5603 虹技(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 82 | 83 | 80 | 83 | 9,000 | 830 |
| 2003-12-29 | 78 | 82 | 77 | 82 | 37,000 | 820 |
| 2003-12-26 | 76 | 79 | 76 | 79 | 12,000 | 790 |
| 2003-12-25 | 73 | 74 | 70 | 73 | 114,000 | 730 |
| 2003-12-24 | 74 | 76 | 71 | 73 | 253,000 | 730 |
| 2003-12-22 | 79 | 79 | 75 | 75 | 60,000 | 750 |
| 2003-12-19 | 80 | 80 | 79 | 79 | 267,000 | 790 |
| 2003-12-18 | 81 | 81 | 81 | 81 | 5,000 | 810 |
| 2003-12-17 | 81 | 82 | 81 | 82 | 28,000 | 820 |
| 2003-12-16 | 83 | 83 | 82 | 82 | 124,000 | 820 |
| 2003-12-15 | 81 | 83 | 81 | 83 | 23,000 | 830 |
| 2003-12-12 | 81 | 83 | 75 | 81 | 85,000 | 810 |
| 2003-12-11 | 82 | 82 | 81 | 81 | 6,000 | 810 |
| 2003-12-10 | 82 | 84 | 82 | 84 | 6,000 | 840 |
| 2003-12-09 | 82 | 82 | 81 | 82 | 10,000 | 820 |
| 2003-12-08 | 86 | 89 | 83 | 83 | 88,000 | 830 |
| 2003-12-05 | 84 | 86 | 84 | 86 | 87,000 | 860 |
| 2003-12-04 | 80 | 80 | 80 | 80 | 8,000 | 800 |
| 2003-12-03 | 82 | 82 | 80 | 80 | 13,000 | 800 |
| 2003-12-02 | 76 | 80 | 76 | 80 | 58,000 | 800 |
| 2003-12-01 | 77 | 77 | 76 | 76 | 14,000 | 760 |
| 2003-11-28 | 80 | 80 | 79 | 80 | 79,000 | 800 |
| 2003-11-27 | 82 | 82 | 80 | 80 | 10,000 | 800 |
| 2003-11-26 | 82 | 82 | 82 | 82 | 14,000 | 820 |
| 2003-11-25 | 83 | 83 | 81 | 82 | 22,000 | 820 |
| 2003-11-21 | 75 | 83 | 75 | 83 | 17,000 | 830 |
| 2003-11-20 | 82 | 83 | 82 | 83 | 62,000 | 830 |
| 2003-11-19 | 80 | 82 | 75 | 82 | 59,000 | 820 |
| 2003-11-18 | 81 | 84 | 80 | 84 | 18,000 | 840 |
| 2003-11-17 | 90 | 90 | 84 | 84 | 18,000 | 840 |
| 2003-11-14 | 91 | 91 | 90 | 90 | 16,000 | 900 |
| 2003-11-13 | 91 | 91 | 90 | 90 | 7,000 | 900 |
| 2003-11-12 | 90 | 94 | 90 | 94 | 28,000 | 940 |
| 2003-11-11 | 94 | 94 | 90 | 91 | 27,000 | 910 |
| 2003-11-10 | 94 | 95 | 94 | 95 | 23,000 | 950 |
| 2003-11-07 | 96 | 97 | 96 | 96 | 15,000 | 960 |
| 2003-11-06 | 100 | 100 | 96 | 96 | 15,000 | 960 |
| 2003-11-05 | 98 | 100 | 96 | 96 | 16,000 | 960 |
| 2003-11-04 | 100 | 100 | 93 | 95 | 73,000 | 950 |
| 2003-10-31 | 102 | 102 | 100 | 100 | 14,000 | 1,000 |
| 2003-10-30 | 105 | 105 | 102 | 102 | 15,000 | 1,020 |
| 2003-10-29 | 105 | 105 | 103 | 103 | 9,000 | 1,030 |
| 2003-10-28 | 106 | 106 | 105 | 105 | 3,000 | 1,050 |
| 2003-10-27 | 102 | 102 | 100 | 101 | 35,000 | 1,010 |
| 2003-10-24 | 105 | 106 | 105 | 105 | 8,000 | 1,050 |
| 2003-10-23 | 108 | 108 | 105 | 106 | 71,000 | 1,060 |
| 2003-10-22 | 114 | 114 | 110 | 110 | 32,000 | 1,100 |
| 2003-10-21 | 115 | 115 | 110 | 111 | 42,000 | 1,110 |
| 2003-10-20 | 116 | 116 | 110 | 111 | 186,000 | 1,110 |
| 2003-10-17 | 104 | 117 | 104 | 112 | 319,000 | 1,120 |
| 2003-10-16 | 103 | 105 | 103 | 103 | 25,000 | 1,030 |
| 2003-10-15 | 106 | 106 | 103 | 103 | 23,000 | 1,030 |
| 2003-10-14 | 106 | 106 | 104 | 106 | 28,000 | 1,060 |
| 2003-10-10 | 106 | 106 | 104 | 106 | 74,000 | 1,060 |
| 2003-10-09 | 105 | 106 | 103 | 106 | 59,000 | 1,060 |
| 2003-10-08 | 105 | 105 | 104 | 104 | 27,000 | 1,040 |
| 2003-10-07 | 104 | 104 | 104 | 104 | 7,000 | 1,040 |
| 2003-10-06 | 102 | 102 | 102 | 102 | 22,000 | 1,020 |
| 2003-10-03 | 101 | 102 | 101 | 102 | 29,000 | 1,020 |
| 2003-10-02 | 100 | 100 | 100 | 100 | 9,000 | 1,000 |
| 2003-10-01 | 100 | 100 | 99 | 99 | 32,000 | 990 |
| 2003-09-30 | 102 | 102 | 100 | 100 | 5,000 | 1,000 |
| 2003-09-29 | 100 | 102 | 98 | 102 | 5,000 | 1,020 |
| 2003-09-26 | 100 | 102 | 100 | 100 | 9,000 | 1,000 |
| 2003-09-25 | 102 | 102 | 101 | 102 | 24,000 | 1,020 |
| 2003-09-24 | 105 | 105 | 103 | 103 | 45,000 | 1,030 |
| 2003-09-22 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 2003-09-19 | 105 | 105 | 104 | 104 | 41,000 | 1,040 |
| 2003-09-18 | 107 | 107 | 103 | 106 | 15,000 | 1,060 |
| 2003-09-17 | 106 | 107 | 105 | 105 | 64,000 | 1,050 |
| 2003-09-16 | 105 | 106 | 103 | 106 | 71,000 | 1,060 |
| 2003-09-12 | 104 | 105 | 104 | 104 | 22,000 | 1,040 |
| 2003-09-11 | 104 | 104 | 104 | 104 | 11,000 | 1,040 |
| 2003-09-10 | 105 | 105 | 104 | 104 | 5,000 | 1,040 |
| 2003-09-09 | 105 | 106 | 104 | 105 | 25,000 | 1,050 |
| 2003-09-08 | 104 | 105 | 103 | 105 | 18,000 | 1,050 |
| 2003-09-05 | 104 | 106 | 103 | 105 | 32,000 | 1,050 |
| 2003-09-04 | 105 | 105 | 103 | 105 | 11,000 | 1,050 |
| 2003-09-03 | 108 | 108 | 103 | 103 | 26,000 | 1,030 |
| 2003-09-02 | 106 | 106 | 103 | 103 | 23,000 | 1,030 |
| 2003-09-01 | 103 | 106 | 101 | 106 | 24,000 | 1,060 |
| 2003-08-29 | 102 | 102 | 102 | 102 | 15,000 | 1,020 |
| 2003-08-28 | 106 | 107 | 102 | 102 | 12,000 | 1,020 |
| 2003-08-27 | 104 | 106 | 104 | 106 | 23,000 | 1,060 |
| 2003-08-26 | 103 | 105 | 103 | 104 | 17,000 | 1,040 |
| 2003-08-25 | 105 | 105 | 104 | 104 | 15,000 | 1,040 |
| 2003-08-22 | 108 | 108 | 103 | 105 | 29,000 | 1,050 |
| 2003-08-21 | 103 | 109 | 103 | 108 | 111,000 | 1,080 |
| 2003-08-20 | 105 | 105 | 102 | 102 | 40,000 | 1,020 |
| 2003-08-19 | 104 | 105 | 103 | 104 | 66,000 | 1,040 |
| 2003-08-18 | 102 | 103 | 102 | 103 | 20,000 | 1,030 |
| 2003-08-15 | 98 | 101 | 98 | 101 | 51,000 | 1,010 |
| 2003-08-14 | 95 | 98 | 95 | 98 | 15,000 | 980 |
| 2003-08-13 | 92 | 96 | 90 | 96 | 9,000 | 960 |
| 2003-08-12 | 92 | 92 | 92 | 92 | 10,000 | 920 |
| 2003-08-11 | 91 | 92 | 91 | 92 | 13,000 | 920 |
| 2003-08-08 | 92 | 92 | 91 | 91 | 4,000 | 910 |
| 2003-08-07 | 95 | 97 | 92 | 92 | 22,000 | 920 |
| 2003-08-05 | 95 | 95 | 93 | 95 | 4,000 | 950 |
| 2003-07-31 | 93 | 95 | 92 | 95 | 16,000 | 950 |
| 2003-07-30 | 94 | 94 | 94 | 94 | 17,000 | 940 |
| 2003-07-29 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2003-07-28 | 94 | 96 | 93 | 93 | 15,000 | 930 |
| 2003-07-25 | 97 | 97 | 94 | 94 | 31,000 | 940 |
| 2003-07-24 | 95 | 97 | 95 | 97 | 14,000 | 970 |
| 2003-07-23 | 93 | 95 | 93 | 95 | 23,000 | 950 |
| 2003-07-22 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2003-07-18 | 90 | 94 | 90 | 94 | 50,000 | 940 |
| 2003-07-17 | 98 | 98 | 95 | 95 | 59,000 | 950 |
| 2003-07-16 | 100 | 100 | 99 | 99 | 16,000 | 990 |
| 2003-07-15 | 100 | 101 | 100 | 100 | 27,000 | 1,000 |
| 2003-07-14 | 100 | 100 | 100 | 100 | 12,000 | 1,000 |
| 2003-07-11 | 100 | 102 | 100 | 102 | 17,000 | 1,020 |
| 2003-07-10 | 99 | 102 | 99 | 102 | 16,000 | 1,020 |
| 2003-07-09 | 102 | 102 | 99 | 99 | 21,000 | 990 |
| 2003-07-08 | 102 | 103 | 101 | 101 | 17,000 | 1,010 |
| 2003-07-07 | 101 | 103 | 101 | 102 | 21,000 | 1,020 |
| 2003-07-04 | 100 | 102 | 100 | 102 | 14,000 | 1,020 |
| 2003-07-03 | 105 | 107 | 100 | 100 | 83,000 | 1,000 |
| 2003-07-02 | 111 | 111 | 105 | 105 | 58,000 | 1,050 |
| 2003-07-01 | 112 | 112 | 110 | 110 | 64,000 | 1,100 |
| 2003-06-30 | 106 | 115 | 106 | 111 | 260,000 | 1,110 |
| 2003-06-27 | 102 | 105 | 102 | 105 | 71,000 | 1,050 |
| 2003-06-26 | 103 | 108 | 102 | 102 | 98,000 | 1,020 |
| 2003-06-25 | 99 | 100 | 96 | 100 | 55,000 | 1,000 |
| 2003-06-24 | 101 | 103 | 99 | 99 | 126,000 | 990 |
| 2003-06-23 | 95 | 103 | 94 | 101 | 234,000 | 1,010 |
| 2003-06-20 | 91 | 93 | 91 | 93 | 74,000 | 930 |
| 2003-06-19 | 90 | 92 | 90 | 91 | 27,000 | 910 |
| 2003-06-18 | 91 | 92 | 91 | 92 | 16,000 | 920 |
| 2003-06-17 | 92 | 92 | 90 | 91 | 42,000 | 910 |
| 2003-06-16 | 93 | 93 | 86 | 88 | 47,000 | 880 |
| 2003-06-13 | 91 | 92 | 90 | 92 | 31,000 | 920 |
| 2003-06-12 | 92 | 94 | 92 | 92 | 61,000 | 920 |
| 2003-06-11 | 90 | 92 | 90 | 90 | 75,000 | 900 |
| 2003-06-10 | 88 | 91 | 88 | 90 | 55,000 | 900 |
| 2003-06-09 | 89 | 90 | 88 | 88 | 75,000 | 880 |
| 2003-06-06 | 92 | 92 | 89 | 89 | 80,000 | 890 |
| 2003-06-05 | 90 | 90 | 86 | 90 | 24,000 | 900 |
| 2003-06-04 | 85 | 90 | 85 | 88 | 90,000 | 880 |
| 2003-06-03 | 83 | 85 | 83 | 83 | 35,000 | 830 |
| 2003-06-02 | 85 | 85 | 83 | 83 | 41,000 | 830 |
| 2003-05-30 | 87 | 88 | 84 | 85 | 146,000 | 850 |
| 2003-05-29 | 86 | 98 | 85 | 90 | 865,000 | 900 |
| 2003-05-28 | 71 | 85 | 71 | 81 | 242,000 | 810 |
| 2003-05-27 | 72 | 72 | 71 | 71 | 11,000 | 710 |
| 2003-05-26 | 72 | 73 | 71 | 72 | 66,000 | 720 |
| 2003-05-23 | 71 | 72 | 70 | 71 | 42,000 | 710 |
| 2003-05-22 | 67 | 69 | 67 | 69 | 18,000 | 690 |
| 2003-05-21 | 66 | 67 | 66 | 66 | 8,000 | 660 |
| 2003-05-20 | 69 | 69 | 66 | 66 | 18,000 | 660 |
| 2003-05-16 | 68 | 69 | 68 | 69 | 3,000 | 690 |
| 2003-05-15 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2003-05-14 | 69 | 69 | 68 | 68 | 3,000 | 680 |
| 2003-05-13 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2003-05-12 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2003-05-09 | 69 | 69 | 67 | 67 | 3,000 | 670 |
| 2003-05-08 | 69 | 69 | 69 | 69 | 5,000 | 690 |
| 2003-05-07 | 68 | 70 | 67 | 70 | 70,000 | 700 |
| 2003-05-06 | 67 | 67 | 67 | 67 | 3,000 | 670 |
| 2003-05-01 | 65 | 68 | 65 | 68 | 11,000 | 680 |
| 2003-04-30 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2003-04-28 | 72 | 72 | 68 | 68 | 23,000 | 680 |
| 2003-04-25 | 68 | 70 | 68 | 70 | 4,000 | 700 |
| 2003-04-24 | 71 | 71 | 71 | 71 | 10,000 | 710 |
| 2003-04-23 | 73 | 73 | 68 | 72 | 39,000 | 720 |
| 2003-04-22 | 70 | 71 | 67 | 71 | 63,000 | 710 |
| 2003-04-21 | 66 | 67 | 66 | 67 | 15,000 | 670 |
| 2003-04-18 | 66 | 68 | 66 | 68 | 13,000 | 680 |
| 2003-04-16 | 65 | 66 | 65 | 66 | 21,000 | 660 |
| 2003-04-15 | 67 | 67 | 64 | 65 | 7,000 | 650 |
| 2003-04-14 | 63 | 65 | 63 | 65 | 23,000 | 650 |
| 2003-04-11 | 64 | 67 | 62 | 67 | 15,000 | 670 |
| 2003-04-10 | 63 | 63 | 62 | 62 | 8,000 | 620 |
| 2003-04-07 | 62 | 67 | 62 | 67 | 3,000 | 670 |
| 2003-04-04 | 63 | 69 | 62 | 69 | 34,000 | 690 |
| 2003-04-03 | 65 | 65 | 61 | 63 | 19,000 | 630 |
| 2003-04-02 | 61 | 64 | 61 | 64 | 4,000 | 640 |
| 2003-04-01 | 64 | 67 | 61 | 67 | 53,000 | 670 |
| 2003-03-31 | 65 | 65 | 65 | 65 | 22,000 | 650 |
| 2003-03-28 | 65 | 69 | 65 | 69 | 15,000 | 690 |
| 2003-03-27 | 66 | 66 | 63 | 63 | 7,000 | 630 |
| 2003-03-26 | 61 | 65 | 61 | 64 | 16,000 | 640 |
| 2003-03-25 | 69 | 69 | 68 | 69 | 12,000 | 690 |
| 2003-03-24 | 70 | 70 | 67 | 69 | 80,000 | 690 |
| 2003-03-20 | 70 | 70 | 69 | 70 | 21,000 | 700 |
| 2003-03-19 | 65 | 70 | 65 | 70 | 9,000 | 700 |
| 2003-03-18 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 2003-03-17 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 2003-03-14 | 67 | 72 | 67 | 71 | 19,000 | 710 |
| 2003-03-13 | 68 | 68 | 65 | 67 | 12,000 | 670 |
| 2003-03-12 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2003-03-11 | 64 | 64 | 61 | 64 | 18,000 | 640 |
| 2003-03-10 | 66 | 66 | 64 | 65 | 12,000 | 650 |
| 2003-03-07 | 68 | 68 | 66 | 66 | 16,000 | 660 |
| 2003-03-06 | 68 | 68 | 68 | 68 | 6,000 | 680 |
| 2003-03-04 | 68 | 69 | 68 | 68 | 7,000 | 680 |
| 2003-03-03 | 69 | 69 | 69 | 69 | 21,000 | 690 |
| 2003-02-28 | 65 | 71 | 65 | 71 | 12,000 | 710 |
| 2003-02-27 | 65 | 65 | 65 | 65 | 22,000 | 650 |
| 2003-02-24 | 70 | 72 | 70 | 72 | 14,000 | 720 |
| 2003-02-21 | 72 | 72 | 70 | 70 | 17,000 | 700 |
| 2003-02-20 | 72 | 72 | 71 | 71 | 11,000 | 710 |
| 2003-02-19 | 74 | 74 | 70 | 72 | 26,000 | 720 |
| 2003-02-18 | 76 | 77 | 72 | 74 | 56,000 | 740 |
| 2003-02-17 | 77 | 77 | 76 | 76 | 14,000 | 760 |
| 2003-02-14 | 73 | 78 | 73 | 78 | 46,000 | 780 |
| 2003-02-13 | 73 | 73 | 70 | 72 | 45,000 | 720 |
| 2003-02-12 | 68 | 72 | 68 | 72 | 34,000 | 720 |
| 2003-02-10 | 67 | 68 | 67 | 68 | 7,000 | 680 |
| 2003-02-07 | 69 | 70 | 68 | 70 | 12,000 | 700 |
| 2003-02-06 | 67 | 72 | 67 | 70 | 60,000 | 700 |
| 2003-02-05 | 63 | 67 | 63 | 67 | 15,000 | 670 |
| 2003-02-04 | 63 | 65 | 62 | 62 | 23,000 | 620 |
| 2003-02-03 | 62 | 62 | 62 | 62 | 1,000 | 620 |
| 2003-01-31 | 61 | 63 | 61 | 63 | 17,000 | 630 |
| 2003-01-30 | 67 | 67 | 63 | 63 | 12,000 | 630 |
| 2003-01-29 | 69 | 69 | 65 | 65 | 15,000 | 650 |
| 2003-01-28 | 67 | 69 | 67 | 69 | 4,000 | 690 |
| 2003-01-27 | 67 | 67 | 66 | 67 | 8,000 | 670 |
| 2003-01-24 | 69 | 69 | 66 | 68 | 8,000 | 680 |
| 2003-01-23 | 69 | 69 | 66 | 66 | 32,000 | 660 |
| 2003-01-22 | 72 | 72 | 65 | 68 | 65,000 | 680 |
| 2003-01-21 | 69 | 72 | 69 | 70 | 28,000 | 700 |
| 2003-01-20 | 66 | 69 | 66 | 69 | 22,000 | 690 |
| 2003-01-17 | 69 | 69 | 65 | 65 | 30,000 | 650 |
| 2003-01-16 | 69 | 70 | 67 | 70 | 40,000 | 700 |
| 2003-01-15 | 61 | 73 | 61 | 73 | 102,000 | 730 |
| 2003-01-14 | 58 | 60 | 58 | 60 | 14,000 | 600 |
| 2003-01-09 | 63 | 63 | 63 | 63 | 2,000 | 630 |
| 2003-01-08 | 61 | 61 | 61 | 61 | 1,000 | 610 |
| 2003-01-07 | 63 | 63 | 62 | 63 | 28,000 | 630 |
| 2003-01-06 | 60 | 62 | 60 | 62 | 20,000 | 620 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
