5603 虹技(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 326 | 328 | 321 | 325 | 178,000 | 3,250 |
| 2005-12-29 | 326 | 329 | 323 | 325 | 220,000 | 3,250 |
| 2005-12-28 | 324 | 326 | 316 | 320 | 302,000 | 3,200 |
| 2005-12-27 | 329 | 329 | 314 | 326 | 326,000 | 3,260 |
| 2005-12-26 | 330 | 330 | 323 | 326 | 515,000 | 3,260 |
| 2005-12-22 | 333 | 345 | 321 | 325 | 1,491,000 | 3,250 |
| 2005-12-21 | 326 | 335 | 326 | 328 | 738,000 | 3,280 |
| 2005-12-20 | 314 | 331 | 314 | 330 | 1,864,000 | 3,300 |
| 2005-12-19 | 315 | 315 | 310 | 311 | 447,000 | 3,110 |
| 2005-12-16 | 306 | 307 | 303 | 306 | 64,000 | 3,060 |
| 2005-12-15 | 310 | 310 | 306 | 306 | 74,000 | 3,060 |
| 2005-12-14 | 308 | 313 | 307 | 309 | 216,000 | 3,090 |
| 2005-12-13 | 310 | 310 | 307 | 309 | 150,000 | 3,090 |
| 2005-12-12 | 314 | 314 | 307 | 309 | 113,000 | 3,090 |
| 2005-12-09 | 302 | 307 | 302 | 307 | 129,000 | 3,070 |
| 2005-12-08 | 310 | 311 | 301 | 302 | 152,000 | 3,020 |
| 2005-12-07 | 316 | 317 | 310 | 310 | 169,000 | 3,100 |
| 2005-12-06 | 305 | 316 | 303 | 314 | 562,000 | 3,140 |
| 2005-12-05 | 299 | 303 | 298 | 303 | 139,000 | 3,030 |
| 2005-12-02 | 300 | 300 | 296 | 297 | 82,000 | 2,970 |
| 2005-12-01 | 295 | 299 | 294 | 299 | 101,000 | 2,990 |
| 2005-11-30 | 298 | 300 | 295 | 299 | 97,000 | 2,990 |
| 2005-11-29 | 296 | 299 | 296 | 296 | 46,000 | 2,960 |
| 2005-11-28 | 297 | 302 | 296 | 297 | 65,000 | 2,970 |
| 2005-11-25 | 292 | 298 | 288 | 297 | 116,000 | 2,970 |
| 2005-11-24 | 301 | 302 | 289 | 294 | 354,000 | 2,940 |
| 2005-11-22 | 305 | 305 | 302 | 303 | 57,000 | 3,030 |
| 2005-11-21 | 302 | 306 | 302 | 305 | 147,000 | 3,050 |
| 2005-11-18 | 303 | 303 | 300 | 301 | 76,000 | 3,010 |
| 2005-11-17 | 304 | 304 | 301 | 302 | 99,000 | 3,020 |
| 2005-11-16 | 301 | 305 | 300 | 304 | 185,000 | 3,040 |
| 2005-11-15 | 304 | 304 | 301 | 301 | 130,000 | 3,010 |
| 2005-11-14 | 307 | 307 | 304 | 304 | 92,000 | 3,040 |
| 2005-11-11 | 303 | 308 | 303 | 305 | 72,000 | 3,050 |
| 2005-11-10 | 308 | 311 | 302 | 308 | 221,000 | 3,080 |
| 2005-11-09 | 314 | 314 | 307 | 309 | 263,000 | 3,090 |
| 2005-11-08 | 308 | 315 | 304 | 315 | 393,000 | 3,150 |
| 2005-11-07 | 305 | 308 | 302 | 305 | 302,000 | 3,050 |
| 2005-11-04 | 305 | 306 | 302 | 302 | 265,000 | 3,020 |
| 2005-11-02 | 307 | 307 | 301 | 304 | 495,000 | 3,040 |
| 2005-11-01 | 298 | 309 | 298 | 309 | 526,000 | 3,090 |
| 2005-10-31 | 294 | 298 | 294 | 296 | 126,000 | 2,960 |
| 2005-10-28 | 293 | 293 | 291 | 293 | 68,000 | 2,930 |
| 2005-10-27 | 293 | 293 | 288 | 291 | 98,000 | 2,910 |
| 2005-10-26 | 290 | 294 | 288 | 290 | 113,000 | 2,900 |
| 2005-10-25 | 287 | 294 | 286 | 288 | 199,000 | 2,880 |
| 2005-10-24 | 290 | 290 | 286 | 286 | 193,000 | 2,860 |
| 2005-10-21 | 291 | 294 | 290 | 291 | 177,000 | 2,910 |
| 2005-10-20 | 300 | 300 | 296 | 296 | 85,000 | 2,960 |
| 2005-10-19 | 298 | 300 | 296 | 298 | 71,000 | 2,980 |
| 2005-10-18 | 299 | 301 | 291 | 301 | 211,000 | 3,010 |
| 2005-10-17 | 312 | 313 | 285 | 299 | 303,000 | 2,990 |
| 2005-10-14 | 315 | 315 | 305 | 310 | 263,000 | 3,100 |
| 2005-10-13 | 317 | 317 | 305 | 310 | 486,000 | 3,100 |
| 2005-10-12 | 337 | 345 | 318 | 318 | 1,615,000 | 3,180 |
| 2005-10-11 | 326 | 333 | 320 | 333 | 1,800,000 | 3,330 |
| 2005-10-07 | 299 | 320 | 299 | 317 | 577,000 | 3,170 |
| 2005-10-06 | 302 | 302 | 297 | 301 | 401,000 | 3,010 |
| 2005-10-05 | 302 | 305 | 299 | 302 | 230,000 | 3,020 |
| 2005-10-04 | 300 | 304 | 299 | 302 | 294,000 | 3,020 |
| 2005-10-03 | 302 | 302 | 298 | 299 | 137,000 | 2,990 |
| 2005-09-30 | 301 | 302 | 296 | 298 | 193,000 | 2,980 |
| 2005-09-29 | 304 | 307 | 298 | 301 | 305,000 | 3,010 |
| 2005-09-28 | 300 | 303 | 300 | 303 | 215,000 | 3,030 |
| 2005-09-27 | 306 | 306 | 298 | 298 | 248,000 | 2,980 |
| 2005-09-26 | 302 | 305 | 299 | 305 | 231,000 | 3,050 |
| 2005-09-22 | 293 | 299 | 293 | 299 | 114,000 | 2,990 |
| 2005-09-21 | 305 | 306 | 297 | 298 | 394,000 | 2,980 |
| 2005-09-20 | 301 | 310 | 301 | 303 | 452,000 | 3,030 |
| 2005-09-16 | 305 | 305 | 299 | 299 | 170,000 | 2,990 |
| 2005-09-15 | 298 | 300 | 293 | 300 | 207,000 | 3,000 |
| 2005-09-14 | 293 | 298 | 293 | 295 | 158,000 | 2,950 |
| 2005-09-13 | 300 | 300 | 294 | 296 | 74,000 | 2,960 |
| 2005-09-12 | 295 | 301 | 293 | 296 | 101,000 | 2,960 |
| 2005-09-09 | 295 | 297 | 294 | 296 | 69,000 | 2,960 |
| 2005-09-08 | 300 | 301 | 295 | 297 | 109,000 | 2,970 |
| 2005-09-07 | 309 | 309 | 300 | 301 | 186,000 | 3,010 |
| 2005-09-06 | 302 | 313 | 300 | 304 | 679,000 | 3,040 |
| 2005-09-05 | 299 | 301 | 297 | 300 | 158,000 | 3,000 |
| 2005-09-02 | 298 | 301 | 297 | 299 | 219,000 | 2,990 |
| 2005-09-01 | 297 | 301 | 292 | 301 | 327,000 | 3,010 |
| 2005-08-31 | 295 | 297 | 290 | 292 | 243,000 | 2,920 |
| 2005-08-30 | 294 | 295 | 291 | 295 | 141,000 | 2,950 |
| 2005-08-29 | 292 | 295 | 291 | 291 | 90,000 | 2,910 |
| 2005-08-26 | 300 | 300 | 290 | 292 | 139,000 | 2,920 |
| 2005-08-25 | 300 | 307 | 296 | 300 | 537,000 | 3,000 |
| 2005-08-24 | 288 | 302 | 288 | 295 | 336,000 | 2,950 |
| 2005-08-23 | 289 | 295 | 287 | 287 | 316,000 | 2,870 |
| 2005-08-22 | 291 | 293 | 287 | 288 | 225,000 | 2,880 |
| 2005-08-19 | 296 | 296 | 287 | 291 | 283,000 | 2,910 |
| 2005-08-18 | 298 | 298 | 291 | 295 | 229,000 | 2,950 |
| 2005-08-17 | 288 | 297 | 288 | 297 | 235,000 | 2,970 |
| 2005-08-16 | 287 | 293 | 286 | 291 | 232,000 | 2,910 |
| 2005-08-15 | 285 | 287 | 279 | 287 | 398,000 | 2,870 |
| 2005-08-12 | 299 | 300 | 287 | 291 | 249,000 | 2,910 |
| 2005-08-11 | 300 | 301 | 292 | 296 | 420,000 | 2,960 |
| 2005-08-10 | 291 | 314 | 291 | 304 | 518,000 | 3,040 |
| 2005-08-09 | 290 | 298 | 285 | 294 | 484,000 | 2,940 |
| 2005-08-08 | 283 | 290 | 282 | 289 | 428,000 | 2,890 |
| 2005-08-05 | 304 | 305 | 291 | 293 | 350,000 | 2,930 |
| 2005-08-04 | 304 | 306 | 292 | 304 | 572,000 | 3,040 |
| 2005-08-03 | 322 | 327 | 308 | 308 | 625,000 | 3,080 |
| 2005-08-02 | 313 | 333 | 310 | 320 | 1,263,000 | 3,200 |
| 2005-08-01 | 309 | 318 | 303 | 311 | 626,000 | 3,110 |
| 2005-07-29 | 313 | 320 | 306 | 308 | 795,000 | 3,080 |
| 2005-07-28 | 324 | 325 | 315 | 320 | 485,000 | 3,200 |
| 2005-07-27 | 336 | 346 | 318 | 318 | 1,848,000 | 3,180 |
| 2005-07-26 | 310 | 338 | 304 | 329 | 2,400,000 | 3,290 |
| 2005-07-25 | 337 | 340 | 315 | 319 | 2,452,000 | 3,190 |
| 2005-07-22 | 344 | 354 | 332 | 340 | 7,768,000 | 3,400 |
| 2005-07-21 | 298 | 336 | 295 | 329 | 9,648,000 | 3,290 |
| 2005-07-20 | 271 | 293 | 268 | 288 | 2,770,000 | 2,880 |
| 2005-07-19 | 273 | 273 | 265 | 268 | 810,000 | 2,680 |
| 2005-07-15 | 252 | 291 | 252 | 274 | 6,909,000 | 2,740 |
| 2005-07-14 | 255 | 255 | 249 | 251 | 323,000 | 2,510 |
| 2005-07-13 | 259 | 262 | 252 | 255 | 968,000 | 2,550 |
| 2005-07-12 | 244 | 264 | 244 | 255 | 2,874,000 | 2,550 |
| 2005-07-11 | 243 | 247 | 235 | 236 | 470,000 | 2,360 |
| 2005-07-08 | 237 | 249 | 236 | 247 | 493,000 | 2,470 |
| 2005-07-07 | 237 | 242 | 231 | 239 | 704,000 | 2,390 |
| 2005-07-06 | 246 | 250 | 237 | 239 | 717,000 | 2,390 |
| 2005-07-05 | 258 | 260 | 245 | 249 | 510,000 | 2,490 |
| 2005-07-04 | 270 | 274 | 255 | 261 | 375,000 | 2,610 |
| 2005-07-01 | 285 | 285 | 266 | 269 | 851,000 | 2,690 |
| 2005-06-30 | 286 | 299 | 282 | 285 | 3,163,000 | 2,850 |
| 2005-06-29 | 245 | 290 | 244 | 277 | 2,658,000 | 2,770 |
| 2005-06-28 | 240 | 242 | 230 | 238 | 486,000 | 2,380 |
| 2005-06-27 | 244 | 244 | 234 | 239 | 475,000 | 2,390 |
| 2005-06-24 | 239 | 248 | 225 | 245 | 621,000 | 2,450 |
| 2005-06-23 | 262 | 263 | 238 | 239 | 775,000 | 2,390 |
| 2005-06-22 | 272 | 273 | 262 | 263 | 151,000 | 2,630 |
| 2005-06-21 | 268 | 274 | 264 | 272 | 160,000 | 2,720 |
| 2005-06-20 | 265 | 271 | 260 | 266 | 370,000 | 2,660 |
| 2005-06-17 | 290 | 290 | 270 | 273 | 336,000 | 2,730 |
| 2005-06-16 | 297 | 297 | 290 | 292 | 134,000 | 2,920 |
| 2005-06-15 | 297 | 298 | 293 | 298 | 93,000 | 2,980 |
| 2005-06-14 | 300 | 300 | 294 | 294 | 53,000 | 2,940 |
| 2005-06-13 | 304 | 305 | 289 | 296 | 138,000 | 2,960 |
| 2005-06-10 | 300 | 302 | 284 | 295 | 123,000 | 2,950 |
| 2005-06-09 | 300 | 300 | 295 | 299 | 74,000 | 2,990 |
| 2005-06-08 | 297 | 303 | 294 | 300 | 100,000 | 3,000 |
| 2005-06-07 | 311 | 311 | 303 | 304 | 42,000 | 3,040 |
| 2005-06-06 | 315 | 315 | 310 | 311 | 44,000 | 3,110 |
| 2005-06-03 | 320 | 320 | 314 | 315 | 25,000 | 3,150 |
| 2005-06-02 | 317 | 317 | 306 | 312 | 57,000 | 3,120 |
| 2005-06-01 | 315 | 335 | 314 | 318 | 93,000 | 3,180 |
| 2005-05-31 | 314 | 314 | 303 | 314 | 108,000 | 3,140 |
| 2005-05-30 | 306 | 307 | 293 | 300 | 223,000 | 3,000 |
| 2005-05-27 | 322 | 327 | 307 | 313 | 255,000 | 3,130 |
| 2005-05-26 | 326 | 335 | 326 | 327 | 172,000 | 3,270 |
| 2005-05-25 | 360 | 360 | 333 | 336 | 388,000 | 3,360 |
| 2005-05-24 | 366 | 366 | 360 | 361 | 92,000 | 3,610 |
| 2005-05-23 | 372 | 374 | 367 | 371 | 116,000 | 3,710 |
| 2005-05-20 | 379 | 380 | 372 | 375 | 56,000 | 3,750 |
| 2005-05-19 | 393 | 397 | 376 | 379 | 78,000 | 3,790 |
| 2005-05-18 | 371 | 390 | 370 | 377 | 150,000 | 3,770 |
| 2005-05-17 | 390 | 392 | 370 | 372 | 302,000 | 3,720 |
| 2005-05-16 | 400 | 405 | 390 | 399 | 216,000 | 3,990 |
| 2005-05-13 | 414 | 414 | 404 | 404 | 62,000 | 4,040 |
| 2005-05-12 | 418 | 419 | 405 | 413 | 44,000 | 4,130 |
| 2005-05-11 | 406 | 415 | 401 | 415 | 85,000 | 4,150 |
| 2005-05-10 | 436 | 436 | 405 | 407 | 215,000 | 4,070 |
| 2005-05-09 | 432 | 440 | 431 | 438 | 131,000 | 4,380 |
| 2005-05-06 | 435 | 437 | 431 | 433 | 119,000 | 4,330 |
| 2005-05-02 | 430 | 437 | 429 | 432 | 90,000 | 4,320 |
| 2005-04-28 | 444 | 445 | 433 | 437 | 132,000 | 4,370 |
| 2005-04-27 | 440 | 443 | 431 | 434 | 341,000 | 4,340 |
| 2005-04-26 | 448 | 460 | 430 | 436 | 1,015,000 | 4,360 |
| 2005-04-25 | 444 | 453 | 424 | 433 | 726,000 | 4,330 |
| 2005-04-22 | 388 | 454 | 387 | 435 | 916,000 | 4,350 |
| 2005-04-21 | 393 | 393 | 378 | 384 | 156,000 | 3,840 |
| 2005-04-20 | 389 | 405 | 376 | 394 | 366,000 | 3,940 |
| 2005-04-19 | 397 | 398 | 365 | 382 | 232,000 | 3,820 |
| 2005-04-18 | 392 | 400 | 384 | 392 | 239,000 | 3,920 |
| 2005-04-15 | 401 | 420 | 389 | 412 | 435,000 | 4,120 |
| 2005-04-14 | 378 | 415 | 376 | 402 | 293,000 | 4,020 |
| 2005-04-13 | 392 | 395 | 373 | 383 | 162,000 | 3,830 |
| 2005-04-12 | 401 | 402 | 385 | 387 | 182,000 | 3,870 |
| 2005-04-11 | 405 | 409 | 400 | 403 | 111,000 | 4,030 |
| 2005-04-08 | 397 | 421 | 395 | 408 | 507,000 | 4,080 |
| 2005-04-07 | 381 | 408 | 373 | 388 | 332,000 | 3,880 |
| 2005-04-06 | 374 | 392 | 374 | 380 | 225,000 | 3,800 |
| 2005-04-05 | 375 | 391 | 373 | 389 | 490,000 | 3,890 |
| 2005-04-04 | 386 | 386 | 358 | 370 | 434,000 | 3,700 |
| 2005-04-01 | 400 | 405 | 385 | 393 | 390,000 | 3,930 |
| 2005-03-31 | 386 | 410 | 377 | 408 | 1,005,000 | 4,080 |
| 2005-03-30 | 447 | 447 | 371 | 371 | 1,177,000 | 3,710 |
| 2005-03-29 | 465 | 473 | 444 | 451 | 284,000 | 4,510 |
| 2005-03-28 | 465 | 483 | 460 | 475 | 895,000 | 4,750 |
| 2005-03-25 | 526 | 526 | 465 | 474 | 726,000 | 4,740 |
| 2005-03-24 | 523 | 530 | 515 | 526 | 444,000 | 5,260 |
| 2005-03-23 | 536 | 536 | 524 | 529 | 100,000 | 5,290 |
| 2005-03-22 | 525 | 538 | 521 | 531 | 1,170,000 | 5,310 |
| 2005-03-18 | 525 | 544 | 522 | 527 | 365,000 | 5,270 |
| 2005-03-17 | 532 | 540 | 525 | 529 | 262,000 | 5,290 |
| 2005-03-16 | 527 | 550 | 515 | 540 | 676,000 | 5,400 |
| 2005-03-15 | 560 | 560 | 526 | 528 | 423,000 | 5,280 |
| 2005-03-14 | 552 | 572 | 548 | 550 | 386,000 | 5,500 |
| 2005-03-11 | 561 | 561 | 545 | 551 | 244,000 | 5,510 |
| 2005-03-10 | 540 | 580 | 538 | 542 | 613,000 | 5,420 |
| 2005-03-09 | 555 | 564 | 537 | 544 | 465,000 | 5,440 |
| 2005-03-08 | 578 | 594 | 552 | 555 | 617,000 | 5,550 |
| 2005-03-07 | 596 | 598 | 580 | 580 | 731,000 | 5,800 |
| 2005-03-04 | 599 | 619 | 573 | 615 | 1,940,000 | 6,150 |
| 2005-03-03 | 640 | 665 | 591 | 592 | 6,039,000 | 5,920 |
| 2005-03-02 | 530 | 634 | 529 | 634 | 6,567,000 | 6,340 |
| 2005-03-01 | 541 | 545 | 534 | 534 | 504,000 | 5,340 |
| 2005-02-28 | 552 | 555 | 529 | 539 | 579,000 | 5,390 |
| 2005-02-25 | 553 | 555 | 542 | 545 | 651,000 | 5,450 |
| 2005-02-24 | 552 | 555 | 540 | 540 | 841,000 | 5,400 |
| 2005-02-23 | 540 | 565 | 536 | 548 | 1,752,000 | 5,480 |
| 2005-02-22 | 513 | 548 | 513 | 537 | 2,366,000 | 5,370 |
| 2005-02-21 | 551 | 552 | 512 | 512 | 6,214,000 | 5,120 |
| 2005-02-18 | 556 | 568 | 538 | 555 | 3,310,000 | 5,550 |
| 2005-02-17 | 581 | 598 | 570 | 576 | 3,256,000 | 5,760 |
| 2005-02-16 | 550 | 604 | 550 | 591 | 7,352,000 | 5,910 |
| 2005-02-15 | 550 | 615 | 550 | 587 | 11,302,000 | 5,870 |
| 2005-02-14 | 550 | 550 | 550 | 550 | 3,442,000 | 5,500 |
| 2005-02-10 | 447 | 475 | 428 | 470 | 4,538,000 | 4,700 |
| 2005-02-09 | 378 | 449 | 373 | 438 | 4,290,000 | 4,380 |
| 2005-02-08 | 364 | 387 | 348 | 381 | 4,041,000 | 3,810 |
| 2005-02-07 | 325 | 370 | 321 | 360 | 4,459,000 | 3,600 |
| 2005-02-04 | 225 | 310 | 221 | 310 | 3,739,000 | 3,100 |
| 2005-02-03 | 215 | 244 | 215 | 230 | 1,854,000 | 2,300 |
| 2005-02-02 | 182 | 228 | 182 | 203 | 1,253,000 | 2,030 |
| 2005-02-01 | 185 | 185 | 180 | 182 | 53,000 | 1,820 |
| 2005-01-31 | 182 | 184 | 180 | 184 | 95,000 | 1,840 |
| 2005-01-28 | 182 | 184 | 181 | 181 | 76,000 | 1,810 |
| 2005-01-27 | 186 | 188 | 184 | 184 | 60,000 | 1,840 |
| 2005-01-26 | 191 | 191 | 185 | 188 | 198,000 | 1,880 |
| 2005-01-25 | 182 | 194 | 182 | 187 | 467,000 | 1,870 |
| 2005-01-24 | 175 | 185 | 175 | 182 | 258,000 | 1,820 |
| 2005-01-21 | 173 | 178 | 173 | 175 | 112,000 | 1,750 |
| 2005-01-20 | 175 | 177 | 172 | 176 | 77,000 | 1,760 |
| 2005-01-19 | 180 | 180 | 174 | 177 | 105,000 | 1,770 |
| 2005-01-18 | 180 | 180 | 177 | 178 | 139,000 | 1,780 |
| 2005-01-17 | 169 | 180 | 169 | 180 | 293,000 | 1,800 |
| 2005-01-14 | 168 | 169 | 168 | 169 | 45,000 | 1,690 |
| 2005-01-13 | 171 | 171 | 167 | 169 | 87,000 | 1,690 |
| 2005-01-12 | 170 | 171 | 169 | 170 | 59,000 | 1,700 |
| 2005-01-11 | 170 | 171 | 169 | 170 | 98,000 | 1,700 |
| 2005-01-07 | 171 | 171 | 169 | 169 | 103,000 | 1,690 |
| 2005-01-06 | 169 | 172 | 167 | 170 | 61,000 | 1,700 |
| 2005-01-05 | 167 | 169 | 167 | 167 | 39,000 | 1,670 |
| 2005-01-04 | 168 | 168 | 167 | 168 | 20,000 | 1,680 |
分割・併合履歴 ： [2017-09-27]1株→0.1株