5603 虹技(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 97 | 97 | 97 | 97 | 3,000 | 970 |
| 2001-12-27 | 85 | 95 | 85 | 91 | 43,000 | 910 |
| 2001-12-26 | 92 | 93 | 82 | 93 | 42,000 | 930 |
| 2001-12-25 | 85 | 91 | 85 | 91 | 19,000 | 910 |
| 2001-12-21 | 83 | 87 | 83 | 85 | 20,000 | 850 |
| 2001-12-20 | 79 | 82 | 79 | 82 | 11,000 | 820 |
| 2001-12-19 | 74 | 78 | 73 | 78 | 28,000 | 780 |
| 2001-12-18 | 83 | 83 | 76 | 76 | 51,000 | 760 |
| 2001-12-17 | 85 | 85 | 83 | 83 | 7,000 | 830 |
| 2001-12-14 | 89 | 89 | 86 | 86 | 7,000 | 860 |
| 2001-12-13 | 87 | 89 | 86 | 89 | 17,000 | 890 |
| 2001-12-12 | 88 | 88 | 86 | 88 | 24,000 | 880 |
| 2001-12-11 | 90 | 90 | 89 | 89 | 40,000 | 890 |
| 2001-12-10 | 94 | 94 | 94 | 94 | 74,000 | 940 |
| 2001-12-07 | 92 | 97 | 92 | 94 | 30,000 | 940 |
| 2001-12-06 | 95 | 95 | 92 | 95 | 22,000 | 950 |
| 2001-12-05 | 97 | 97 | 95 | 95 | 21,000 | 950 |
| 2001-12-04 | 97 | 98 | 93 | 93 | 19,000 | 930 |
| 2001-12-03 | 97 | 99 | 97 | 97 | 25,000 | 970 |
| 2001-11-30 | 97 | 100 | 97 | 100 | 16,000 | 1,000 |
| 2001-11-29 | 97 | 100 | 97 | 100 | 14,000 | 1,000 |
| 2001-11-28 | 103 | 104 | 103 | 103 | 6,000 | 1,030 |
| 2001-11-27 | 107 | 107 | 101 | 105 | 38,000 | 1,050 |
| 2001-11-26 | 97 | 108 | 97 | 108 | 52,000 | 1,080 |
| 2001-11-22 | 96 | 96 | 95 | 96 | 13,000 | 960 |
| 2001-11-21 | 99 | 99 | 97 | 97 | 8,000 | 970 |
| 2001-11-20 | 99 | 99 | 99 | 99 | 40,000 | 990 |
| 2001-11-19 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2001-11-16 | 96 | 97 | 93 | 97 | 15,000 | 970 |
| 2001-11-15 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2001-11-14 | 95 | 97 | 95 | 97 | 12,000 | 970 |
| 2001-11-13 | 99 | 99 | 97 | 99 | 20,000 | 990 |
| 2001-11-12 | 97 | 97 | 97 | 97 | 5,000 | 970 |
| 2001-11-09 | 96 | 96 | 93 | 96 | 24,000 | 960 |
| 2001-11-08 | 96 | 96 | 96 | 96 | 7,000 | 960 |
| 2001-11-07 | 99 | 99 | 91 | 91 | 30,000 | 910 |
| 2001-11-06 | 102 | 102 | 99 | 99 | 26,000 | 990 |
| 2001-11-05 | 104 | 104 | 96 | 101 | 28,000 | 1,010 |
| 2001-11-02 | 96 | 100 | 96 | 100 | 12,000 | 1,000 |
| 2001-11-01 | 96 | 104 | 96 | 97 | 13,000 | 970 |
| 2001-10-31 | 96 | 98 | 95 | 95 | 15,000 | 950 |
| 2001-10-30 | 95 | 102 | 95 | 102 | 11,000 | 1,020 |
| 2001-10-29 | 100 | 102 | 100 | 100 | 22,000 | 1,000 |
| 2001-10-26 | 102 | 102 | 101 | 101 | 3,000 | 1,010 |
| 2001-10-25 | 105 | 105 | 100 | 100 | 25,000 | 1,000 |
| 2001-10-24 | 99 | 105 | 99 | 105 | 15,000 | 1,050 |
| 2001-10-23 | 97 | 97 | 97 | 97 | 7,000 | 970 |
| 2001-10-22 | 97 | 97 | 97 | 97 | 10,000 | 970 |
| 2001-10-19 | 97 | 98 | 96 | 96 | 10,000 | 960 |
| 2001-10-18 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2001-10-17 | 97 | 99 | 95 | 99 | 17,000 | 990 |
| 2001-10-16 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2001-10-15 | 95 | 98 | 95 | 98 | 14,000 | 980 |
| 2001-10-12 | 96 | 99 | 96 | 98 | 14,000 | 980 |
| 2001-10-11 | 93 | 94 | 92 | 94 | 11,000 | 940 |
| 2001-10-10 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 2001-10-04 | 93 | 93 | 92 | 92 | 9,000 | 920 |
| 2001-10-03 | 93 | 94 | 93 | 93 | 3,000 | 930 |
| 2001-10-02 | 91 | 92 | 91 | 92 | 19,000 | 920 |
| 2001-10-01 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2001-09-28 | 90 | 91 | 90 | 91 | 3,000 | 910 |
| 2001-09-27 | 87 | 87 | 87 | 87 | 4,000 | 870 |
| 2001-09-26 | 93 | 94 | 87 | 90 | 26,000 | 900 |
| 2001-09-25 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2001-09-20 | 96 | 96 | 92 | 92 | 10,000 | 920 |
| 2001-09-19 | 97 | 97 | 91 | 91 | 21,000 | 910 |
| 2001-09-18 | 90 | 94 | 90 | 92 | 3,000 | 920 |
| 2001-09-17 | 92 | 92 | 87 | 87 | 3,000 | 870 |
| 2001-09-14 | 87 | 92 | 87 | 92 | 6,000 | 920 |
| 2001-09-13 | 90 | 90 | 81 | 86 | 38,000 | 860 |
| 2001-09-12 | 75 | 94 | 75 | 80 | 54,000 | 800 |
| 2001-09-11 | 100 | 100 | 100 | 100 | 10,000 | 1,000 |
| 2001-09-10 | 100 | 104 | 100 | 104 | 14,000 | 1,040 |
| 2001-09-07 | 101 | 106 | 100 | 106 | 35,000 | 1,060 |
| 2001-09-06 | 103 | 110 | 102 | 109 | 24,000 | 1,090 |
| 2001-09-05 | 105 | 105 | 102 | 102 | 8,000 | 1,020 |
| 2001-09-04 | 105 | 109 | 105 | 107 | 51,000 | 1,070 |
| 2001-08-30 | 110 | 110 | 110 | 110 | 19,000 | 1,100 |
| 2001-08-28 | 110 | 115 | 110 | 113 | 25,000 | 1,130 |
| 2001-08-27 | 105 | 110 | 105 | 110 | 17,000 | 1,100 |
| 2001-08-24 | 109 | 109 | 107 | 107 | 8,000 | 1,070 |
| 2001-08-23 | 109 | 109 | 107 | 107 | 38,000 | 1,070 |
| 2001-08-21 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2001-08-20 | 110 | 110 | 102 | 109 | 16,000 | 1,090 |
| 2001-08-17 | 109 | 110 | 107 | 110 | 11,000 | 1,100 |
| 2001-08-16 | 107 | 109 | 107 | 109 | 11,000 | 1,090 |
| 2001-08-15 | 106 | 107 | 106 | 107 | 23,000 | 1,070 |
| 2001-08-14 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2001-08-10 | 104 | 107 | 104 | 107 | 26,000 | 1,070 |
| 2001-08-09 | 105 | 105 | 105 | 105 | 12,000 | 1,050 |
| 2001-08-08 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2001-08-07 | 102 | 105 | 102 | 105 | 7,000 | 1,050 |
| 2001-08-06 | 104 | 110 | 104 | 110 | 2,000 | 1,100 |
| 2001-08-03 | 110 | 110 | 105 | 105 | 4,000 | 1,050 |
| 2001-08-02 | 105 | 105 | 101 | 101 | 32,000 | 1,010 |
| 2001-08-01 | 101 | 105 | 101 | 105 | 15,000 | 1,050 |
| 2001-07-31 | 105 | 105 | 104 | 104 | 5,000 | 1,040 |
| 2001-07-30 | 105 | 105 | 105 | 105 | 10,000 | 1,050 |
| 2001-07-27 | 106 | 106 | 105 | 105 | 2,000 | 1,050 |
| 2001-07-26 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2001-07-25 | 104 | 105 | 104 | 105 | 6,000 | 1,050 |
| 2001-07-24 | 105 | 105 | 103 | 104 | 19,000 | 1,040 |
| 2001-07-23 | 105 | 105 | 105 | 105 | 9,000 | 1,050 |
| 2001-07-19 | 105 | 105 | 105 | 105 | 18,000 | 1,050 |
| 2001-07-17 | 111 | 111 | 109 | 109 | 18,000 | 1,090 |
| 2001-07-16 | 107 | 108 | 105 | 105 | 34,000 | 1,050 |
| 2001-07-13 | 112 | 112 | 112 | 112 | 19,000 | 1,120 |
| 2001-07-12 | 108 | 113 | 108 | 113 | 2,000 | 1,130 |
| 2001-07-11 | 107 | 110 | 105 | 107 | 19,000 | 1,070 |
| 2001-07-10 | 110 | 114 | 108 | 114 | 14,000 | 1,140 |
| 2001-07-09 | 113 | 113 | 110 | 110 | 30,000 | 1,100 |
| 2001-07-06 | 115 | 115 | 113 | 115 | 29,000 | 1,150 |
| 2001-07-05 | 115 | 115 | 115 | 115 | 22,000 | 1,150 |
| 2001-07-04 | 116 | 116 | 115 | 115 | 13,000 | 1,150 |
| 2001-07-03 | 115 | 116 | 115 | 116 | 13,000 | 1,160 |
| 2001-07-02 | 122 | 122 | 120 | 120 | 32,000 | 1,200 |
| 2001-06-29 | 121 | 122 | 120 | 122 | 33,000 | 1,220 |
| 2001-06-28 | 120 | 123 | 120 | 120 | 8,000 | 1,200 |
| 2001-06-27 | 115 | 119 | 113 | 119 | 79,000 | 1,190 |
| 2001-06-26 | 115 | 115 | 114 | 115 | 20,000 | 1,150 |
| 2001-06-25 | 114 | 115 | 113 | 113 | 23,000 | 1,130 |
| 2001-06-22 | 113 | 113 | 113 | 113 | 2,000 | 1,130 |
| 2001-06-21 | 115 | 115 | 110 | 114 | 15,000 | 1,140 |
| 2001-06-20 | 115 | 115 | 115 | 115 | 21,000 | 1,150 |
| 2001-06-19 | 115 | 115 | 108 | 115 | 23,000 | 1,150 |
| 2001-06-18 | 110 | 115 | 110 | 115 | 15,000 | 1,150 |
| 2001-06-15 | 117 | 117 | 115 | 115 | 5,000 | 1,150 |
| 2001-06-14 | 118 | 118 | 117 | 117 | 22,000 | 1,170 |
| 2001-06-13 | 115 | 119 | 115 | 119 | 27,000 | 1,190 |
| 2001-06-12 | 119 | 119 | 111 | 114 | 43,000 | 1,140 |
| 2001-06-11 | 115 | 119 | 113 | 113 | 59,000 | 1,130 |
| 2001-06-08 | 117 | 118 | 117 | 118 | 8,000 | 1,180 |
| 2001-06-07 | 112 | 117 | 110 | 115 | 77,000 | 1,150 |
| 2001-06-06 | 114 | 114 | 112 | 112 | 17,000 | 1,120 |
| 2001-06-05 | 118 | 118 | 113 | 114 | 21,000 | 1,140 |
| 2001-06-04 | 116 | 116 | 115 | 115 | 5,000 | 1,150 |
| 2001-06-01 | 118 | 123 | 115 | 120 | 23,000 | 1,200 |
| 2001-05-31 | 117 | 124 | 115 | 124 | 34,000 | 1,240 |
| 2001-05-30 | 121 | 121 | 119 | 119 | 2,000 | 1,190 |
| 2001-05-29 | 123 | 123 | 120 | 120 | 19,000 | 1,200 |
| 2001-05-28 | 127 | 127 | 123 | 123 | 14,000 | 1,230 |
| 2001-05-25 | 125 | 125 | 122 | 122 | 20,000 | 1,220 |
| 2001-05-24 | 123 | 123 | 120 | 120 | 10,000 | 1,200 |
| 2001-05-23 | 127 | 127 | 125 | 125 | 18,000 | 1,250 |
| 2001-05-22 | 126 | 127 | 125 | 127 | 39,000 | 1,270 |
| 2001-05-21 | 129 | 131 | 125 | 125 | 83,000 | 1,250 |
| 2001-05-18 | 120 | 121 | 120 | 121 | 10,000 | 1,210 |
| 2001-05-17 | 117 | 118 | 115 | 118 | 7,000 | 1,180 |
| 2001-05-16 | 115 | 118 | 115 | 118 | 10,000 | 1,180 |
| 2001-05-15 | 117 | 117 | 115 | 115 | 4,000 | 1,150 |
| 2001-05-14 | 120 | 120 | 113 | 119 | 6,000 | 1,190 |
| 2001-05-11 | 115 | 124 | 115 | 124 | 32,000 | 1,240 |
| 2001-05-10 | 115 | 115 | 115 | 115 | 23,000 | 1,150 |
| 2001-05-09 | 118 | 118 | 115 | 115 | 19,000 | 1,150 |
| 2001-05-08 | 124 | 124 | 118 | 120 | 22,000 | 1,200 |
| 2001-05-07 | 117 | 125 | 117 | 123 | 162,000 | 1,230 |
| 2001-05-02 | 123 | 128 | 118 | 122 | 48,000 | 1,220 |
| 2001-05-01 | 120 | 124 | 116 | 124 | 62,000 | 1,240 |
| 2001-04-27 | 118 | 120 | 114 | 120 | 60,000 | 1,200 |
| 2001-04-26 | 114 | 119 | 114 | 117 | 30,000 | 1,170 |
| 2001-04-25 | 112 | 113 | 112 | 113 | 35,000 | 1,130 |
| 2001-04-24 | 110 | 112 | 108 | 112 | 31,000 | 1,120 |
| 2001-04-23 | 110 | 110 | 108 | 110 | 14,000 | 1,100 |
| 2001-04-20 | 108 | 108 | 106 | 108 | 29,000 | 1,080 |
| 2001-04-19 | 108 | 108 | 107 | 107 | 12,000 | 1,070 |
| 2001-04-18 | 108 | 108 | 108 | 108 | 12,000 | 1,080 |
| 2001-04-17 | 111 | 111 | 107 | 108 | 50,000 | 1,080 |
| 2001-04-16 | 108 | 110 | 107 | 107 | 52,000 | 1,070 |
| 2001-04-13 | 108 | 109 | 106 | 109 | 20,000 | 1,090 |
| 2001-04-12 | 106 | 107 | 106 | 107 | 17,000 | 1,070 |
| 2001-04-11 | 105 | 110 | 105 | 110 | 11,000 | 1,100 |
| 2001-04-10 | 109 | 110 | 107 | 107 | 17,000 | 1,070 |
| 2001-04-09 | 109 | 113 | 106 | 113 | 85,000 | 1,130 |
| 2001-04-06 | 105 | 106 | 102 | 106 | 99,000 | 1,060 |
| 2001-04-05 | 103 | 108 | 103 | 104 | 52,000 | 1,040 |
| 2001-04-04 | 102 | 107 | 102 | 107 | 31,000 | 1,070 |
| 2001-04-03 | 102 | 103 | 100 | 103 | 15,000 | 1,030 |
| 2001-04-02 | 102 | 102 | 100 | 102 | 10,000 | 1,020 |
| 2001-03-30 | 101 | 102 | 101 | 102 | 13,000 | 1,020 |
| 2001-03-29 | 107 | 107 | 100 | 101 | 37,000 | 1,010 |
| 2001-03-28 | 101 | 107 | 100 | 107 | 96,000 | 1,070 |
| 2001-03-27 | 100 | 107 | 100 | 101 | 33,000 | 1,010 |
| 2001-03-26 | 100 | 100 | 96 | 98 | 52,000 | 980 |
| 2001-03-23 | 100 | 100 | 98 | 100 | 69,000 | 1,000 |
| 2001-03-22 | 104 | 104 | 100 | 100 | 64,000 | 1,000 |
| 2001-03-21 | 100 | 104 | 100 | 104 | 25,000 | 1,040 |
| 2001-03-19 | 107 | 107 | 100 | 105 | 33,000 | 1,050 |
| 2001-03-16 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 2001-03-15 | 100 | 101 | 100 | 101 | 35,000 | 1,010 |
| 2001-03-13 | 101 | 101 | 100 | 100 | 55,000 | 1,000 |
| 2001-03-12 | 106 | 107 | 101 | 101 | 26,000 | 1,010 |
| 2001-03-09 | 105 | 107 | 101 | 107 | 40,000 | 1,070 |
| 2001-03-08 | 108 | 108 | 105 | 106 | 29,000 | 1,060 |
| 2001-03-07 | 105 | 108 | 104 | 108 | 34,000 | 1,080 |
| 2001-03-06 | 110 | 110 | 103 | 108 | 54,000 | 1,080 |
| 2001-03-05 | 106 | 119 | 102 | 116 | 36,000 | 1,160 |
| 2001-03-02 | 118 | 118 | 107 | 107 | 9,000 | 1,070 |
| 2001-03-01 | 116 | 116 | 113 | 113 | 19,000 | 1,130 |
| 2001-02-28 | 116 | 117 | 113 | 116 | 28,000 | 1,160 |
| 2001-02-27 | 118 | 122 | 118 | 122 | 21,000 | 1,220 |
| 2001-02-26 | 124 | 124 | 120 | 120 | 18,000 | 1,200 |
| 2001-02-23 | 124 | 124 | 118 | 124 | 32,000 | 1,240 |
| 2001-02-22 | 123 | 124 | 123 | 124 | 3,000 | 1,240 |
| 2001-02-21 | 121 | 125 | 118 | 124 | 41,000 | 1,240 |
| 2001-02-20 | 118 | 125 | 118 | 125 | 41,000 | 1,250 |
| 2001-02-19 | 120 | 120 | 118 | 118 | 24,000 | 1,180 |
| 2001-02-16 | 120 | 123 | 116 | 123 | 14,000 | 1,230 |
| 2001-02-15 | 116 | 120 | 112 | 120 | 26,000 | 1,200 |
| 2001-02-14 | 111 | 116 | 111 | 116 | 44,000 | 1,160 |
| 2001-02-13 | 119 | 119 | 116 | 116 | 21,000 | 1,160 |
| 2001-02-09 | 111 | 118 | 111 | 116 | 19,000 | 1,160 |
| 2001-02-08 | 111 | 118 | 111 | 118 | 4,000 | 1,180 |
| 2001-02-07 | 111 | 120 | 111 | 120 | 10,000 | 1,200 |
| 2001-02-05 | 124 | 124 | 115 | 115 | 21,000 | 1,150 |
| 2001-02-02 | 115 | 135 | 115 | 120 | 31,000 | 1,200 |
| 2001-02-01 | 112 | 115 | 111 | 115 | 20,000 | 1,150 |
| 2001-01-31 | 114 | 115 | 112 | 112 | 12,000 | 1,120 |
| 2001-01-30 | 103 | 110 | 103 | 110 | 8,000 | 1,100 |
| 2001-01-29 | 103 | 104 | 103 | 104 | 4,000 | 1,040 |
| 2001-01-26 | 105 | 110 | 103 | 103 | 12,000 | 1,030 |
| 2001-01-25 | 113 | 115 | 110 | 115 | 8,000 | 1,150 |
| 2001-01-24 | 102 | 105 | 101 | 105 | 7,000 | 1,050 |
| 2001-01-23 | 114 | 114 | 105 | 105 | 29,000 | 1,050 |
| 2001-01-22 | 108 | 110 | 108 | 110 | 4,000 | 1,100 |
| 2001-01-19 | 110 | 110 | 105 | 105 | 36,000 | 1,050 |
| 2001-01-18 | 106 | 106 | 100 | 100 | 20,000 | 1,000 |
| 2001-01-17 | 110 | 110 | 105 | 106 | 16,000 | 1,060 |
| 2001-01-16 | 110 | 110 | 105 | 105 | 24,000 | 1,050 |
| 2001-01-15 | 115 | 119 | 105 | 105 | 67,000 | 1,050 |
| 2001-01-12 | 101 | 108 | 100 | 108 | 28,000 | 1,080 |
| 2001-01-11 | 99 | 106 | 96 | 96 | 59,000 | 960 |
| 2001-01-10 | 95 | 100 | 95 | 100 | 35,000 | 1,000 |
| 2001-01-09 | 87 | 97 | 87 | 97 | 111,000 | 970 |
| 2001-01-05 | 109 | 110 | 109 | 110 | 3,000 | 1,100 |
| 2001-01-04 | 110 | 110 | 109 | 109 | 19,000 | 1,090 |
分割・併合履歴 ： [2017-09-27]1株→0.1株