5603 虹技(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-29325325315317235,0003,170
2006-12-28326328321324755,0003,240
2006-12-27321326317320749,0003,200
2006-12-26303314303314386,0003,140
2006-12-25313313301305210,0003,050
2006-12-22311314305308209,0003,080
2006-12-21314318308311613,0003,110
2006-12-20300312300312416,0003,120
2006-12-19301306296299499,0002,990
2006-12-18309311303306321,0003,060
2006-12-15315317306309312,0003,090
2006-12-14318318311314201,0003,140
2006-12-13312317306315646,0003,150
2006-12-12326327309309655,0003,090
2006-12-11317328317327706,0003,270
2006-12-08319324314319742,0003,190
2006-12-07316318310318646,0003,180
2006-12-062963162963161,444,0003,160
2006-12-05298302295295357,0002,950
2006-12-04293303290297775,0002,970
2006-12-01294295288289208,0002,890
2006-11-30295299291294214,0002,940
2006-11-29295295287294280,0002,940
2006-11-28276295274294743,0002,940
2006-11-27272276272275150,0002,750
2006-11-24275279273274223,0002,740
2006-11-22271278270277252,0002,770
2006-11-21279280273273328,0002,730
2006-11-20283283269280287,0002,800
2006-11-17284287281284236,0002,840
2006-11-16295295282284557,0002,840
2006-11-15289301286293957,0002,930
2006-11-14286289282285260,0002,850
2006-11-13294294284284359,0002,840
2006-11-10291298288290648,0002,900
2006-11-09282296279295775,0002,950
2006-11-08284290276279436,0002,790
2006-11-07293294282286592,0002,860
2006-11-062772932742911,310,0002,910
2006-11-02277278270276928,0002,760
2006-11-01259284257279951,0002,790
2006-10-31261262259260182,0002,600
2006-10-30259260256260106,0002,600
2006-10-2726326325825972,0002,590
2006-10-2626426526126255,0002,620
2006-10-2526226425826496,0002,640
2006-10-2426126626126275,0002,620
2006-10-23261262255259112,0002,590
2006-10-2026626625826186,0002,610
2006-10-1926626826126381,0002,630
2006-10-18263264255264109,0002,640
2006-10-17270270263268107,0002,680
2006-10-16269271262267137,0002,670
2006-10-13258269257266439,0002,660
2006-10-12264265253256348,0002,560
2006-10-11275281264264955,0002,640
2006-10-10263274262274936,0002,740
2006-10-06253261253258483,0002,580
2006-10-05256257251252378,0002,520
2006-10-04246256245253483,0002,530
2006-10-03242244238244324,0002,440
2006-10-02233246233245317,0002,450
2006-09-2922722922722878,0002,280
2006-09-2822822822322522,0002,250
2006-09-2722622922522824,0002,280
2006-09-2623023022522656,0002,260
2006-09-2523523523323393,0002,330
2006-09-2222922922822840,0002,280
2006-09-2123423722623227,0002,320
2006-09-2023123522923541,0002,350
2006-09-1922724022623742,0002,370
2006-09-1523223222422741,0002,270
2006-09-1423223222722758,0002,270
2006-09-1323924123123263,0002,320
2006-09-1224024223423474,0002,340
2006-09-11238247235240213,0002,400
2006-09-0823623723323532,0002,350
2006-09-0723924023523653,0002,360
2006-09-0624024023723935,0002,390
2006-09-05237239235239130,0002,390
2006-09-0423023622923687,0002,360
2006-09-0122622922622825,0002,280
2006-08-3122823022522838,0002,280
2006-08-3023023022822846,0002,280
2006-08-2922823022823038,0002,300
2006-08-2823323322622749,0002,270
2006-08-2523723723423418,0002,340
2006-08-24238238234237101,0002,370
2006-08-2324124123623919,0002,390
2006-08-2224124123623620,0002,360
2006-08-2124024023723711,0002,370
2006-08-1823924023424092,0002,400
2006-08-1723323723323762,0002,370
2006-08-1623123323123383,0002,330
2006-08-1522723022622744,0002,270
2006-08-1422923022622616,0002,260
2006-08-11230233228230111,0002,300
2006-08-1022222822122456,0002,240
2006-08-0922022322022335,0002,230
2006-08-0822322521922589,0002,250
2006-08-0722022221521871,0002,180
2006-08-0422422722122470,0002,240
2006-08-03225227221225115,0002,250
2006-08-02223228223227182,0002,270
2006-08-0121822121422163,0002,210
2006-07-3121121821121623,0002,160
2006-07-2821121120221058,0002,100
2006-07-2720321120121154,0002,110
2006-07-2620420520220330,0002,030
2006-07-2520620920220279,0002,020
2006-07-24210210198206119,0002,060
2006-07-2120620920520933,0002,090
2006-07-2021421420621038,0002,100
2006-07-19201203197200102,0002,000
2006-07-18210210199200179,0002,000
2006-07-1421321720721088,0002,100
2006-07-1322322521421679,0002,160
2006-07-1223423422922960,0002,290
2006-07-1123923923423561,0002,350
2006-07-1022823422523477,0002,340
2006-07-0723923923323425,0002,340
2006-07-0624024023323755,0002,370
2006-07-0524524624224559,0002,450
2006-07-04250252246246172,0002,460
2006-07-0324724824124493,0002,440
2006-06-30242244236239141,0002,390
2006-06-2924224423924188,0002,410
2006-06-28244250241243128,0002,430
2006-06-27249253247252203,0002,520
2006-06-26239245236242142,0002,420
2006-06-23234237230235108,0002,350
2006-06-22220233220232200,0002,320
2006-06-21222222216221148,0002,210
2006-06-20227227218221310,0002,210
2006-06-1922722922422793,0002,270
2006-06-1621822321722291,0002,220
2006-06-1521621621021150,0002,110
2006-06-1420120720020767,0002,070
2006-06-13206211204205142,0002,050
2006-06-12204217203211231,0002,110
2006-06-09200210199206108,0002,060
2006-06-08217217200201196,0002,010
2006-06-07217221215216164,0002,160
2006-06-06216219212219636,0002,190
2006-06-0521722421721983,0002,190
2006-06-02235235206224181,0002,240
2006-06-01245245210231137,0002,310
2006-05-31242248231235165,0002,350
2006-05-3024824824124453,0002,440
2006-05-2925525525125150,0002,510
2006-05-2625525725025348,0002,530
2006-05-2526426425825819,0002,580
2006-05-2425826725826558,0002,650
2006-05-23266266255260101,0002,600
2006-05-2227327327027032,0002,700
2006-05-1926526726226649,0002,660
2006-05-18255267255265108,0002,650
2006-05-17261270246270203,0002,700
2006-05-1627527525826880,0002,680
2006-05-1527027526527048,0002,700
2006-05-1227627627027667,0002,760
2006-05-1127827827227426,0002,740
2006-05-1027828027627822,0002,780
2006-05-0927828127827839,0002,780
2006-05-0827828127728122,0002,810
2006-05-0227228027227825,0002,780
2006-05-0128228227227227,0002,720
2006-04-2828128127728032,0002,800
2006-04-2728028227328238,0002,820
2006-04-2627627927527737,0002,770
2006-04-2527327827227839,0002,780
2006-04-2427327927227284,0002,720
2006-04-21282282279279109,0002,790
2006-04-2028628628228474,0002,840
2006-04-1929229228828922,0002,890
2006-04-1828929028429056,0002,900
2006-04-1729429428128783,0002,870
2006-04-1429529629429559,0002,950
2006-04-1329929929529577,0002,950
2006-04-1229729829629794,0002,970
2006-04-11299299294295213,0002,950
2006-04-1029429829329891,0002,980
2006-04-0729229529229456,0002,940
2006-04-0629529729329552,0002,950
2006-04-0530030029429597,0002,950
2006-04-0429629929529886,0002,980
2006-04-0329829829429673,0002,960
2006-03-3129729829429438,0002,940
2006-03-30295297293296134,0002,960
2006-03-2929229328829270,0002,920
2006-03-2829029328829325,0002,930
2006-03-2728929328829372,0002,930
2006-03-2428929228828980,0002,890
2006-03-2329829829129449,0002,940
2006-03-2229629929329348,0002,930
2006-03-2029829829529686,0002,960
2006-03-1729329428829037,0002,900
2006-03-16300300292297219,0002,970
2006-03-15290302286302102,0003,020
2006-03-1429129128428738,0002,870
2006-03-1329029128928929,0002,890
2006-03-1028628627928627,0002,860
2006-03-0927728727728141,0002,810
2006-03-0828028027827911,0002,790
2006-03-0728328627727745,0002,770
2006-03-0627327927327947,0002,790
2006-03-0328228327828380,0002,830
2006-03-0228528828328666,0002,860
2006-03-01290290282282173,0002,820
2006-02-28303307290295209,0002,950
2006-02-27286300286300160,0003,000
2006-02-24284290280286175,0002,860
2006-02-23276285276284156,0002,840
2006-02-22267276262273143,0002,730
2006-02-21247266247256231,0002,560
2006-02-20268273250250210,0002,500
2006-02-17290291277278186,0002,780
2006-02-1629329429129162,0002,910
2006-02-1529930029229691,0002,960
2006-02-14286295277292242,0002,920
2006-02-13308308294294109,0002,940
2006-02-10316316305310242,0003,100
2006-02-09319320316316129,0003,160
2006-02-08323325317320229,0003,200
2006-02-07326329323325187,0003,250
2006-02-06336337323326396,0003,260
2006-02-033243403233351,195,0003,350
2006-02-023263273173221,124,0003,220
2006-02-01297297293296142,0002,960
2006-01-3129829929729898,0002,980
2006-01-30300302296298215,0002,980
2006-01-27289295289295203,0002,950
2006-01-26291291282286127,0002,860
2006-01-25286289282286294,0002,860
2006-01-24277285276279456,0002,790
2006-01-23279290278287268,0002,870
2006-01-20303310283292248,0002,920
2006-01-19285302285299235,0002,990
2006-01-18317317272291446,0002,910
2006-01-17327327321321199,0003,210
2006-01-16334334324328285,0003,280
2006-01-13337337329330335,0003,300
2006-01-12330338328337634,0003,370
2006-01-11328331325327531,0003,270
2006-01-10325327324325215,0003,250
2006-01-06327327323324125,0003,240
2006-01-05330332324325245,0003,250
2006-01-04332332326328128,0003,280

分割・併合履歴 : [2017-09-27]1株→0.1株