5603 虹技(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 63 | 63 | 63 | 63 | 3,000 | 630 |
| 2002-12-27 | 60 | 63 | 60 | 63 | 11,000 | 630 |
| 2002-12-26 | 58 | 59 | 56 | 59 | 34,000 | 590 |
| 2002-12-25 | 57 | 61 | 57 | 57 | 102,000 | 570 |
| 2002-12-24 | 56 | 64 | 56 | 59 | 127,000 | 590 |
| 2002-12-20 | 53 | 56 | 53 | 56 | 43,000 | 560 |
| 2002-12-19 | 52 | 53 | 52 | 52 | 22,000 | 520 |
| 2002-12-18 | 54 | 55 | 53 | 53 | 31,000 | 530 |
| 2002-12-17 | 56 | 58 | 55 | 55 | 16,000 | 550 |
| 2002-12-16 | 59 | 59 | 58 | 58 | 2,000 | 580 |
| 2002-12-13 | 61 | 62 | 57 | 62 | 31,000 | 620 |
| 2002-12-12 | 60 | 62 | 58 | 62 | 7,000 | 620 |
| 2002-12-11 | 63 | 63 | 63 | 63 | 27,000 | 630 |
| 2002-12-10 | 62 | 62 | 62 | 62 | 30,000 | 620 |
| 2002-12-09 | 60 | 63 | 60 | 62 | 40,000 | 620 |
| 2002-12-06 | 60 | 60 | 58 | 59 | 11,000 | 590 |
| 2002-12-05 | 61 | 61 | 61 | 61 | 9,000 | 610 |
| 2002-12-04 | 63 | 63 | 62 | 62 | 23,000 | 620 |
| 2002-12-03 | 63 | 63 | 63 | 63 | 4,000 | 630 |
| 2002-12-02 | 65 | 65 | 62 | 62 | 5,000 | 620 |
| 2002-11-29 | 67 | 67 | 67 | 67 | 2,000 | 670 |
| 2002-11-28 | 64 | 67 | 61 | 65 | 54,000 | 650 |
| 2002-11-27 | 63 | 63 | 63 | 63 | 3,000 | 630 |
| 2002-11-25 | 64 | 66 | 61 | 66 | 52,000 | 660 |
| 2002-11-22 | 64 | 64 | 60 | 63 | 15,000 | 630 |
| 2002-11-21 | 61 | 63 | 60 | 63 | 33,000 | 630 |
| 2002-11-20 | 55 | 61 | 53 | 61 | 24,000 | 610 |
| 2002-11-19 | 53 | 53 | 52 | 52 | 2,000 | 520 |
| 2002-11-18 | 65 | 65 | 53 | 60 | 33,000 | 600 |
| 2002-11-15 | 63 | 63 | 61 | 61 | 12,000 | 610 |
| 2002-11-14 | 63 | 63 | 62 | 62 | 23,000 | 620 |
| 2002-11-13 | 64 | 67 | 63 | 67 | 6,000 | 670 |
| 2002-11-12 | 64 | 64 | 62 | 62 | 6,000 | 620 |
| 2002-11-11 | 66 | 66 | 62 | 62 | 34,000 | 620 |
| 2002-11-08 | 66 | 69 | 66 | 69 | 8,000 | 690 |
| 2002-11-07 | 68 | 68 | 66 | 66 | 19,000 | 660 |
| 2002-11-06 | 66 | 67 | 66 | 67 | 9,000 | 670 |
| 2002-11-05 | 68 | 68 | 67 | 67 | 11,000 | 670 |
| 2002-11-01 | 69 | 71 | 68 | 71 | 8,000 | 710 |
| 2002-10-31 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2002-10-30 | 69 | 71 | 68 | 68 | 10,000 | 680 |
| 2002-10-29 | 68 | 68 | 68 | 68 | 2,000 | 680 |
| 2002-10-25 | 69 | 70 | 69 | 70 | 17,000 | 700 |
| 2002-10-24 | 69 | 69 | 69 | 69 | 2,000 | 690 |
| 2002-10-23 | 72 | 72 | 69 | 72 | 20,000 | 720 |
| 2002-10-22 | 71 | 72 | 70 | 72 | 6,000 | 720 |
| 2002-10-21 | 73 | 73 | 71 | 73 | 6,000 | 730 |
| 2002-10-18 | 71 | 71 | 71 | 71 | 22,000 | 710 |
| 2002-10-17 | 72 | 73 | 71 | 71 | 34,000 | 710 |
| 2002-10-16 | 72 | 74 | 70 | 74 | 28,000 | 740 |
| 2002-10-15 | 71 | 72 | 71 | 72 | 7,000 | 720 |
| 2002-10-11 | 70 | 72 | 70 | 72 | 11,000 | 720 |
| 2002-10-10 | 67 | 71 | 67 | 71 | 21,000 | 710 |
| 2002-10-09 | 71 | 71 | 70 | 70 | 17,000 | 700 |
| 2002-10-08 | 68 | 70 | 67 | 70 | 10,000 | 700 |
| 2002-10-07 | 70 | 72 | 70 | 72 | 17,000 | 720 |
| 2002-10-04 | 75 | 75 | 71 | 71 | 29,000 | 710 |
| 2002-10-03 | 76 | 76 | 72 | 72 | 25,000 | 720 |
| 2002-10-02 | 74 | 78 | 73 | 77 | 12,000 | 770 |
| 2002-10-01 | 78 | 78 | 75 | 77 | 16,000 | 770 |
| 2002-09-30 | 77 | 78 | 77 | 78 | 3,000 | 780 |
| 2002-09-27 | 75 | 77 | 73 | 77 | 52,000 | 770 |
| 2002-09-26 | 76 | 77 | 74 | 77 | 12,000 | 770 |
| 2002-09-25 | 78 | 78 | 78 | 78 | 10,000 | 780 |
| 2002-09-24 | 80 | 80 | 78 | 80 | 26,000 | 800 |
| 2002-09-20 | 82 | 82 | 80 | 80 | 35,000 | 800 |
| 2002-09-19 | 80 | 83 | 80 | 83 | 12,000 | 830 |
| 2002-09-18 | 83 | 83 | 79 | 80 | 10,000 | 800 |
| 2002-09-17 | 78 | 83 | 78 | 80 | 14,000 | 800 |
| 2002-09-13 | 78 | 79 | 78 | 79 | 13,000 | 790 |
| 2002-09-12 | 80 | 83 | 80 | 80 | 10,000 | 800 |
| 2002-09-10 | 81 | 82 | 81 | 82 | 5,000 | 820 |
| 2002-09-09 | 81 | 81 | 80 | 80 | 9,000 | 800 |
| 2002-09-06 | 80 | 82 | 80 | 80 | 17,000 | 800 |
| 2002-09-05 | 80 | 82 | 80 | 81 | 6,000 | 810 |
| 2002-09-04 | 83 | 83 | 76 | 81 | 20,000 | 810 |
| 2002-09-03 | 83 | 84 | 82 | 84 | 19,000 | 840 |
| 2002-09-02 | 83 | 85 | 82 | 85 | 15,000 | 850 |
| 2002-08-30 | 85 | 90 | 85 | 90 | 14,000 | 900 |
| 2002-08-29 | 86 | 88 | 86 | 86 | 9,000 | 860 |
| 2002-08-28 | 88 | 93 | 88 | 88 | 12,000 | 880 |
| 2002-08-27 | 88 | 90 | 88 | 90 | 12,000 | 900 |
| 2002-08-26 | 93 | 93 | 93 | 93 | 6,000 | 930 |
| 2002-08-23 | 87 | 96 | 87 | 96 | 41,000 | 960 |
| 2002-08-22 | 86 | 87 | 86 | 87 | 14,000 | 870 |
| 2002-08-21 | 87 | 89 | 85 | 86 | 12,000 | 860 |
| 2002-08-20 | 90 | 90 | 86 | 86 | 11,000 | 860 |
| 2002-08-19 | 90 | 90 | 89 | 89 | 21,000 | 890 |
| 2002-08-15 | 87 | 90 | 87 | 90 | 6,000 | 900 |
| 2002-08-13 | 91 | 91 | 87 | 91 | 11,000 | 910 |
| 2002-08-12 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2002-08-09 | 90 | 92 | 89 | 92 | 6,000 | 920 |
| 2002-08-08 | 89 | 89 | 89 | 89 | 6,000 | 890 |
| 2002-08-07 | 90 | 90 | 90 | 90 | 7,000 | 900 |
| 2002-08-06 | 90 | 92 | 90 | 92 | 10,000 | 920 |
| 2002-08-05 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2002-08-02 | 91 | 94 | 91 | 94 | 9,000 | 940 |
| 2002-08-01 | 92 | 92 | 92 | 92 | 4,000 | 920 |
| 2002-07-31 | 92 | 92 | 92 | 92 | 12,000 | 920 |
| 2002-07-30 | 94 | 94 | 93 | 94 | 4,000 | 940 |
| 2002-07-26 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2002-07-25 | 94 | 94 | 94 | 94 | 3,000 | 940 |
| 2002-07-24 | 95 | 95 | 90 | 95 | 15,000 | 950 |
| 2002-07-23 | 93 | 94 | 92 | 94 | 45,000 | 940 |
| 2002-07-22 | 93 | 95 | 92 | 92 | 25,000 | 920 |
| 2002-07-19 | 96 | 96 | 96 | 96 | 25,000 | 960 |
| 2002-07-17 | 94 | 95 | 94 | 94 | 12,000 | 940 |
| 2002-07-16 | 94 | 97 | 93 | 97 | 8,000 | 970 |
| 2002-07-15 | 94 | 98 | 94 | 98 | 8,000 | 980 |
| 2002-07-12 | 95 | 97 | 95 | 97 | 8,000 | 970 |
| 2002-07-11 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2002-07-09 | 95 | 99 | 95 | 98 | 13,000 | 980 |
| 2002-07-08 | 98 | 98 | 97 | 97 | 4,000 | 970 |
| 2002-07-05 | 98 | 98 | 98 | 98 | 8,000 | 980 |
| 2002-07-04 | 98 | 98 | 94 | 95 | 11,000 | 950 |
| 2002-07-03 | 97 | 98 | 97 | 98 | 16,000 | 980 |
| 2002-07-02 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2002-07-01 | 94 | 94 | 93 | 93 | 4,000 | 930 |
| 2002-06-28 | 94 | 96 | 93 | 96 | 5,000 | 960 |
| 2002-06-27 | 95 | 95 | 93 | 93 | 4,000 | 930 |
| 2002-06-26 | 97 | 97 | 93 | 93 | 13,000 | 930 |
| 2002-06-25 | 97 | 97 | 95 | 95 | 4,000 | 950 |
| 2002-06-24 | 98 | 98 | 92 | 97 | 19,000 | 970 |
| 2002-06-21 | 97 | 99 | 97 | 99 | 8,000 | 990 |
| 2002-06-20 | 95 | 95 | 94 | 94 | 17,000 | 940 |
| 2002-06-19 | 98 | 98 | 95 | 95 | 25,000 | 950 |
| 2002-06-18 | 98 | 100 | 98 | 98 | 11,000 | 980 |
| 2002-06-17 | 99 | 99 | 97 | 97 | 6,000 | 970 |
| 2002-06-14 | 100 | 100 | 99 | 100 | 13,000 | 1,000 |
| 2002-06-13 | 102 | 102 | 99 | 100 | 31,000 | 1,000 |
| 2002-06-12 | 103 | 103 | 99 | 103 | 56,000 | 1,030 |
| 2002-06-11 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2002-06-10 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2002-06-07 | 105 | 105 | 101 | 101 | 13,000 | 1,010 |
| 2002-06-06 | 104 | 105 | 102 | 102 | 47,000 | 1,020 |
| 2002-06-05 | 104 | 104 | 103 | 103 | 8,000 | 1,030 |
| 2002-06-04 | 103 | 104 | 102 | 104 | 39,000 | 1,040 |
| 2002-06-03 | 103 | 105 | 102 | 104 | 24,000 | 1,040 |
| 2002-05-31 | 105 | 105 | 103 | 103 | 18,000 | 1,030 |
| 2002-05-30 | 107 | 107 | 103 | 105 | 32,000 | 1,050 |
| 2002-05-29 | 109 | 109 | 105 | 105 | 51,000 | 1,050 |
| 2002-05-28 | 102 | 110 | 101 | 110 | 127,000 | 1,100 |
| 2002-05-27 | 100 | 103 | 100 | 100 | 39,000 | 1,000 |
| 2002-05-24 | 102 | 102 | 101 | 102 | 9,000 | 1,020 |
| 2002-05-23 | 102 | 102 | 101 | 102 | 17,000 | 1,020 |
| 2002-05-22 | 100 | 101 | 99 | 100 | 17,000 | 1,000 |
| 2002-05-21 | 99 | 103 | 97 | 97 | 35,000 | 970 |
| 2002-05-20 | 104 | 105 | 101 | 104 | 34,000 | 1,040 |
| 2002-05-17 | 103 | 103 | 100 | 100 | 18,000 | 1,000 |
| 2002-05-16 | 101 | 103 | 100 | 101 | 28,000 | 1,010 |
| 2002-05-15 | 96 | 100 | 96 | 100 | 18,000 | 1,000 |
| 2002-05-14 | 104 | 105 | 102 | 105 | 36,000 | 1,050 |
| 2002-05-13 | 99 | 103 | 99 | 101 | 40,000 | 1,010 |
| 2002-05-10 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2002-05-09 | 99 | 99 | 95 | 98 | 13,000 | 980 |
| 2002-05-08 | 94 | 100 | 94 | 100 | 8,000 | 1,000 |
| 2002-05-07 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2002-05-02 | 97 | 101 | 97 | 101 | 28,000 | 1,010 |
| 2002-05-01 | 96 | 98 | 92 | 98 | 29,000 | 980 |
| 2002-04-30 | 99 | 102 | 99 | 102 | 17,000 | 1,020 |
| 2002-04-26 | 101 | 101 | 99 | 99 | 23,000 | 990 |
| 2002-04-25 | 104 | 104 | 101 | 101 | 14,000 | 1,010 |
| 2002-04-24 | 105 | 105 | 101 | 101 | 16,000 | 1,010 |
| 2002-04-23 | 104 | 105 | 103 | 105 | 21,000 | 1,050 |
| 2002-04-22 | 108 | 108 | 103 | 104 | 26,000 | 1,040 |
| 2002-04-19 | 109 | 109 | 103 | 103 | 105,000 | 1,030 |
| 2002-04-18 | 98 | 108 | 97 | 106 | 120,000 | 1,060 |
| 2002-04-17 | 98 | 98 | 96 | 97 | 30,000 | 970 |
| 2002-04-16 | 98 | 98 | 96 | 98 | 16,000 | 980 |
| 2002-04-15 | 100 | 100 | 97 | 98 | 26,000 | 980 |
| 2002-04-12 | 99 | 101 | 99 | 101 | 11,000 | 1,010 |
| 2002-04-11 | 100 | 100 | 100 | 100 | 8,000 | 1,000 |
| 2002-04-10 | 101 | 102 | 101 | 102 | 31,000 | 1,020 |
| 2002-04-09 | 101 | 102 | 98 | 102 | 14,000 | 1,020 |
| 2002-04-08 | 100 | 101 | 99 | 99 | 34,000 | 990 |
| 2002-04-05 | 100 | 103 | 97 | 97 | 18,000 | 970 |
| 2002-04-04 | 101 | 102 | 96 | 101 | 45,000 | 1,010 |
| 2002-04-03 | 102 | 102 | 100 | 101 | 11,000 | 1,010 |
| 2002-04-02 | 100 | 107 | 100 | 106 | 17,000 | 1,060 |
| 2002-04-01 | 103 | 103 | 100 | 100 | 19,000 | 1,000 |
| 2002-03-29 | 109 | 109 | 105 | 107 | 40,000 | 1,070 |
| 2002-03-28 | 109 | 110 | 105 | 109 | 34,000 | 1,090 |
| 2002-03-27 | 109 | 110 | 106 | 109 | 96,000 | 1,090 |
| 2002-03-26 | 116 | 116 | 109 | 109 | 212,000 | 1,090 |
| 2002-03-25 | 107 | 118 | 105 | 117 | 210,000 | 1,170 |
| 2002-03-22 | 102 | 105 | 101 | 105 | 50,000 | 1,050 |
| 2002-03-20 | 102 | 102 | 101 | 101 | 14,000 | 1,010 |
| 2002-03-19 | 100 | 101 | 100 | 101 | 12,000 | 1,010 |
| 2002-03-18 | 101 | 101 | 100 | 100 | 3,000 | 1,000 |
| 2002-03-15 | 101 | 101 | 100 | 101 | 4,000 | 1,010 |
| 2002-03-14 | 101 | 101 | 101 | 101 | 12,000 | 1,010 |
| 2002-03-13 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2002-03-11 | 100 | 100 | 100 | 100 | 11,000 | 1,000 |
| 2002-03-08 | 99 | 102 | 99 | 102 | 10,000 | 1,020 |
| 2002-03-07 | 102 | 102 | 97 | 98 | 16,000 | 980 |
| 2002-03-06 | 102 | 102 | 100 | 100 | 6,000 | 1,000 |
| 2002-03-05 | 104 | 108 | 100 | 100 | 49,000 | 1,000 |
| 2002-03-04 | 102 | 103 | 101 | 103 | 57,000 | 1,030 |
| 2002-03-01 | 99 | 102 | 98 | 102 | 40,000 | 1,020 |
| 2002-02-28 | 97 | 99 | 96 | 99 | 23,000 | 990 |
| 2002-02-27 | 96 | 96 | 95 | 95 | 12,000 | 950 |
| 2002-02-26 | 97 | 97 | 95 | 96 | 7,000 | 960 |
| 2002-02-25 | 97 | 97 | 97 | 97 | 8,000 | 970 |
| 2002-02-22 | 94 | 97 | 92 | 97 | 42,000 | 970 |
| 2002-02-21 | 98 | 98 | 93 | 93 | 21,000 | 930 |
| 2002-02-20 | 95 | 98 | 95 | 98 | 7,000 | 980 |
| 2002-02-19 | 95 | 95 | 92 | 92 | 6,000 | 920 |
| 2002-02-18 | 91 | 95 | 91 | 95 | 11,000 | 950 |
| 2002-02-15 | 95 | 95 | 95 | 95 | 7,000 | 950 |
| 2002-02-14 | 95 | 95 | 94 | 94 | 24,000 | 940 |
| 2002-02-13 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2002-02-12 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2002-02-08 | 91 | 95 | 91 | 95 | 9,000 | 950 |
| 2002-02-07 | 92 | 92 | 92 | 92 | 5,000 | 920 |
| 2002-02-06 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2002-02-05 | 94 | 94 | 92 | 92 | 3,000 | 920 |
| 2002-02-04 | 94 | 95 | 92 | 92 | 30,000 | 920 |
| 2002-02-01 | 97 | 98 | 93 | 97 | 24,000 | 970 |
| 2002-01-31 | 105 | 110 | 96 | 102 | 79,000 | 1,020 |
| 2002-01-30 | 91 | 105 | 91 | 105 | 76,000 | 1,050 |
| 2002-01-29 | 91 | 93 | 91 | 93 | 3,000 | 930 |
| 2002-01-28 | 90 | 92 | 90 | 92 | 14,000 | 920 |
| 2002-01-25 | 93 | 93 | 91 | 92 | 10,000 | 920 |
| 2002-01-24 | 93 | 93 | 90 | 90 | 20,000 | 900 |
| 2002-01-23 | 95 | 95 | 93 | 95 | 15,000 | 950 |
| 2002-01-22 | 94 | 95 | 94 | 95 | 15,000 | 950 |
| 2002-01-21 | 95 | 95 | 94 | 94 | 5,000 | 940 |
| 2002-01-18 | 94 | 94 | 92 | 94 | 25,000 | 940 |
| 2002-01-17 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2002-01-16 | 94 | 94 | 89 | 89 | 23,000 | 890 |
| 2002-01-15 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2002-01-11 | 97 | 97 | 90 | 90 | 3,000 | 900 |
| 2002-01-10 | 96 | 96 | 90 | 92 | 37,000 | 920 |
| 2002-01-09 | 96 | 96 | 94 | 94 | 18,000 | 940 |
| 2002-01-08 | 96 | 97 | 96 | 96 | 12,000 | 960 |
| 2002-01-07 | 98 | 98 | 97 | 97 | 2,000 | 970 |
| 2002-01-04 | 95 | 95 | 95 | 95 | 2,000 | 950 |
分割・併合履歴 ： [2017-09-27]1株→0.1株