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 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 325 | 325 | 315 | 317 | 235,000 | 3,170 |
| 2006-12-28 | 326 | 328 | 321 | 324 | 755,000 | 3,240 |
| 2006-12-27 | 321 | 326 | 317 | 320 | 749,000 | 3,200 |
| 2006-12-26 | 303 | 314 | 303 | 314 | 386,000 | 3,140 |
| 2006-12-25 | 313 | 313 | 301 | 305 | 210,000 | 3,050 |
| 2006-12-22 | 311 | 314 | 305 | 308 | 209,000 | 3,080 |
| 2006-12-21 | 314 | 318 | 308 | 311 | 613,000 | 3,110 |
| 2006-12-20 | 300 | 312 | 300 | 312 | 416,000 | 3,120 |
| 2006-12-19 | 301 | 306 | 296 | 299 | 499,000 | 2,990 |
| 2006-12-18 | 309 | 311 | 303 | 306 | 321,000 | 3,060 |
| 2006-12-15 | 315 | 317 | 306 | 309 | 312,000 | 3,090 |
| 2006-12-14 | 318 | 318 | 311 | 314 | 201,000 | 3,140 |
| 2006-12-13 | 312 | 317 | 306 | 315 | 646,000 | 3,150 |
| 2006-12-12 | 326 | 327 | 309 | 309 | 655,000 | 3,090 |
| 2006-12-11 | 317 | 328 | 317 | 327 | 706,000 | 3,270 |
| 2006-12-08 | 319 | 324 | 314 | 319 | 742,000 | 3,190 |
| 2006-12-07 | 316 | 318 | 310 | 318 | 646,000 | 3,180 |
| 2006-12-06 | 296 | 316 | 296 | 316 | 1,444,000 | 3,160 |
| 2006-12-05 | 298 | 302 | 295 | 295 | 357,000 | 2,950 |
| 2006-12-04 | 293 | 303 | 290 | 297 | 775,000 | 2,970 |
| 2006-12-01 | 294 | 295 | 288 | 289 | 208,000 | 2,890 |
| 2006-11-30 | 295 | 299 | 291 | 294 | 214,000 | 2,940 |
| 2006-11-29 | 295 | 295 | 287 | 294 | 280,000 | 2,940 |
| 2006-11-28 | 276 | 295 | 274 | 294 | 743,000 | 2,940 |
| 2006-11-27 | 272 | 276 | 272 | 275 | 150,000 | 2,750 |
| 2006-11-24 | 275 | 279 | 273 | 274 | 223,000 | 2,740 |
| 2006-11-22 | 271 | 278 | 270 | 277 | 252,000 | 2,770 |
| 2006-11-21 | 279 | 280 | 273 | 273 | 328,000 | 2,730 |
| 2006-11-20 | 283 | 283 | 269 | 280 | 287,000 | 2,800 |
| 2006-11-17 | 284 | 287 | 281 | 284 | 236,000 | 2,840 |
| 2006-11-16 | 295 | 295 | 282 | 284 | 557,000 | 2,840 |
| 2006-11-15 | 289 | 301 | 286 | 293 | 957,000 | 2,930 |
| 2006-11-14 | 286 | 289 | 282 | 285 | 260,000 | 2,850 |
| 2006-11-13 | 294 | 294 | 284 | 284 | 359,000 | 2,840 |
| 2006-11-10 | 291 | 298 | 288 | 290 | 648,000 | 2,900 |
| 2006-11-09 | 282 | 296 | 279 | 295 | 775,000 | 2,950 |
| 2006-11-08 | 284 | 290 | 276 | 279 | 436,000 | 2,790 |
| 2006-11-07 | 293 | 294 | 282 | 286 | 592,000 | 2,860 |
| 2006-11-06 | 277 | 293 | 274 | 291 | 1,310,000 | 2,910 |
| 2006-11-02 | 277 | 278 | 270 | 276 | 928,000 | 2,760 |
| 2006-11-01 | 259 | 284 | 257 | 279 | 951,000 | 2,790 |
| 2006-10-31 | 261 | 262 | 259 | 260 | 182,000 | 2,600 |
| 2006-10-30 | 259 | 260 | 256 | 260 | 106,000 | 2,600 |
| 2006-10-27 | 263 | 263 | 258 | 259 | 72,000 | 2,590 |
| 2006-10-26 | 264 | 265 | 261 | 262 | 55,000 | 2,620 |
| 2006-10-25 | 262 | 264 | 258 | 264 | 96,000 | 2,640 |
| 2006-10-24 | 261 | 266 | 261 | 262 | 75,000 | 2,620 |
| 2006-10-23 | 261 | 262 | 255 | 259 | 112,000 | 2,590 |
| 2006-10-20 | 266 | 266 | 258 | 261 | 86,000 | 2,610 |
| 2006-10-19 | 266 | 268 | 261 | 263 | 81,000 | 2,630 |
| 2006-10-18 | 263 | 264 | 255 | 264 | 109,000 | 2,640 |
| 2006-10-17 | 270 | 270 | 263 | 268 | 107,000 | 2,680 |
| 2006-10-16 | 269 | 271 | 262 | 267 | 137,000 | 2,670 |
| 2006-10-13 | 258 | 269 | 257 | 266 | 439,000 | 2,660 |
| 2006-10-12 | 264 | 265 | 253 | 256 | 348,000 | 2,560 |
| 2006-10-11 | 275 | 281 | 264 | 264 | 955,000 | 2,640 |
| 2006-10-10 | 263 | 274 | 262 | 274 | 936,000 | 2,740 |
| 2006-10-06 | 253 | 261 | 253 | 258 | 483,000 | 2,580 |
| 2006-10-05 | 256 | 257 | 251 | 252 | 378,000 | 2,520 |
| 2006-10-04 | 246 | 256 | 245 | 253 | 483,000 | 2,530 |
| 2006-10-03 | 242 | 244 | 238 | 244 | 324,000 | 2,440 |
| 2006-10-02 | 233 | 246 | 233 | 245 | 317,000 | 2,450 |
| 2006-09-29 | 227 | 229 | 227 | 228 | 78,000 | 2,280 |
| 2006-09-28 | 228 | 228 | 223 | 225 | 22,000 | 2,250 |
| 2006-09-27 | 226 | 229 | 225 | 228 | 24,000 | 2,280 |
| 2006-09-26 | 230 | 230 | 225 | 226 | 56,000 | 2,260 |
| 2006-09-25 | 235 | 235 | 233 | 233 | 93,000 | 2,330 |
| 2006-09-22 | 229 | 229 | 228 | 228 | 40,000 | 2,280 |
| 2006-09-21 | 234 | 237 | 226 | 232 | 27,000 | 2,320 |
| 2006-09-20 | 231 | 235 | 229 | 235 | 41,000 | 2,350 |
| 2006-09-19 | 227 | 240 | 226 | 237 | 42,000 | 2,370 |
| 2006-09-15 | 232 | 232 | 224 | 227 | 41,000 | 2,270 |
| 2006-09-14 | 232 | 232 | 227 | 227 | 58,000 | 2,270 |
| 2006-09-13 | 239 | 241 | 231 | 232 | 63,000 | 2,320 |
| 2006-09-12 | 240 | 242 | 234 | 234 | 74,000 | 2,340 |
| 2006-09-11 | 238 | 247 | 235 | 240 | 213,000 | 2,400 |
| 2006-09-08 | 236 | 237 | 233 | 235 | 32,000 | 2,350 |
| 2006-09-07 | 239 | 240 | 235 | 236 | 53,000 | 2,360 |
| 2006-09-06 | 240 | 240 | 237 | 239 | 35,000 | 2,390 |
| 2006-09-05 | 237 | 239 | 235 | 239 | 130,000 | 2,390 |
| 2006-09-04 | 230 | 236 | 229 | 236 | 87,000 | 2,360 |
| 2006-09-01 | 226 | 229 | 226 | 228 | 25,000 | 2,280 |
| 2006-08-31 | 228 | 230 | 225 | 228 | 38,000 | 2,280 |
| 2006-08-30 | 230 | 230 | 228 | 228 | 46,000 | 2,280 |
| 2006-08-29 | 228 | 230 | 228 | 230 | 38,000 | 2,300 |
| 2006-08-28 | 233 | 233 | 226 | 227 | 49,000 | 2,270 |
| 2006-08-25 | 237 | 237 | 234 | 234 | 18,000 | 2,340 |
| 2006-08-24 | 238 | 238 | 234 | 237 | 101,000 | 2,370 |
| 2006-08-23 | 241 | 241 | 236 | 239 | 19,000 | 2,390 |
| 2006-08-22 | 241 | 241 | 236 | 236 | 20,000 | 2,360 |
| 2006-08-21 | 240 | 240 | 237 | 237 | 11,000 | 2,370 |
| 2006-08-18 | 239 | 240 | 234 | 240 | 92,000 | 2,400 |
| 2006-08-17 | 233 | 237 | 233 | 237 | 62,000 | 2,370 |
| 2006-08-16 | 231 | 233 | 231 | 233 | 83,000 | 2,330 |
| 2006-08-15 | 227 | 230 | 226 | 227 | 44,000 | 2,270 |
| 2006-08-14 | 229 | 230 | 226 | 226 | 16,000 | 2,260 |
| 2006-08-11 | 230 | 233 | 228 | 230 | 111,000 | 2,300 |
| 2006-08-10 | 222 | 228 | 221 | 224 | 56,000 | 2,240 |
| 2006-08-09 | 220 | 223 | 220 | 223 | 35,000 | 2,230 |
| 2006-08-08 | 223 | 225 | 219 | 225 | 89,000 | 2,250 |
| 2006-08-07 | 220 | 222 | 215 | 218 | 71,000 | 2,180 |
| 2006-08-04 | 224 | 227 | 221 | 224 | 70,000 | 2,240 |
| 2006-08-03 | 225 | 227 | 221 | 225 | 115,000 | 2,250 |
| 2006-08-02 | 223 | 228 | 223 | 227 | 182,000 | 2,270 |
| 2006-08-01 | 218 | 221 | 214 | 221 | 63,000 | 2,210 |
| 2006-07-31 | 211 | 218 | 211 | 216 | 23,000 | 2,160 |
| 2006-07-28 | 211 | 211 | 202 | 210 | 58,000 | 2,100 |
| 2006-07-27 | 203 | 211 | 201 | 211 | 54,000 | 2,110 |
| 2006-07-26 | 204 | 205 | 202 | 203 | 30,000 | 2,030 |
| 2006-07-25 | 206 | 209 | 202 | 202 | 79,000 | 2,020 |
| 2006-07-24 | 210 | 210 | 198 | 206 | 119,000 | 2,060 |
| 2006-07-21 | 206 | 209 | 205 | 209 | 33,000 | 2,090 |
| 2006-07-20 | 214 | 214 | 206 | 210 | 38,000 | 2,100 |
| 2006-07-19 | 201 | 203 | 197 | 200 | 102,000 | 2,000 |
| 2006-07-18 | 210 | 210 | 199 | 200 | 179,000 | 2,000 |
| 2006-07-14 | 213 | 217 | 207 | 210 | 88,000 | 2,100 |
| 2006-07-13 | 223 | 225 | 214 | 216 | 79,000 | 2,160 |
| 2006-07-12 | 234 | 234 | 229 | 229 | 60,000 | 2,290 |
| 2006-07-11 | 239 | 239 | 234 | 235 | 61,000 | 2,350 |
| 2006-07-10 | 228 | 234 | 225 | 234 | 77,000 | 2,340 |
| 2006-07-07 | 239 | 239 | 233 | 234 | 25,000 | 2,340 |
| 2006-07-06 | 240 | 240 | 233 | 237 | 55,000 | 2,370 |
| 2006-07-05 | 245 | 246 | 242 | 245 | 59,000 | 2,450 |
| 2006-07-04 | 250 | 252 | 246 | 246 | 172,000 | 2,460 |
| 2006-07-03 | 247 | 248 | 241 | 244 | 93,000 | 2,440 |
| 2006-06-30 | 242 | 244 | 236 | 239 | 141,000 | 2,390 |
| 2006-06-29 | 242 | 244 | 239 | 241 | 88,000 | 2,410 |
| 2006-06-28 | 244 | 250 | 241 | 243 | 128,000 | 2,430 |
| 2006-06-27 | 249 | 253 | 247 | 252 | 203,000 | 2,520 |
| 2006-06-26 | 239 | 245 | 236 | 242 | 142,000 | 2,420 |
| 2006-06-23 | 234 | 237 | 230 | 235 | 108,000 | 2,350 |
| 2006-06-22 | 220 | 233 | 220 | 232 | 200,000 | 2,320 |
| 2006-06-21 | 222 | 222 | 216 | 221 | 148,000 | 2,210 |
| 2006-06-20 | 227 | 227 | 218 | 221 | 310,000 | 2,210 |
| 2006-06-19 | 227 | 229 | 224 | 227 | 93,000 | 2,270 |
| 2006-06-16 | 218 | 223 | 217 | 222 | 91,000 | 2,220 |
| 2006-06-15 | 216 | 216 | 210 | 211 | 50,000 | 2,110 |
| 2006-06-14 | 201 | 207 | 200 | 207 | 67,000 | 2,070 |
| 2006-06-13 | 206 | 211 | 204 | 205 | 142,000 | 2,050 |
| 2006-06-12 | 204 | 217 | 203 | 211 | 231,000 | 2,110 |
| 2006-06-09 | 200 | 210 | 199 | 206 | 108,000 | 2,060 |
| 2006-06-08 | 217 | 217 | 200 | 201 | 196,000 | 2,010 |
| 2006-06-07 | 217 | 221 | 215 | 216 | 164,000 | 2,160 |
| 2006-06-06 | 216 | 219 | 212 | 219 | 636,000 | 2,190 |
| 2006-06-05 | 217 | 224 | 217 | 219 | 83,000 | 2,190 |
| 2006-06-02 | 235 | 235 | 206 | 224 | 181,000 | 2,240 |
| 2006-06-01 | 245 | 245 | 210 | 231 | 137,000 | 2,310 |
| 2006-05-31 | 242 | 248 | 231 | 235 | 165,000 | 2,350 |
| 2006-05-30 | 248 | 248 | 241 | 244 | 53,000 | 2,440 |
| 2006-05-29 | 255 | 255 | 251 | 251 | 50,000 | 2,510 |
| 2006-05-26 | 255 | 257 | 250 | 253 | 48,000 | 2,530 |
| 2006-05-25 | 264 | 264 | 258 | 258 | 19,000 | 2,580 |
| 2006-05-24 | 258 | 267 | 258 | 265 | 58,000 | 2,650 |
| 2006-05-23 | 266 | 266 | 255 | 260 | 101,000 | 2,600 |
| 2006-05-22 | 273 | 273 | 270 | 270 | 32,000 | 2,700 |
| 2006-05-19 | 265 | 267 | 262 | 266 | 49,000 | 2,660 |
| 2006-05-18 | 255 | 267 | 255 | 265 | 108,000 | 2,650 |
| 2006-05-17 | 261 | 270 | 246 | 270 | 203,000 | 2,700 |
| 2006-05-16 | 275 | 275 | 258 | 268 | 80,000 | 2,680 |
| 2006-05-15 | 270 | 275 | 265 | 270 | 48,000 | 2,700 |
| 2006-05-12 | 276 | 276 | 270 | 276 | 67,000 | 2,760 |
| 2006-05-11 | 278 | 278 | 272 | 274 | 26,000 | 2,740 |
| 2006-05-10 | 278 | 280 | 276 | 278 | 22,000 | 2,780 |
| 2006-05-09 | 278 | 281 | 278 | 278 | 39,000 | 2,780 |
| 2006-05-08 | 278 | 281 | 277 | 281 | 22,000 | 2,810 |
| 2006-05-02 | 272 | 280 | 272 | 278 | 25,000 | 2,780 |
| 2006-05-01 | 282 | 282 | 272 | 272 | 27,000 | 2,720 |
| 2006-04-28 | 281 | 281 | 277 | 280 | 32,000 | 2,800 |
| 2006-04-27 | 280 | 282 | 273 | 282 | 38,000 | 2,820 |
| 2006-04-26 | 276 | 279 | 275 | 277 | 37,000 | 2,770 |
| 2006-04-25 | 273 | 278 | 272 | 278 | 39,000 | 2,780 |
| 2006-04-24 | 273 | 279 | 272 | 272 | 84,000 | 2,720 |
| 2006-04-21 | 282 | 282 | 279 | 279 | 109,000 | 2,790 |
| 2006-04-20 | 286 | 286 | 282 | 284 | 74,000 | 2,840 |
| 2006-04-19 | 292 | 292 | 288 | 289 | 22,000 | 2,890 |
| 2006-04-18 | 289 | 290 | 284 | 290 | 56,000 | 2,900 |
| 2006-04-17 | 294 | 294 | 281 | 287 | 83,000 | 2,870 |
| 2006-04-14 | 295 | 296 | 294 | 295 | 59,000 | 2,950 |
| 2006-04-13 | 299 | 299 | 295 | 295 | 77,000 | 2,950 |
| 2006-04-12 | 297 | 298 | 296 | 297 | 94,000 | 2,970 |
| 2006-04-11 | 299 | 299 | 294 | 295 | 213,000 | 2,950 |
| 2006-04-10 | 294 | 298 | 293 | 298 | 91,000 | 2,980 |
| 2006-04-07 | 292 | 295 | 292 | 294 | 56,000 | 2,940 |
| 2006-04-06 | 295 | 297 | 293 | 295 | 52,000 | 2,950 |
| 2006-04-05 | 300 | 300 | 294 | 295 | 97,000 | 2,950 |
| 2006-04-04 | 296 | 299 | 295 | 298 | 86,000 | 2,980 |
| 2006-04-03 | 298 | 298 | 294 | 296 | 73,000 | 2,960 |
| 2006-03-31 | 297 | 298 | 294 | 294 | 38,000 | 2,940 |
| 2006-03-30 | 295 | 297 | 293 | 296 | 134,000 | 2,960 |
| 2006-03-29 | 292 | 293 | 288 | 292 | 70,000 | 2,920 |
| 2006-03-28 | 290 | 293 | 288 | 293 | 25,000 | 2,930 |
| 2006-03-27 | 289 | 293 | 288 | 293 | 72,000 | 2,930 |
| 2006-03-24 | 289 | 292 | 288 | 289 | 80,000 | 2,890 |
| 2006-03-23 | 298 | 298 | 291 | 294 | 49,000 | 2,940 |
| 2006-03-22 | 296 | 299 | 293 | 293 | 48,000 | 2,930 |
| 2006-03-20 | 298 | 298 | 295 | 296 | 86,000 | 2,960 |
| 2006-03-17 | 293 | 294 | 288 | 290 | 37,000 | 2,900 |
| 2006-03-16 | 300 | 300 | 292 | 297 | 219,000 | 2,970 |
| 2006-03-15 | 290 | 302 | 286 | 302 | 102,000 | 3,020 |
| 2006-03-14 | 291 | 291 | 284 | 287 | 38,000 | 2,870 |
| 2006-03-13 | 290 | 291 | 289 | 289 | 29,000 | 2,890 |
| 2006-03-10 | 286 | 286 | 279 | 286 | 27,000 | 2,860 |
| 2006-03-09 | 277 | 287 | 277 | 281 | 41,000 | 2,810 |
| 2006-03-08 | 280 | 280 | 278 | 279 | 11,000 | 2,790 |
| 2006-03-07 | 283 | 286 | 277 | 277 | 45,000 | 2,770 |
| 2006-03-06 | 273 | 279 | 273 | 279 | 47,000 | 2,790 |
| 2006-03-03 | 282 | 283 | 278 | 283 | 80,000 | 2,830 |
| 2006-03-02 | 285 | 288 | 283 | 286 | 66,000 | 2,860 |
| 2006-03-01 | 290 | 290 | 282 | 282 | 173,000 | 2,820 |
| 2006-02-28 | 303 | 307 | 290 | 295 | 209,000 | 2,950 |
| 2006-02-27 | 286 | 300 | 286 | 300 | 160,000 | 3,000 |
| 2006-02-24 | 284 | 290 | 280 | 286 | 175,000 | 2,860 |
| 2006-02-23 | 276 | 285 | 276 | 284 | 156,000 | 2,840 |
| 2006-02-22 | 267 | 276 | 262 | 273 | 143,000 | 2,730 |
| 2006-02-21 | 247 | 266 | 247 | 256 | 231,000 | 2,560 |
| 2006-02-20 | 268 | 273 | 250 | 250 | 210,000 | 2,500 |
| 2006-02-17 | 290 | 291 | 277 | 278 | 186,000 | 2,780 |
| 2006-02-16 | 293 | 294 | 291 | 291 | 62,000 | 2,910 |
| 2006-02-15 | 299 | 300 | 292 | 296 | 91,000 | 2,960 |
| 2006-02-14 | 286 | 295 | 277 | 292 | 242,000 | 2,920 |
| 2006-02-13 | 308 | 308 | 294 | 294 | 109,000 | 2,940 |
| 2006-02-10 | 316 | 316 | 305 | 310 | 242,000 | 3,100 |
| 2006-02-09 | 319 | 320 | 316 | 316 | 129,000 | 3,160 |
| 2006-02-08 | 323 | 325 | 317 | 320 | 229,000 | 3,200 |
| 2006-02-07 | 326 | 329 | 323 | 325 | 187,000 | 3,250 |
| 2006-02-06 | 336 | 337 | 323 | 326 | 396,000 | 3,260 |
| 2006-02-03 | 324 | 340 | 323 | 335 | 1,195,000 | 3,350 |
| 2006-02-02 | 326 | 327 | 317 | 322 | 1,124,000 | 3,220 |
| 2006-02-01 | 297 | 297 | 293 | 296 | 142,000 | 2,960 |
| 2006-01-31 | 298 | 299 | 297 | 298 | 98,000 | 2,980 |
| 2006-01-30 | 300 | 302 | 296 | 298 | 215,000 | 2,980 |
| 2006-01-27 | 289 | 295 | 289 | 295 | 203,000 | 2,950 |
| 2006-01-26 | 291 | 291 | 282 | 286 | 127,000 | 2,860 |
| 2006-01-25 | 286 | 289 | 282 | 286 | 294,000 | 2,860 |
| 2006-01-24 | 277 | 285 | 276 | 279 | 456,000 | 2,790 |
| 2006-01-23 | 279 | 290 | 278 | 287 | 268,000 | 2,870 |
| 2006-01-20 | 303 | 310 | 283 | 292 | 248,000 | 2,920 |
| 2006-01-19 | 285 | 302 | 285 | 299 | 235,000 | 2,990 |
| 2006-01-18 | 317 | 317 | 272 | 291 | 446,000 | 2,910 |
| 2006-01-17 | 327 | 327 | 321 | 321 | 199,000 | 3,210 |
| 2006-01-16 | 334 | 334 | 324 | 328 | 285,000 | 3,280 |
| 2006-01-13 | 337 | 337 | 329 | 330 | 335,000 | 3,300 |
| 2006-01-12 | 330 | 338 | 328 | 337 | 634,000 | 3,370 |
| 2006-01-11 | 328 | 331 | 325 | 327 | 531,000 | 3,270 |
| 2006-01-10 | 325 | 327 | 324 | 325 | 215,000 | 3,250 |
| 2006-01-06 | 327 | 327 | 323 | 324 | 125,000 | 3,240 |
| 2006-01-05 | 330 | 332 | 324 | 325 | 245,000 | 3,250 |
| 2006-01-04 | 332 | 332 | 326 | 328 | 128,000 | 3,280 |
分割・併合履歴 ： [2017-09-27]1株→0.1株