5603 虹技(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	168	169	167	167	52,000	1,670
2004-12-29	164	169	161	168	114,000	1,680
2004-12-28	163	165	162	163	51,000	1,630
2004-12-27	160	162	159	162	47,000	1,620
2004-12-24	160	162	159	161	86,000	1,610
2004-12-22	160	160	158	158	54,000	1,580
2004-12-21	159	160	158	160	48,000	1,600
2004-12-20	159	159	158	159	40,000	1,590
2004-12-17	157	159	155	157	84,000	1,570
2004-12-16	157	158	156	156	23,000	1,560
2004-12-15	153	158	152	157	40,000	1,570
2004-12-14	156	158	149	154	114,000	1,540
2004-12-13	158	159	155	156	136,000	1,560
2004-12-10	162	163	159	160	78,000	1,600
2004-12-09	165	165	162	163	14,000	1,630
2004-12-08	162	166	162	165	33,000	1,650
2004-12-07	164	165	163	163	13,000	1,630
2004-12-06	169	169	164	164	73,000	1,640
2004-12-03	167	169	165	166	48,000	1,660
2004-12-02	165	169	165	169	35,000	1,690
2004-12-01	166	167	165	166	27,000	1,660
2004-11-30	167	168	164	168	30,000	1,680
2004-11-29	169	169	166	166	45,000	1,660
2004-11-26	162	168	162	166	79,000	1,660
2004-11-25	162	162	160	160	50,000	1,600
2004-11-24	165	165	161	162	61,000	1,620
2004-11-22	162	165	160	165	97,000	1,650
2004-11-19	165	166	163	163	51,000	1,630
2004-11-18	166	168	166	166	56,000	1,660
2004-11-17	165	167	165	167	50,000	1,670
2004-11-16	168	168	165	166	20,000	1,660
2004-11-15	168	168	164	167	35,000	1,670
2004-11-12	167	167	164	167	63,000	1,670
2004-11-11	173	173	166	167	56,000	1,670
2004-11-10	169	172	165	170	96,000	1,700
2004-11-09	174	174	168	169	125,000	1,690
2004-11-08	172	178	170	173	208,000	1,730
2004-11-05	168	174	168	171	261,000	1,710
2004-11-04	165	167	165	167	138,000	1,670
2004-11-02	163	168	160	163	189,000	1,630
2004-11-01	164	167	163	166	145,000	1,660
2004-10-29	162	162	160	160	56,000	1,600
2004-10-28	161	164	160	160	18,000	1,600
2004-10-27	164	164	160	160	35,000	1,600
2004-10-26	163	164	159	163	57,000	1,630
2004-10-25	163	164	161	163	48,000	1,630
2004-10-22	164	164	161	163	58,000	1,630
2004-10-21	163	164	160	163	100,000	1,630
2004-10-20	165	168	164	164	83,000	1,640
2004-10-19	169	171	168	170	37,000	1,700
2004-10-18	173	173	168	169	64,000	1,690
2004-10-15	169	171	165	171	184,000	1,710
2004-10-14	180	180	167	171	281,000	1,710
2004-10-13	186	188	180	180	329,000	1,800
2004-10-12	172	185	172	183	560,000	1,830
2004-10-08	170	173	163	169	146,000	1,690
2004-10-07	177	177	170	170	199,000	1,700
2004-10-06	173	177	161	176	384,000	1,760
2004-10-05	183	189	170	173	919,000	1,730
2004-10-04	155	189	155	189	1,295,000	1,890
2004-10-01	147	149	144	149	85,000	1,490
2004-09-30	139	143	139	143	22,000	1,430
2004-09-29	142	143	139	139	42,000	1,390
2004-09-28	141	141	140	141	16,000	1,410
2004-09-27	141	146	138	140	93,000	1,400
2004-09-24	141	145	141	145	54,000	1,450
2004-09-22	149	149	143	143	73,000	1,430
2004-09-21	151	151	147	149	87,000	1,490
2004-09-17	150	150	149	150	44,000	1,500
2004-09-16	153	153	149	149	66,000	1,490
2004-09-15	152	154	152	153	51,000	1,530
2004-09-14	152	154	151	152	25,000	1,520
2004-09-13	152	159	151	153	80,000	1,530
2004-09-10	157	157	150	151	85,000	1,510
2004-09-09	156	158	154	157	81,000	1,570
2004-09-08	156	160	155	159	57,000	1,590
2004-09-07	160	163	156	156	100,000	1,560
2004-09-06	164	164	156	162	166,000	1,620
2004-09-03	164	170	155	160	546,000	1,600
2004-09-02	152	160	151	160	253,000	1,600
2004-09-01	150	153	148	150	88,000	1,500
2004-08-31	147	151	143	151	41,000	1,510
2004-08-30	151	153	147	147	136,000	1,470
2004-08-27	145	156	145	153	483,000	1,530
2004-08-26	138	145	138	142	136,000	1,420
2004-08-25	133	138	130	137	127,000	1,370
2004-08-24	132	137	132	137	17,000	1,370
2004-08-23	136	137	132	132	30,000	1,320
2004-08-20	135	135	131	134	20,000	1,340
2004-08-19	132	134	131	134	13,000	1,340
2004-08-18	132	132	132	132	5,000	1,320
2004-08-17	136	136	132	132	14,000	1,320
2004-08-16	136	136	133	133	17,000	1,330
2004-08-13	135	138	132	136	28,000	1,360
2004-08-12	138	138	136	137	24,000	1,370
2004-08-11	134	137	133	136	23,000	1,360
2004-08-10	132	133	132	133	14,000	1,330
2004-08-09	130	131	128	131	28,000	1,310
2004-08-06	131	134	130	134	18,000	1,340
2004-08-05	130	135	130	131	17,000	1,310
2004-08-04	134	135	128	130	71,000	1,300
2004-08-03	138	140	135	135	21,000	1,350
2004-08-02	135	136	134	134	15,000	1,340
2004-07-30	132	135	132	135	25,000	1,350
2004-07-29	136	137	130	130	64,000	1,300
2004-07-28	132	137	132	137	21,000	1,370
2004-07-27	139	139	131	131	37,000	1,310
2004-07-26	144	144	136	136	60,000	1,360
2004-07-23	144	145	142	142	88,000	1,420
2004-07-22	143	144	139	141	41,000	1,410
2004-07-21	145	145	144	145	9,000	1,450
2004-07-20	146	146	142	144	13,000	1,440
2004-07-16	146	146	142	146	15,000	1,460
2004-07-15	145	149	142	146	19,000	1,460
2004-07-14	150	150	146	146	130,000	1,460
2004-07-13	144	150	143	150	119,000	1,500
2004-07-12	139	143	138	143	51,000	1,430
2004-07-09	138	138	133	138	36,000	1,380
2004-07-08	135	136	132	132	32,000	1,320
2004-07-07	135	136	133	134	48,000	1,340
2004-07-06	140	140	138	138	78,000	1,380
2004-07-05	143	143	141	141	40,000	1,410
2004-07-02	143	145	140	143	46,000	1,430
2004-07-01	147	147	142	142	16,000	1,420
2004-06-30	145	145	140	143	67,000	1,430
2004-06-29	146	146	144	145	28,000	1,450
2004-06-28	150	150	146	146	26,000	1,460
2004-06-25	150	150	146	149	17,000	1,490
2004-06-24	144	150	144	149	86,000	1,490
2004-06-23	144	145	142	145	47,000	1,450
2004-06-22	145	147	141	144	133,000	1,440
2004-06-21	145	148	142	145	47,000	1,450
2004-06-18	148	151	145	145	92,000	1,450
2004-06-17	152	154	145	147	154,000	1,470
2004-06-16	154	158	154	155	280,000	1,550
2004-06-15	156	158	152	152	209,000	1,520
2004-06-14	151	163	151	156	513,000	1,560
2004-06-11	140	148	140	148	188,000	1,480
2004-06-10	135	147	135	140	406,000	1,400
2004-06-09	132	133	131	132	49,000	1,320
2004-06-08	134	134	131	131	56,000	1,310
2004-06-07	131	133	131	132	55,000	1,320
2004-06-04	132	132	128	131	45,000	1,310
2004-06-03	139	139	130	131	141,000	1,310
2004-06-02	139	139	135	137	186,000	1,370
2004-06-01	130	139	130	139	134,000	1,390
2004-05-31	128	132	128	131	61,000	1,310
2004-05-28	130	131	128	130	65,000	1,300
2004-05-27	133	133	130	130	66,000	1,300
2004-05-26	136	137	131	132	142,000	1,320
2004-05-25	139	139	132	135	286,000	1,350
2004-05-24	150	150	135	139	491,000	1,390
2004-05-21	108	110	108	110	4,000	1,100
2004-05-20	110	110	107	107	23,000	1,070
2004-05-19	100	106	100	106	64,000	1,060
2004-05-18	99	100	98	100	9,000	1,000
2004-05-17	108	108	91	101	18,000	1,010
2004-05-14	110	110	110	110	8,000	1,100
2004-05-13	111	111	111	111	1,000	1,110
2004-05-12	110	114	110	110	6,000	1,100
2004-05-11	107	108	105	108	20,000	1,080
2004-05-10	116	116	103	110	51,000	1,100
2004-05-07	116	120	115	120	51,000	1,200
2004-05-06	122	122	120	120	44,000	1,200
2004-04-30	125	125	123	124	24,000	1,240
2004-04-28	126	128	126	128	25,000	1,280
2004-04-27	127	130	126	128	30,000	1,280
2004-04-26	133	133	129	130	44,000	1,300
2004-04-23	133	134	130	131	87,000	1,310
2004-04-22	132	134	127	127	110,000	1,270
2004-04-21	125	130	125	130	64,000	1,300
2004-04-20	130	130	122	122	38,000	1,220
2004-04-19	130	130	125	127	43,000	1,270
2004-04-16	130	130	126	128	55,000	1,280
2004-04-15	132	135	125	125	212,000	1,250
2004-04-14	128	132	126	130	154,000	1,300
2004-04-13	125	127	125	126	49,000	1,260
2004-04-12	121	125	120	125	44,000	1,250
2004-04-09	125	125	121	121	34,000	1,210
2004-04-08	118	126	118	126	64,000	1,260
2004-04-07	121	121	118	120	50,000	1,200
2004-04-06	125	127	122	123	46,000	1,230
2004-04-05	129	129	125	125	92,000	1,250
2004-04-02	125	128	125	128	28,000	1,280
2004-04-01	125	128	125	128	34,000	1,280
2004-03-31	130	132	126	126	104,000	1,260
2004-03-30	125	130	124	126	106,000	1,260
2004-03-29	125	130	123	123	187,000	1,230
2004-03-26	125	126	122	123	191,000	1,230
2004-03-25	130	133	120	122	403,000	1,220
2004-03-24	107	118	107	117	238,000	1,170
2004-03-23	105	107	105	107	77,000	1,070
2004-03-22	107	107	107	107	30,000	1,070
2004-03-19	108	108	106	107	48,000	1,070
2004-03-18	110	111	108	108	111,000	1,080
2004-03-17	108	110	107	110	59,000	1,100
2004-03-16	108	110	106	107	44,000	1,070
2004-03-15	104	110	103	110	91,000	1,100
2004-03-12	105	107	102	106	31,000	1,060
2004-03-11	105	110	105	108	195,000	1,080
2004-03-10	102	113	102	109	325,000	1,090
2004-03-09	100	101	99	100	64,000	1,000
2004-03-08	99	102	99	102	72,000	1,020
2004-03-05	98	98	93	97	173,000	970
2004-03-04	91	96	90	95	129,000	950
2004-03-03	90	91	89	91	42,000	910
2004-03-02	91	92	89	91	49,000	910
2004-03-01	90	90	88	90	55,000	900
2004-02-27	87	90	87	90	37,000	900
2004-02-26	88	90	87	87	13,000	870
2004-02-25	90	90	88	88	13,000	880
2004-02-24	88	88	88	88	16,000	880
2004-02-23	90	90	88	88	43,000	880
2004-02-20	88	88	87	87	28,000	870
2004-02-19	87	89	86	89	32,000	890
2004-02-18	88	89	86	86	54,000	860
2004-02-17	86	93	86	87	38,000	870
2004-02-16	86	90	86	90	16,000	900
2004-02-13	86	89	86	89	17,000	890
2004-02-12	90	90	90	90	5,000	900
2004-02-10	90	90	89	89	3,000	890
2004-02-09	88	89	88	89	2,000	890
2004-02-06	86	86	86	86	13,000	860
2004-02-05	87	87	87	87	13,000	870
2004-02-04	86	88	86	88	27,000	880
2004-02-03	89	90	86	86	11,000	860
2004-02-02	88	88	88	88	1,000	880
2004-01-30	88	89	87	87	17,000	870
2004-01-29	90	90	88	88	16,000	880
2004-01-28	89	89	88	89	14,000	890
2004-01-26	89	90	88	90	26,000	900
2004-01-23	90	90	89	90	24,000	900
2004-01-22	88	90	87	90	13,000	900
2004-01-21	90	92	90	92	7,000	920
2004-01-20	90	91	90	90	36,000	900
2004-01-19	93	93	90	90	24,000	900
2004-01-16	87	90	87	90	51,000	900
2004-01-15	90	90	87	87	36,000	870
2004-01-14	88	88	88	88	1,000	880
2004-01-13	90	90	90	90	5,000	900
2004-01-09	90	90	86	90	41,000	900
2004-01-08	87	90	87	90	39,000	900
2004-01-07	83	88	83	88	49,000	880
2004-01-06	83	84	83	83	14,000	830
2004-01-05	82	82	82	82	10,000	820

分割・併合履歴： [2017-09-27]1株→0.1株