5603 虹技(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 115 | 115 | 115 | 115 | 9,000 | 1,150 |
| 2000-12-28 | 118 | 120 | 115 | 115 | 23,000 | 1,150 |
| 2000-12-27 | 115 | 115 | 114 | 115 | 11,000 | 1,150 |
| 2000-12-26 | 114 | 114 | 110 | 110 | 17,000 | 1,100 |
| 2000-12-25 | 117 | 118 | 112 | 112 | 25,000 | 1,120 |
| 2000-12-22 | 111 | 113 | 111 | 111 | 16,000 | 1,110 |
| 2000-12-21 | 119 | 120 | 111 | 117 | 43,000 | 1,170 |
| 2000-12-20 | 123 | 125 | 118 | 120 | 76,000 | 1,200 |
| 2000-12-19 | 132 | 132 | 123 | 123 | 50,000 | 1,230 |
| 2000-12-18 | 123 | 150 | 123 | 133 | 78,000 | 1,330 |
| 2000-12-15 | 142 | 142 | 132 | 132 | 57,000 | 1,320 |
| 2000-12-14 | 150 | 150 | 139 | 142 | 49,000 | 1,420 |
| 2000-12-13 | 145 | 160 | 145 | 145 | 342,000 | 1,450 |
| 2000-12-12 | 142 | 146 | 141 | 144 | 81,000 | 1,440 |
| 2000-12-11 | 138 | 143 | 134 | 140 | 94,000 | 1,400 |
| 2000-12-08 | 138 | 139 | 128 | 134 | 79,000 | 1,340 |
| 2000-12-07 | 134 | 145 | 130 | 140 | 90,000 | 1,400 |
| 2000-12-06 | 137 | 141 | 122 | 135 | 285,000 | 1,350 |
| 2000-12-05 | 114 | 149 | 114 | 142 | 333,000 | 1,420 |
| 2000-12-04 | 104 | 114 | 104 | 114 | 46,000 | 1,140 |
| 2000-12-01 | 102 | 104 | 98 | 102 | 24,000 | 1,020 |
| 2000-11-30 | 93 | 105 | 93 | 105 | 10,000 | 1,050 |
| 2000-11-29 | 100 | 105 | 98 | 105 | 19,000 | 1,050 |
| 2000-11-28 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2000-11-27 | 105 | 105 | 105 | 105 | 5,000 | 1,050 |
| 2000-11-24 | 105 | 105 | 105 | 105 | 10,000 | 1,050 |
| 2000-11-22 | 100 | 105 | 96 | 105 | 16,000 | 1,050 |
| 2000-11-21 | 107 | 109 | 104 | 105 | 18,000 | 1,050 |
| 2000-11-20 | 94 | 109 | 94 | 107 | 52,000 | 1,070 |
| 2000-11-17 | 94 | 94 | 90 | 94 | 8,000 | 940 |
| 2000-11-15 | 95 | 95 | 94 | 94 | 6,000 | 940 |
| 2000-11-10 | 94 | 97 | 94 | 97 | 7,000 | 970 |
| 2000-11-09 | 92 | 94 | 92 | 94 | 3,000 | 940 |
| 2000-11-08 | 100 | 100 | 92 | 92 | 17,000 | 920 |
| 2000-11-07 | 97 | 101 | 97 | 100 | 18,000 | 1,000 |
| 2000-11-06 | 98 | 100 | 98 | 98 | 34,000 | 980 |
| 2000-11-02 | 95 | 99 | 91 | 99 | 23,000 | 990 |
| 2000-11-01 | 93 | 95 | 93 | 95 | 6,000 | 950 |
| 2000-10-31 | 92 | 95 | 92 | 95 | 7,000 | 950 |
| 2000-10-27 | 93 | 98 | 93 | 98 | 12,000 | 980 |
| 2000-10-26 | 91 | 91 | 91 | 91 | 6,000 | 910 |
| 2000-10-25 | 93 | 94 | 93 | 93 | 16,000 | 930 |
| 2000-10-24 | 95 | 95 | 93 | 93 | 2,000 | 930 |
| 2000-10-23 | 95 | 100 | 95 | 95 | 119,000 | 950 |
| 2000-10-20 | 91 | 95 | 85 | 95 | 33,000 | 950 |
| 2000-10-19 | 89 | 91 | 88 | 91 | 10,000 | 910 |
| 2000-10-18 | 91 | 91 | 85 | 91 | 11,000 | 910 |
| 2000-10-17 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2000-10-16 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2000-10-13 | 88 | 93 | 88 | 93 | 26,000 | 930 |
| 2000-10-12 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2000-10-11 | 91 | 91 | 89 | 90 | 4,000 | 900 |
| 2000-10-10 | 93 | 93 | 84 | 84 | 15,000 | 840 |
| 2000-10-06 | 95 | 95 | 94 | 94 | 5,000 | 940 |
| 2000-10-05 | 93 | 94 | 93 | 94 | 4,000 | 940 |
| 2000-10-04 | 99 | 99 | 99 | 99 | 29,000 | 990 |
| 2000-10-03 | 91 | 100 | 91 | 99 | 9,000 | 990 |
| 2000-10-02 | 95 | 95 | 86 | 94 | 11,000 | 940 |
| 2000-09-29 | 100 | 101 | 93 | 93 | 9,000 | 930 |
| 2000-09-28 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2000-09-27 | 101 | 101 | 101 | 101 | 20,000 | 1,010 |
| 2000-09-26 | 101 | 110 | 101 | 102 | 23,000 | 1,020 |
| 2000-09-25 | 110 | 110 | 110 | 110 | 26,000 | 1,100 |
| 2000-09-22 | 108 | 110 | 108 | 110 | 42,000 | 1,100 |
| 2000-09-21 | 105 | 108 | 105 | 105 | 9,000 | 1,050 |
| 2000-09-20 | 95 | 105 | 95 | 105 | 19,000 | 1,050 |
| 2000-09-19 | 103 | 103 | 93 | 93 | 12,000 | 930 |
| 2000-09-18 | 101 | 103 | 101 | 103 | 6,000 | 1,030 |
| 2000-09-14 | 103 | 103 | 101 | 103 | 21,000 | 1,030 |
| 2000-09-13 | 106 | 106 | 103 | 103 | 14,000 | 1,030 |
| 2000-09-12 | 110 | 110 | 105 | 106 | 7,000 | 1,060 |
| 2000-09-11 | 110 | 113 | 110 | 110 | 13,000 | 1,100 |
| 2000-09-08 | 110 | 110 | 110 | 110 | 14,000 | 1,100 |
| 2000-09-07 | 110 | 111 | 110 | 111 | 19,000 | 1,110 |
| 2000-09-06 | 111 | 111 | 110 | 110 | 12,000 | 1,100 |
| 2000-09-05 | 116 | 116 | 111 | 112 | 25,000 | 1,120 |
| 2000-09-04 | 118 | 118 | 117 | 117 | 4,000 | 1,170 |
| 2000-09-01 | 115 | 117 | 110 | 117 | 26,000 | 1,170 |
| 2000-08-31 | 114 | 115 | 114 | 115 | 3,000 | 1,150 |
| 2000-08-30 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2000-08-29 | 115 | 115 | 111 | 115 | 30,000 | 1,150 |
| 2000-08-28 | 115 | 115 | 114 | 114 | 8,000 | 1,140 |
| 2000-08-25 | 124 | 124 | 124 | 124 | 20,000 | 1,240 |
| 2000-08-24 | 115 | 120 | 115 | 120 | 30,000 | 1,200 |
| 2000-08-23 | 115 | 115 | 115 | 115 | 19,000 | 1,150 |
| 2000-08-22 | 115 | 115 | 114 | 114 | 2,000 | 1,140 |
| 2000-08-21 | 119 | 119 | 111 | 111 | 2,000 | 1,110 |
| 2000-08-18 | 112 | 117 | 111 | 117 | 27,000 | 1,170 |
| 2000-08-17 | 119 | 119 | 111 | 111 | 18,000 | 1,110 |
| 2000-08-15 | 119 | 119 | 119 | 119 | 11,000 | 1,190 |
| 2000-08-14 | 115 | 120 | 113 | 120 | 4,000 | 1,200 |
| 2000-08-11 | 112 | 117 | 112 | 117 | 4,000 | 1,170 |
| 2000-08-10 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2000-08-09 | 115 | 118 | 115 | 118 | 4,000 | 1,180 |
| 2000-08-08 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2000-08-04 | 113 | 120 | 113 | 120 | 5,000 | 1,200 |
| 2000-08-02 | 115 | 117 | 109 | 117 | 20,000 | 1,170 |
| 2000-08-01 | 112 | 117 | 112 | 117 | 3,000 | 1,170 |
| 2000-07-31 | 111 | 111 | 111 | 111 | 10,000 | 1,110 |
| 2000-07-28 | 118 | 119 | 111 | 119 | 13,000 | 1,190 |
| 2000-07-27 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 2000-07-26 | 119 | 120 | 114 | 120 | 25,000 | 1,200 |
| 2000-07-25 | 113 | 120 | 113 | 120 | 5,000 | 1,200 |
| 2000-07-24 | 128 | 128 | 121 | 121 | 11,000 | 1,210 |
| 2000-07-21 | 129 | 129 | 129 | 129 | 18,000 | 1,290 |
| 2000-07-19 | 130 | 130 | 122 | 130 | 36,000 | 1,300 |
| 2000-07-18 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 2000-07-17 | 133 | 133 | 130 | 130 | 23,000 | 1,300 |
| 2000-07-14 | 130 | 132 | 130 | 132 | 17,000 | 1,320 |
| 2000-07-13 | 131 | 131 | 131 | 131 | 7,000 | 1,310 |
| 2000-07-12 | 131 | 131 | 131 | 131 | 5,000 | 1,310 |
| 2000-07-11 | 138 | 138 | 129 | 130 | 11,000 | 1,300 |
| 2000-07-10 | 127 | 135 | 127 | 135 | 4,000 | 1,350 |
| 2000-07-07 | 130 | 130 | 126 | 126 | 5,000 | 1,260 |
| 2000-07-06 | 133 | 133 | 130 | 130 | 16,000 | 1,300 |
| 2000-07-05 | 138 | 138 | 134 | 134 | 27,000 | 1,340 |
| 2000-07-04 | 136 | 144 | 134 | 138 | 44,000 | 1,380 |
| 2000-07-03 | 127 | 139 | 126 | 139 | 89,000 | 1,390 |
| 2000-06-30 | 124 | 125 | 116 | 125 | 16,000 | 1,250 |
| 2000-06-29 | 125 | 125 | 110 | 124 | 28,000 | 1,240 |
| 2000-06-28 | 120 | 125 | 120 | 125 | 3,000 | 1,250 |
| 2000-06-27 | 120 | 120 | 117 | 120 | 21,000 | 1,200 |
| 2000-06-26 | 120 | 120 | 120 | 120 | 8,000 | 1,200 |
| 2000-06-23 | 124 | 125 | 120 | 125 | 14,000 | 1,250 |
| 2000-06-22 | 121 | 124 | 120 | 124 | 12,000 | 1,240 |
| 2000-06-21 | 126 | 126 | 126 | 126 | 4,000 | 1,260 |
| 2000-06-20 | 120 | 126 | 120 | 126 | 18,000 | 1,260 |
| 2000-06-19 | 125 | 125 | 120 | 120 | 21,000 | 1,200 |
| 2000-06-16 | 127 | 127 | 125 | 125 | 29,000 | 1,250 |
| 2000-06-15 | 128 | 129 | 124 | 129 | 20,000 | 1,290 |
| 2000-06-14 | 130 | 132 | 128 | 128 | 50,000 | 1,280 |
| 2000-06-13 | 118 | 121 | 118 | 121 | 29,000 | 1,210 |
| 2000-06-12 | 115 | 115 | 114 | 114 | 17,000 | 1,140 |
| 2000-06-09 | 116 | 117 | 115 | 115 | 8,000 | 1,150 |
| 2000-06-08 | 115 | 116 | 115 | 116 | 12,000 | 1,160 |
| 2000-06-07 | 116 | 116 | 113 | 116 | 8,000 | 1,160 |
| 2000-06-06 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2000-06-05 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 2000-06-02 | 111 | 116 | 110 | 116 | 13,000 | 1,160 |
| 2000-06-01 | 115 | 115 | 115 | 115 | 6,000 | 1,150 |
| 2000-05-31 | 115 | 116 | 111 | 116 | 5,000 | 1,160 |
| 2000-05-30 | 117 | 117 | 110 | 116 | 9,000 | 1,160 |
| 2000-05-29 | 109 | 118 | 109 | 118 | 8,000 | 1,180 |
| 2000-05-26 | 113 | 114 | 113 | 114 | 2,000 | 1,140 |
| 2000-05-25 | 112 | 114 | 110 | 114 | 19,000 | 1,140 |
| 2000-05-24 | 112 | 112 | 112 | 112 | 3,000 | 1,120 |
| 2000-05-23 | 118 | 118 | 112 | 112 | 12,000 | 1,120 |
| 2000-05-22 | 118 | 118 | 118 | 118 | 12,000 | 1,180 |
| 2000-05-19 | 118 | 118 | 118 | 118 | 3,000 | 1,180 |
| 2000-05-18 | 117 | 122 | 117 | 117 | 28,000 | 1,170 |
| 2000-05-17 | 112 | 120 | 112 | 120 | 34,000 | 1,200 |
| 2000-05-16 | 117 | 117 | 116 | 117 | 28,000 | 1,170 |
| 2000-05-15 | 111 | 115 | 111 | 115 | 58,000 | 1,150 |
| 2000-05-12 | 112 | 113 | 109 | 110 | 37,000 | 1,100 |
| 2000-05-11 | 112 | 112 | 110 | 110 | 49,000 | 1,100 |
| 2000-05-10 | 115 | 116 | 105 | 111 | 148,000 | 1,110 |
| 2000-05-09 | 125 | 125 | 116 | 119 | 82,000 | 1,190 |
| 2000-05-08 | 127 | 127 | 121 | 121 | 42,000 | 1,210 |
| 2000-05-02 | 128 | 134 | 126 | 133 | 33,000 | 1,330 |
| 2000-05-01 | 130 | 130 | 127 | 127 | 6,000 | 1,270 |
| 2000-04-28 | 128 | 132 | 126 | 132 | 32,000 | 1,320 |
| 2000-04-27 | 127 | 129 | 127 | 129 | 5,000 | 1,290 |
| 2000-04-26 | 125 | 127 | 125 | 126 | 11,000 | 1,260 |
| 2000-04-25 | 128 | 128 | 128 | 128 | 4,000 | 1,280 |
| 2000-04-24 | 128 | 130 | 126 | 130 | 12,000 | 1,300 |
| 2000-04-21 | 121 | 128 | 121 | 128 | 21,000 | 1,280 |
| 2000-04-20 | 126 | 130 | 126 | 127 | 65,000 | 1,270 |
| 2000-04-19 | 132 | 134 | 107 | 123 | 123,000 | 1,230 |
| 2000-04-18 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2000-04-17 | 131 | 142 | 131 | 142 | 8,000 | 1,420 |
| 2000-04-14 | 144 | 144 | 132 | 141 | 110,000 | 1,410 |
| 2000-04-13 | 149 | 149 | 135 | 143 | 83,000 | 1,430 |
| 2000-04-12 | 150 | 150 | 148 | 148 | 4,000 | 1,480 |
| 2000-04-11 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2000-04-10 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2000-04-07 | 147 | 148 | 146 | 148 | 39,000 | 1,480 |
| 2000-04-06 | 148 | 148 | 147 | 148 | 12,000 | 1,480 |
| 2000-04-05 | 153 | 153 | 148 | 150 | 34,000 | 1,500 |
| 2000-04-04 | 157 | 157 | 153 | 153 | 3,000 | 1,530 |
| 2000-04-03 | 155 | 159 | 150 | 158 | 30,000 | 1,580 |
| 2000-03-31 | 146 | 153 | 146 | 153 | 5,000 | 1,530 |
| 2000-03-30 | 150 | 150 | 145 | 150 | 47,000 | 1,500 |
| 2000-03-29 | 150 | 150 | 146 | 146 | 14,000 | 1,460 |
| 2000-03-28 | 151 | 151 | 150 | 150 | 5,000 | 1,500 |
| 2000-03-27 | 150 | 152 | 150 | 152 | 24,000 | 1,520 |
| 2000-03-24 | 155 | 155 | 147 | 147 | 13,000 | 1,470 |
| 2000-03-23 | 158 | 158 | 146 | 156 | 17,000 | 1,560 |
| 2000-03-22 | 147 | 156 | 146 | 156 | 35,000 | 1,560 |
| 2000-03-21 | 157 | 157 | 155 | 155 | 4,000 | 1,550 |
| 2000-03-17 | 155 | 157 | 155 | 157 | 26,000 | 1,570 |
| 2000-03-16 | 149 | 155 | 149 | 155 | 11,000 | 1,550 |
| 2000-03-15 | 154 | 154 | 153 | 153 | 3,000 | 1,530 |
| 2000-03-14 | 155 | 155 | 155 | 155 | 10,000 | 1,550 |
| 2000-03-13 | 155 | 155 | 152 | 155 | 16,000 | 1,550 |
| 2000-03-10 | 146 | 155 | 144 | 155 | 30,000 | 1,550 |
| 2000-03-09 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2000-03-08 | 143 | 150 | 142 | 150 | 4,000 | 1,500 |
| 2000-03-07 | 150 | 150 | 143 | 143 | 12,000 | 1,430 |
| 2000-03-06 | 146 | 146 | 145 | 145 | 10,000 | 1,450 |
| 2000-03-03 | 148 | 148 | 145 | 146 | 42,000 | 1,460 |
| 2000-03-02 | 147 | 147 | 146 | 146 | 5,000 | 1,460 |
| 2000-03-01 | 145 | 149 | 145 | 147 | 11,000 | 1,470 |
| 2000-02-29 | 146 | 146 | 145 | 145 | 21,000 | 1,450 |
| 2000-02-28 | 145 | 145 | 145 | 145 | 15,000 | 1,450 |
| 2000-02-25 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
| 2000-02-24 | 144 | 154 | 144 | 154 | 85,000 | 1,540 |
| 2000-02-23 | 145 | 145 | 130 | 143 | 20,000 | 1,430 |
| 2000-02-22 | 147 | 147 | 121 | 146 | 25,000 | 1,460 |
| 2000-02-21 | 159 | 159 | 146 | 147 | 53,000 | 1,470 |
| 2000-02-18 | 160 | 160 | 160 | 160 | 13,000 | 1,600 |
| 2000-02-17 | 151 | 160 | 151 | 160 | 7,000 | 1,600 |
| 2000-02-16 | 151 | 160 | 151 | 160 | 6,000 | 1,600 |
| 2000-02-15 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 2000-02-14 | 156 | 156 | 151 | 151 | 14,000 | 1,510 |
| 2000-02-10 | 160 | 163 | 158 | 160 | 14,000 | 1,600 |
| 2000-02-09 | 163 | 163 | 160 | 160 | 30,000 | 1,600 |
| 2000-02-08 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2000-02-07 | 165 | 165 | 163 | 163 | 9,000 | 1,630 |
| 2000-02-04 | 170 | 170 | 163 | 163 | 14,000 | 1,630 |
| 2000-02-03 | 164 | 164 | 163 | 163 | 5,000 | 1,630 |
| 2000-02-02 | 165 | 170 | 165 | 170 | 2,000 | 1,700 |
| 2000-02-01 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2000-01-31 | 167 | 170 | 160 | 160 | 4,000 | 1,600 |
| 2000-01-28 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2000-01-27 | 170 | 170 | 160 | 160 | 3,000 | 1,600 |
| 2000-01-26 | 175 | 175 | 175 | 175 | 6,000 | 1,750 |
| 2000-01-25 | 175 | 180 | 175 | 180 | 49,000 | 1,800 |
| 2000-01-24 | 170 | 179 | 170 | 179 | 11,000 | 1,790 |
| 2000-01-21 | 166 | 166 | 165 | 165 | 32,000 | 1,650 |
| 2000-01-20 | 165 | 165 | 165 | 165 | 5,000 | 1,650 |
| 2000-01-19 | 161 | 162 | 155 | 156 | 21,000 | 1,560 |
| 2000-01-18 | 173 | 173 | 153 | 153 | 18,000 | 1,530 |
| 2000-01-17 | 150 | 170 | 150 | 170 | 26,000 | 1,700 |
| 2000-01-14 | 171 | 171 | 165 | 170 | 13,000 | 1,700 |
| 2000-01-13 | 165 | 165 | 165 | 165 | 36,000 | 1,650 |
| 2000-01-11 | 179 | 180 | 150 | 171 | 25,000 | 1,710 |
| 2000-01-07 | 156 | 165 | 155 | 165 | 9,000 | 1,650 |
| 2000-01-06 | 156 | 156 | 155 | 155 | 6,000 | 1,550 |
| 2000-01-05 | 164 | 164 | 155 | 164 | 10,000 | 1,640 |
| 2000-01-04 | 165 | 170 | 165 | 170 | 3,000 | 1,700 |
分割・併合履歴 ： [2017-09-27]1株→0.1株