5603 虹技(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	158	170	155	170	10,000	1,700
1999-12-28	160	160	160	160	1,000	1,600
1999-12-27	160	160	156	156	26,000	1,560
1999-12-24	170	170	155	156	19,000	1,560
1999-12-22	155	156	155	155	9,000	1,550
1999-12-21	167	167	152	155	11,000	1,550
1999-12-20	180	180	165	170	17,000	1,700
1999-12-17	170	180	165	180	27,000	1,800
1999-12-16	180	180	175	175	14,000	1,750
1999-12-15	177	177	175	175	15,000	1,750
1999-12-14	176	180	175	180	8,000	1,800
1999-12-13	189	189	175	175	18,000	1,750
1999-12-10	181	189	181	189	5,000	1,890
1999-12-09	180	180	180	180	5,000	1,800
1999-12-08	189	190	180	180	38,000	1,800
1999-12-07	199	199	186	186	20,000	1,860
1999-12-06	200	200	199	199	17,000	1,990
1999-12-03	197	199	193	199	12,000	1,990
1999-12-02	187	192	187	192	2,000	1,920
1999-11-30	188	188	187	187	6,000	1,870
1999-11-29	190	190	187	187	8,000	1,870
1999-11-26	190	190	186	190	10,000	1,900
1999-11-25	192	192	190	191	8,000	1,910
1999-11-24	186	191	186	191	7,000	1,910
1999-11-22	203	203	185	186	10,000	1,860
1999-11-19	203	203	186	199	18,000	1,990
1999-11-18	195	200	195	200	10,000	2,000
1999-11-17	180	195	180	195	22,000	1,950
1999-11-16	188	195	184	195	39,000	1,950
1999-11-15	191	195	191	191	18,000	1,910
1999-11-12	196	204	194	204	19,000	2,040
1999-11-11	210	210	196	204	18,000	2,040
1999-11-10	210	210	192	205	72,000	2,050
1999-11-09	223	223	213	213	17,000	2,130
1999-11-08	229	229	210	213	70,000	2,130
1999-11-05	210	240	207	207	115,000	2,070
1999-11-04	203	207	203	205	9,000	2,050
1999-11-02	202	203	191	203	25,000	2,030
1999-11-01	195	200	191	200	8,000	2,000
1999-10-29	200	204	195	202	11,000	2,020
1999-10-28	205	205	195	195	22,000	1,950
1999-10-27	195	195	195	195	1,000	1,950
1999-10-26	200	201	198	198	7,000	1,980
1999-10-25	198	200	198	200	8,000	2,000
1999-10-22	196	198	193	198	12,000	1,980
1999-10-21	195	195	195	195	1,000	1,950
1999-10-20	200	200	200	200	7,000	2,000
1999-10-19	199	200	195	200	13,000	2,000
1999-10-18	195	200	195	200	21,000	2,000
1999-10-15	201	206	200	206	7,000	2,060
1999-10-14	196	200	196	200	13,000	2,000
1999-10-13	195	200	195	196	22,000	1,960
1999-10-12	196	197	195	195	28,000	1,950
1999-10-08	210	210	193	195	78,000	1,950
1999-10-07	213	213	200	212	36,000	2,120
1999-10-06	203	213	195	213	33,000	2,130
1999-10-05	205	205	203	203	24,000	2,030
1999-10-04	210	220	210	220	21,000	2,200
1999-10-01	206	214	205	214	8,000	2,140
1999-09-30	204	205	203	205	12,000	2,050
1999-09-29	210	210	201	203	28,000	2,030
1999-09-28	208	208	205	205	8,000	2,050
1999-09-27	205	220	203	203	35,000	2,030
1999-09-24	224	224	215	222	15,000	2,220
1999-09-22	206	224	206	224	21,000	2,240
1999-09-21	211	211	211	211	2,000	2,110
1999-09-20	229	229	224	224	11,000	2,240
1999-09-17	218	224	211	224	14,000	2,240
1999-09-16	211	215	205	210	14,000	2,100
1999-09-13	228	230	228	230	4,000	2,300
1999-09-10	211	229	211	229	12,000	2,290
1999-09-09	215	216	211	211	18,000	2,110
1999-09-08	217	220	217	218	4,000	2,180
1999-09-07	235	235	234	234	9,000	2,340
1999-09-06	221	235	220	235	26,000	2,350
1999-09-03	230	230	221	221	14,000	2,210
1999-09-02	228	230	228	228	16,000	2,280
1999-09-01	225	230	225	229	7,000	2,290
1999-08-31	230	230	229	230	5,000	2,300
1999-08-30	235	235	226	230	27,000	2,300
1999-08-27	235	235	230	235	45,000	2,350
1999-08-26	242	252	237	237	56,000	2,370
1999-08-25	254	264	249	252	261,000	2,520
1999-08-24	260	270	245	249	682,000	2,490
1999-08-23	200	230	200	230	67,000	2,300
1999-08-20	199	200	199	200	15,000	2,000
1999-08-19	200	200	194	199	4,000	1,990
1999-08-18	197	200	194	200	15,000	2,000
1999-08-17	200	205	197	205	4,000	2,050
1999-08-16	210	210	200	200	11,000	2,000
1999-08-13	196	200	191	200	22,000	2,000
1999-08-09	185	200	185	198	7,000	1,980
1999-08-06	192	203	192	203	5,000	2,030
1999-08-03	205	205	192	200	30,000	2,000
1999-08-02	210	210	200	200	13,000	2,000
1999-07-30	208	208	208	208	2,000	2,080
1999-07-29	212	212	210	210	17,000	2,100
1999-07-28	214	214	212	212	12,000	2,120
1999-07-27	218	218	214	214	20,000	2,140
1999-07-26	220	220	218	218	6,000	2,180
1999-07-23	230	230	220	220	19,000	2,200
1999-07-21	229	230	220	230	44,000	2,300
1999-07-19	231	231	229	230	14,000	2,300
1999-07-16	245	247	231	231	41,000	2,310
1999-07-15	235	240	225	240	38,000	2,400
1999-07-14	230	239	217	218	36,000	2,180
1999-07-13	230	230	230	230	5,000	2,300
1999-07-12	220	230	220	224	20,000	2,240
1999-07-09	230	230	219	219	85,000	2,190
1999-07-08	244	245	225	225	94,000	2,250
1999-07-07	215	245	215	244	72,000	2,440
1999-07-06	220	220	215	215	15,000	2,150
1999-07-05	215	220	211	212	20,000	2,120
1999-07-02	212	217	212	215	22,000	2,150
1999-07-01	210	211	208	211	17,000	2,110
1999-06-30	220	220	211	211	18,000	2,110
1999-06-29	217	220	215	220	7,000	2,200
1999-06-28	217	218	217	217	21,000	2,170
1999-06-25	221	221	211	211	6,000	2,110
1999-06-24	220	220	220	220	4,000	2,200
1999-06-23	231	231	228	228	10,000	2,280
1999-06-22	229	231	229	231	13,000	2,310
1999-06-21	238	238	231	231	32,000	2,310
1999-06-18	218	235	218	235	49,000	2,350
1999-06-17	220	222	217	220	16,000	2,200
1999-06-16	215	215	211	211	9,000	2,110
1999-06-15	212	212	206	210	22,000	2,100
1999-06-11	214	215	214	214	4,000	2,140
1999-06-10	204	208	204	204	4,000	2,040
1999-06-09	204	204	204	204	1,000	2,040
1999-06-08	200	204	200	200	9,000	2,000
1999-06-07	200	200	200	200	6,000	2,000
1999-06-04	200	203	200	200	17,000	2,000
1999-06-03	205	205	192	205	7,000	2,050
1999-06-02	205	205	205	205	1,000	2,050
1999-06-01	205	205	205	205	1,000	2,050
1999-05-31	196	205	196	205	3,000	2,050
1999-05-27	205	205	195	205	6,000	2,050
1999-05-26	202	209	192	209	14,000	2,090
1999-05-25	218	218	211	212	7,000	2,120
1999-05-24	218	218	218	218	3,000	2,180
1999-05-21	225	225	215	218	3,000	2,180
1999-05-20	227	227	227	227	6,000	2,270
1999-05-19	228	228	228	228	2,000	2,280
1999-05-18	225	225	211	216	14,000	2,160
1999-05-17	230	230	228	228	6,000	2,280
1999-05-14	231	231	230	230	3,000	2,300
1999-05-13	237	237	235	235	12,000	2,350
1999-05-12	233	233	233	233	1,000	2,330
1999-05-11	246	246	233	239	13,000	2,390
1999-05-10	231	231	225	231	72,000	2,310
1999-05-07	229	230	228	230	23,000	2,300
1999-05-06	231	232	225	227	36,000	2,270
1999-04-30	231	231	230	231	14,000	2,310
1999-04-28	240	240	233	233	15,000	2,330
1999-04-27	236	239	235	239	32,000	2,390
1999-04-26	240	240	230	232	10,000	2,320
1999-04-23	231	231	226	226	23,000	2,260
1999-04-22	234	234	226	227	14,000	2,270
1999-04-21	240	240	240	240	1,000	2,400
1999-04-20	240	245	240	240	21,000	2,400
1999-04-19	235	243	235	240	47,000	2,400
1999-04-16	245	245	235	235	49,000	2,350
1999-04-15	246	251	240	245	66,000	2,450
1999-04-14	261	261	243	251	106,000	2,510
1999-04-13	265	267	260	265	90,000	2,650
1999-04-12	285	286	265	265	177,000	2,650
1999-04-09	270	285	259	280	885,000	2,800
1999-04-08	192	240	191	240	417,000	2,400
1999-04-07	190	195	187	190	38,000	1,900
1999-04-06	190	195	186	190	23,000	1,900
1999-04-05	190	190	187	187	3,000	1,870
1999-04-02	190	190	185	190	9,000	1,900
1999-04-01	190	190	190	190	6,000	1,900
1999-03-31	195	195	192	192	13,000	1,920
1999-03-30	193	193	187	187	23,000	1,870
1999-03-29	189	191	187	191	19,000	1,910
1999-03-26	192	192	187	187	67,000	1,870
1999-03-25	184	193	184	193	125,000	1,930
1999-03-24	184	185	183	183	24,000	1,830
1999-03-23	185	185	183	183	36,000	1,830
1999-03-19	179	180	179	180	26,000	1,800
1999-03-18	180	185	177	179	53,000	1,790
1999-03-17	190	190	179	179	76,000	1,790
1999-03-16	175	184	173	183	116,000	1,830
1999-03-15	179	179	170	170	74,000	1,700
1999-03-12	180	181	170	178	154,000	1,780
1999-03-11	170	180	167	173	271,000	1,730
1999-03-10	171	171	165	165	140,000	1,650
1999-03-09	170	170	165	165	98,000	1,650
1999-03-08	172	172	165	165	85,000	1,650
1999-03-05	166	172	165	167	25,000	1,670
1999-03-04	168	170	165	170	24,000	1,700
1999-03-03	167	170	167	170	28,000	1,700
1999-03-02	172	172	169	172	9,000	1,720
1999-03-01	177	177	170	170	60,000	1,700
1999-02-26	167	174	167	174	30,000	1,740
1999-02-25	168	170	165	170	16,000	1,700
1999-02-24	170	173	169	169	11,000	1,690
1999-02-23	175	175	171	172	16,000	1,720
1999-02-22	170	175	170	175	13,000	1,750
1999-02-19	174	179	174	175	24,000	1,750
1999-02-18	168	174	166	174	13,000	1,740
1999-02-17	172	175	168	174	24,000	1,740
1999-02-16	177	177	176	176	6,000	1,760
1999-02-15	175	177	175	177	2,000	1,770
1999-02-12	177	177	177	177	2,000	1,770
1999-02-10	176	179	170	179	20,000	1,790
1999-02-09	180	180	175	180	12,000	1,800
1999-02-08	178	180	178	180	7,000	1,800
1999-02-05	180	180	170	178	7,000	1,780
1999-02-04	175	175	170	170	4,000	1,700
1999-02-03	181	181	181	181	8,000	1,810
1999-02-02	183	183	181	181	7,000	1,810
1999-01-29	173	180	173	178	6,000	1,780
1999-01-28	178	178	173	173	7,000	1,730
1999-01-27	177	178	177	177	36,000	1,770
1999-01-26	180	180	168	175	15,000	1,750
1999-01-25	185	185	167	180	10,000	1,800
1999-01-22	165	185	165	185	12,000	1,850
1999-01-21	165	180	165	175	5,000	1,750
1999-01-20	180	185	180	185	10,000	1,850
1999-01-19	180	181	180	180	10,000	1,800
1999-01-18	177	185	177	180	7,000	1,800
1999-01-14	181	181	157	181	36,000	1,810
1999-01-13	193	193	180	181	23,000	1,810
1999-01-12	191	195	191	195	2,000	1,950
1999-01-08	190	192	190	192	51,000	1,920
1999-01-07	200	200	193	200	8,000	2,000
1999-01-06	200	200	193	193	6,000	1,930
1999-01-05	197	197	197	197	1,000	1,970
1999-01-04	193	203	193	203	14,000	2,030

分割・併合履歴： [2017-09-27]1株→0.1株