195	207	195	207	11,000	2,070
1998-11-18	192	195	190	195	8,000	1,950
1998-11-17	185	196	185	192	5,000	1,920
1998-11-16	193	193	192	192	2,000	1,920
1998-11-13	192	197	192	192	13,000	1,920
1998-11-12	190	190	190	190	6,000	1,900
1998-11-11	197	197	197	197	1,000	1,970
1998-11-10	187	195	187	195	3,000	1,950
1998-11-09	194	195	194	195	4,000	1,950
1998-11-06	199	199	199	199	3,000	1,990
1998-11-05	200	200	200	200	1,000	2,000
1998-11-04	190	200	181	200	28,000	2,000
1998-11-02	199	199	199	199	2,000	1,990
1998-10-30	199	199	199	199	2,000	1,990
1998-10-29	200	200	190	199	18,000	1,990
1998-10-28	207	207	203	203	7,000	2,030
1998-10-27	207	207	207	207	2,000	2,070
1998-10-26	205	208	205	208	8,000	2,080
1998-10-22	205	210	205	210	6,000	2,100
1998-10-21	202	202	202	202	1,000	2,020
1998-10-20	210	210	202	202	16,000	2,020
1998-10-16	210	210	210	210	3,000	2,100
1998-10-15	208	208	208	208	2,000	2,080
1998-10-14	210	210	210	210	2,000	2,100
1998-10-13	210	210	210	210	13,000	2,100
1998-10-09	200	208	200	208	14,000	2,080
1998-10-08	207	207	207	207	3,000	2,070
1998-10-07	206	206	206	206	1,000	2,060
1998-10-06	191	191	191	191	12,000	1,910
1998-10-05	191	191	191	191	5,000	1,910
1998-10-02	191	191	191	191	2,000	1,910
1998-10-01	186	190	185	190	13,000	1,900
1998-09-30	194	207	185	185	40,000	1,850
1998-09-29	200	208	200	208	11,000	2,080
1998-09-28	200	210	200	210	10,000	2,100
1998-09-25	210	210	203	205	30,000	2,050
1998-09-24	208	210	191	210	16,000	2,100
1998-09-22	208	208	208	208	1,000	2,080
1998-09-21	205	205	201	205	4,000	2,050
1998-09-18	208	208	208	208	32,000	2,080
1998-09-17	210	210	208	208	31,000	2,080
1998-09-16	211	211	210	210	48,000	2,100
1998-09-14	210	210	200	210	25,000	2,100
1998-09-11	210	213	200	213	53,000	2,130
1998-09-10	215	215	200	210	58,000	2,100
1998-09-09	214	214	205	213	38,000	2,130
1998-09-08	210	214	205	214	34,000	2,140
1998-09-07	200	215	200	215	4,000	2,150
1998-09-04	205	219	201	219	45,000	2,190
1998-09-03	219	229	219	220	9,000	2,200
1998-09-02	220	225	220	225	2,000	2,250
1998-09-01	205	220	205	220	9,000	2,200
1998-08-31	219	219	219	219	27,000	2,190
1998-08-28	215	220	205	220	9,000	2,200
1998-08-27	220	220	220	220	14,000	2,200
1998-08-26	225	238	220	238	30,000	2,380
1998-08-25	235	235	228	228	3,000	2,280
1998-08-24	240	240	231	240	9,000	2,400
1998-08-21	222	240	221	240	6,000	2,400
1998-08-20	240	240	235	240	11,000	2,400
1998-08-19	218	220	218	220	3,000	2,200
1998-08-18	220	220	215	220	6,000	2,200
1998-08-17	217	217	211	211	9,000	2,110
1998-08-14	230	230	230	230	14,000	2,300
1998-08-13	222	222	217	222	5,000	2,220
1998-08-12	230	230	213	217	8,000	2,170
1998-08-11	240	240	240	240	51,000	2,400
1998-08-10	240	244	235	244	12,000	2,440
1998-08-07	232	255	232	255	12,000	2,550
1998-08-06	245	245	240	245	6,000	2,450
1998-08-05	237	245	235	245	43,000	2,450
1998-08-04	240	240	238	238	9,000	2,380
1998-08-03	236	245	236	245	25,000	2,450
1998-07-31	249	251	240	250	48,000	2,500
1998-07-30	269	269	269	269	11,000	2,690
1998-07-29	259	270	250	270	9,000	2,700
1998-07-28	268	268	266	266	4,000	2,660
1998-07-27	260	269	260	269	3,000	2,690
1998-07-24	256	270	250	270	9,000	2,700
1998-07-23	269	270	261	270	18,000	2,700
1998-07-22	270	270	270	270	6,000	2,700
1998-07-21	281	281	270	270	15,000	2,700
1998-07-17	276	280	270	280	12,000	2,800
1998-07-16	280	280	275	275	8,000	2,750
1998-07-15	282	282	282	282	1,000	2,820
1998-07-14	279	282	263	282	12,000	2,820
1998-07-13	265	280	265	279	4,000	2,790
1998-07-10	266	282	266	282	6,000	2,820
1998-07-09	277	277	271	271	4,000	2,710
1998-07-08	290	290	280	280	6,000	2,800
1998-07-07	282	284	274	274	8,000	2,740
1998-07-06	275	283	275	282	14,000	2,820
1998-07-03	280	280	280	280	1,000	2,800
1998-07-02	272	280	272	276	24,000	2,760
1998-07-01	265	272	265	265	18,000	2,650
1998-06-30	268	268	256	260	17,000	2,600
1998-06-29	246	265	245	265	36,000	2,650
1998-06-26	245	245	245	245	1,000	2,450
1998-06-25	235	245	235	245	9,000	2,450
1998-06-24	245	245	240	240	2,000	2,400
1998-06-23	250	250	250	250	4,000	2,500
1998-06-22	251	251	250	250	6,000	2,500
1998-06-19	250	251	248	251	8,000	2,510
1998-06-18	255	255	251	251	8,000	2,510
1998-06-16	255	255	254	254	3,000	2,540
1998-06-15	241	250	240	250	6,000	2,500
1998-06-12	250	250	250	250	3,000	2,500
1998-06-11	249	250	249	250	15,000	2,500
1998-06-10	250	250	245	250	20,000	2,500
1998-06-08	251	255	250	255	7,000	2,550
1998-06-05	263	263	263	263	1,000	2,630
1998-06-04	263	263	263	263	1,000	2,630
1998-06-03	263	263	263	263	11,000	2,630
1998-06-02	263	263	263	263	10,000	2,630
1998-06-01	265	265	264	264	36,000	2,640
1998-05-29	260	260	260	260	3,000	2,600
1998-05-28	265	265	265	265	10,000	2,650
1998-05-27	265	265	261	261	12,000	2,610
1998-05-26	264	265	260	265	13,000	2,650
1998-05-25	264	264	264	264	1,000	2,640
1998-05-22	264	265	255	255	6,000	2,550
1998-05-21	264	264	263	264	4,000	2,640
1998-05-20	264	265	264	265	12,000	2,650
1998-05-19	262	263	262	263	11,000	2,630
1998-05-18	264	264	262	262	3,000	2,620
1998-05-15	256	264	255	264	6,000	2,640
1998-05-14	260	260	259	259	6,000	2,590
1998-05-12	264	264	264	264	3,000	2,640
1998-05-11	266	266	265	265	4,000	2,650
1998-05-08	260	265	260	265	2,000	2,650
1998-05-01	264	265	251	264	12,000	2,640
1998-04-30	265	265	261	264	11,000	2,640
1998-04-28	279	279	279	279	12,000	2,790
1998-04-24	261	280	261	280	11,000	2,800
1998-04-23	280	280	280	280	4,000	2,800
1998-04-21	280	280	280	280	1,000	2,800
1998-04-20	276	276	276	276	6,000	2,760
1998-04-17	276	276	270	275	3,000	2,750
1998-04-16	275	276	275	275	5,000	2,750
1998-04-15	284	284	281	281	4,000	2,810
1998-04-14	284	284	284	284	1,000	2,840
1998-04-10	284	284	284	284	2,000	2,840
1998-04-09	295	295	270	280	45,000	2,800
1998-04-08	295	300	295	300	4,000	3,000
1998-04-07	282	295	281	295	14,000	2,950
1998-04-06	275	275	265	265	6,000	2,650
1998-04-03	265	265	265	265	4,000	2,650
1998-04-02	271	271	261	261	19,000	2,610
1998-04-01	285	285	276	276	18,000	2,760
1998-03-31	295	300	295	300	14,000	3,000
1998-03-30	313	313	305	305	21,000	3,050
1998-03-27	310	315	310	315	3,000	3,150
1998-03-26	299	310	299	305	15,000	3,050
1998-03-25	300	305	298	305	16,000	3,050
1998-03-24	300	300	300	300	7,000	3,000
1998-03-23	315	315	315	315	5,000	3,150
1998-03-20	303	304	303	304	4,000	3,040
1998-03-19	303	303	303	303	38,000	3,030
1998-03-18	307	307	303	303	25,000	3,030
1998-03-17	318	318	307	307	11,000	3,070
1998-03-16	317	325	317	318	7,000	3,180
1998-03-13	315	325	315	316	16,000	3,160
1998-03-12	320	322	320	322	9,000	3,220
1998-03-11	318	330	318	330	71,000	3,300
1998-03-10	331	331	320	328	97,000	3,280
1998-03-09	351	352	332	332	59,000	3,320
1998-03-06	311	348	305	342	229,000	3,420
1998-03-05	312	312	310	310	10,000	3,100
1998-03-04	318	318	312	315	10,000	3,150
1998-03-03	324	324	312	318	6,000	3,180
1998-03-02	317	319	317	319	14,000	3,190
1998-02-27	285	310	285	310	56,000	3,100
1998-02-26	294	294	293	293	21,000	2,930
1998-02-25	292	295	292	295	8,000	2,950
1998-02-24	295	299	295	297	12,000	2,970
1998-02-23	300	300	300	300	12,000	3,000
1998-02-20	305	305	300	300	13,000	3,000
1998-02-19	305	305	305	305	4,000	3,050
1998-02-18	305	305	305	305	2,000	3,050
1998-02-17	300	300	295	295	7,000	2,950
1998-02-13	325	326	300	300	49,000	3,000
1998-02-12	329	335	320	320	42,000	3,200
1998-02-10	325	335	325	332	33,000	3,320
1998-02-09	308	325	305	323	43,000	3,230
1998-02-06	303	303	300	303	30,000	3,030
1998-02-05	291	303	291	303	8,000	3,030
1998-02-04	310	310	303	309	39,000	3,090
1998-02-03	305	310	303	310	42,000	3,100
1998-01-30	309	309	292	300	12,000	3,000
1998-01-29	330	330	321	321	18,000	3,210
1998-01-28	310	335	310	330	44,000	3,300
1998-01-27	305	315	305	310	25,000	3,100
1998-01-26	285	308	285	305	26,000	3,050
1998-01-23	280	280	280	280	7,000	2,800
1998-01-22	282	285	280	283	14,000	2,830
1998-01-21	249	282	249	282	24,000	2,820
1998-01-20	250	250	245	250	22,000	2,500
1998-01-19	237	239	234	239	14,000	2,390
1998-01-16	219	229	214	229	20,000	2,290
1998-01-14	219	219	210	210	8,000	2,100
1998-01-13	206	215	205	215	10,000	2,150
1998-01-12	209	209	209	209	5,000	2,090
1998-01-09	202	215	202	215	15,000	2,150
1998-01-08	203	206	203	205	14,000	2,050
1998-01-07	210	213	202	213	15,000	2,130
1998-01-06	210	218	210	218	6,000	2,180
1998-01-05	215	220	210	220	4,000	2,200

分割・併合履歴： [2017-09-27]1株→0.1株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31