5603 虹技(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 170 | 170 | 168 | 169 | 41,000 | 1,690 |
| 2007-12-27 | 172 | 172 | 170 | 171 | 29,000 | 1,710 |
| 2007-12-26 | 169 | 172 | 169 | 172 | 28,000 | 1,720 |
| 2007-12-25 | 169 | 172 | 168 | 170 | 118,000 | 1,700 |
| 2007-12-21 | 169 | 169 | 166 | 169 | 83,000 | 1,690 |
| 2007-12-20 | 172 | 174 | 168 | 170 | 53,000 | 1,700 |
| 2007-12-19 | 171 | 171 | 168 | 170 | 74,000 | 1,700 |
| 2007-12-18 | 166 | 173 | 166 | 170 | 80,000 | 1,700 |
| 2007-12-17 | 176 | 176 | 171 | 173 | 89,000 | 1,730 |
| 2007-12-14 | 180 | 180 | 176 | 178 | 74,000 | 1,780 |
| 2007-12-13 | 180 | 181 | 178 | 180 | 70,000 | 1,800 |
| 2007-12-12 | 180 | 182 | 178 | 181 | 31,000 | 1,810 |
| 2007-12-11 | 183 | 183 | 181 | 181 | 44,000 | 1,810 |
| 2007-12-10 | 186 | 186 | 180 | 182 | 78,000 | 1,820 |
| 2007-12-07 | 184 | 185 | 183 | 183 | 76,000 | 1,830 |
| 2007-12-06 | 186 | 186 | 180 | 184 | 100,000 | 1,840 |
| 2007-12-05 | 183 | 185 | 180 | 185 | 86,000 | 1,850 |
| 2007-12-04 | 190 | 190 | 185 | 185 | 145,000 | 1,850 |
| 2007-12-03 | 187 | 191 | 185 | 185 | 188,000 | 1,850 |
| 2007-11-30 | 180 | 185 | 175 | 185 | 88,000 | 1,850 |
| 2007-11-29 | 180 | 183 | 178 | 180 | 32,000 | 1,800 |
| 2007-11-28 | 179 | 179 | 174 | 176 | 37,000 | 1,760 |
| 2007-11-27 | 174 | 178 | 173 | 178 | 85,000 | 1,780 |
| 2007-11-26 | 183 | 183 | 176 | 180 | 22,000 | 1,800 |
| 2007-11-22 | 172 | 180 | 172 | 179 | 40,000 | 1,790 |
| 2007-11-21 | 180 | 181 | 175 | 179 | 48,000 | 1,790 |
| 2007-11-20 | 180 | 181 | 173 | 181 | 113,000 | 1,810 |
| 2007-11-19 | 190 | 191 | 183 | 183 | 41,000 | 1,830 |
| 2007-11-16 | 196 | 196 | 189 | 189 | 410,000 | 1,890 |
| 2007-11-15 | 198 | 199 | 194 | 197 | 59,000 | 1,970 |
| 2007-11-14 | 195 | 197 | 194 | 194 | 89,000 | 1,940 |
| 2007-11-13 | 186 | 193 | 186 | 193 | 57,000 | 1,930 |
| 2007-11-12 | 196 | 196 | 190 | 191 | 45,000 | 1,910 |
| 2007-11-09 | 202 | 202 | 195 | 196 | 40,000 | 1,960 |
| 2007-11-08 | 201 | 205 | 200 | 202 | 95,000 | 2,020 |
| 2007-11-07 | 220 | 220 | 211 | 211 | 65,000 | 2,110 |
| 2007-11-06 | 216 | 219 | 214 | 214 | 78,000 | 2,140 |
| 2007-11-05 | 220 | 228 | 215 | 222 | 573,000 | 2,220 |
| 2007-11-02 | 207 | 225 | 205 | 218 | 1,018,000 | 2,180 |
| 2007-11-01 | 194 | 194 | 192 | 192 | 19,000 | 1,920 |
| 2007-10-31 | 195 | 195 | 191 | 193 | 21,000 | 1,930 |
| 2007-10-30 | 197 | 197 | 195 | 195 | 5,000 | 1,950 |
| 2007-10-29 | 197 | 197 | 195 | 195 | 22,000 | 1,950 |
| 2007-10-26 | 188 | 195 | 188 | 195 | 46,000 | 1,950 |
| 2007-10-25 | 188 | 193 | 187 | 187 | 40,000 | 1,870 |
| 2007-10-24 | 196 | 196 | 188 | 188 | 33,000 | 1,880 |
| 2007-10-23 | 194 | 194 | 192 | 192 | 23,000 | 1,920 |
| 2007-10-22 | 188 | 190 | 188 | 189 | 58,000 | 1,890 |
| 2007-10-19 | 196 | 197 | 191 | 194 | 82,000 | 1,940 |
| 2007-10-18 | 192 | 199 | 192 | 192 | 61,000 | 1,920 |
| 2007-10-17 | 200 | 202 | 195 | 195 | 36,000 | 1,950 |
| 2007-10-16 | 204 | 204 | 201 | 201 | 37,000 | 2,010 |
| 2007-10-15 | 210 | 213 | 205 | 209 | 89,000 | 2,090 |
| 2007-10-12 | 206 | 209 | 205 | 205 | 22,000 | 2,050 |
| 2007-10-11 | 202 | 209 | 200 | 209 | 75,000 | 2,090 |
| 2007-10-10 | 206 | 210 | 204 | 209 | 42,000 | 2,090 |
| 2007-10-09 | 204 | 209 | 204 | 209 | 61,000 | 2,090 |
| 2007-10-05 | 203 | 203 | 198 | 200 | 47,000 | 2,000 |
| 2007-10-04 | 200 | 202 | 198 | 202 | 59,000 | 2,020 |
| 2007-10-03 | 197 | 200 | 196 | 200 | 17,000 | 2,000 |
| 2007-10-02 | 198 | 200 | 196 | 196 | 16,000 | 1,960 |
| 2007-10-01 | 195 | 196 | 192 | 196 | 26,000 | 1,960 |
| 2007-09-28 | 196 | 198 | 193 | 195 | 52,000 | 1,950 |
| 2007-09-27 | 195 | 197 | 191 | 196 | 33,000 | 1,960 |
| 2007-09-26 | 184 | 188 | 183 | 188 | 12,000 | 1,880 |
| 2007-09-25 | 187 | 187 | 181 | 182 | 12,000 | 1,820 |
| 2007-09-21 | 179 | 182 | 178 | 182 | 20,000 | 1,820 |
| 2007-09-20 | 189 | 189 | 180 | 184 | 40,000 | 1,840 |
| 2007-09-19 | 181 | 185 | 180 | 184 | 24,000 | 1,840 |
| 2007-09-18 | 179 | 179 | 171 | 177 | 34,000 | 1,770 |
| 2007-09-14 | 178 | 182 | 177 | 178 | 42,000 | 1,780 |
| 2007-09-13 | 180 | 182 | 176 | 177 | 40,000 | 1,770 |
| 2007-09-12 | 183 | 185 | 176 | 180 | 133,000 | 1,800 |
| 2007-09-11 | 186 | 186 | 182 | 183 | 39,000 | 1,830 |
| 2007-09-10 | 187 | 188 | 185 | 187 | 25,000 | 1,870 |
| 2007-09-07 | 193 | 193 | 187 | 192 | 106,000 | 1,920 |
| 2007-09-06 | 197 | 197 | 191 | 193 | 110,000 | 1,930 |
| 2007-09-05 | 200 | 200 | 197 | 197 | 28,000 | 1,970 |
| 2007-09-04 | 204 | 204 | 199 | 199 | 15,000 | 1,990 |
| 2007-09-03 | 199 | 203 | 198 | 203 | 59,000 | 2,030 |
| 2007-08-31 | 196 | 199 | 196 | 198 | 57,000 | 1,980 |
| 2007-08-30 | 202 | 202 | 196 | 201 | 11,000 | 2,010 |
| 2007-08-29 | 198 | 198 | 195 | 197 | 24,000 | 1,970 |
| 2007-08-28 | 198 | 205 | 198 | 205 | 36,000 | 2,050 |
| 2007-08-27 | 205 | 206 | 202 | 202 | 57,000 | 2,020 |
| 2007-08-24 | 198 | 202 | 197 | 202 | 76,000 | 2,020 |
| 2007-08-23 | 194 | 199 | 194 | 199 | 92,000 | 1,990 |
| 2007-08-22 | 192 | 195 | 192 | 193 | 60,000 | 1,930 |
| 2007-08-21 | 192 | 199 | 192 | 197 | 85,000 | 1,970 |
| 2007-08-20 | 200 | 200 | 194 | 194 | 150,000 | 1,940 |
| 2007-08-17 | 197 | 198 | 182 | 187 | 117,000 | 1,870 |
| 2007-08-16 | 203 | 203 | 191 | 203 | 155,000 | 2,030 |
| 2007-08-15 | 210 | 212 | 206 | 208 | 65,000 | 2,080 |
| 2007-08-14 | 217 | 218 | 212 | 215 | 41,000 | 2,150 |
| 2007-08-13 | 216 | 219 | 216 | 218 | 43,000 | 2,180 |
| 2007-08-10 | 219 | 219 | 208 | 218 | 215,000 | 2,180 |
| 2007-08-09 | 223 | 225 | 221 | 222 | 69,000 | 2,220 |
| 2007-08-08 | 230 | 231 | 222 | 223 | 58,000 | 2,230 |
| 2007-08-07 | 231 | 233 | 230 | 231 | 47,000 | 2,310 |
| 2007-08-06 | 231 | 232 | 230 | 230 | 30,000 | 2,300 |
| 2007-08-03 | 231 | 232 | 230 | 231 | 54,000 | 2,310 |
| 2007-08-02 | 236 | 236 | 230 | 231 | 75,000 | 2,310 |
| 2007-08-01 | 233 | 247 | 232 | 236 | 86,000 | 2,360 |
| 2007-07-31 | 240 | 243 | 235 | 236 | 34,000 | 2,360 |
| 2007-07-30 | 230 | 239 | 228 | 239 | 48,000 | 2,390 |
| 2007-07-27 | 240 | 240 | 231 | 238 | 92,000 | 2,380 |
| 2007-07-26 | 248 | 248 | 243 | 243 | 17,000 | 2,430 |
| 2007-07-25 | 248 | 248 | 245 | 245 | 17,000 | 2,450 |
| 2007-07-24 | 248 | 250 | 248 | 250 | 120,000 | 2,500 |
| 2007-07-23 | 258 | 258 | 247 | 253 | 69,000 | 2,530 |
| 2007-07-20 | 253 | 254 | 247 | 248 | 44,000 | 2,480 |
| 2007-07-19 | 242 | 248 | 241 | 248 | 63,000 | 2,480 |
| 2007-07-18 | 250 | 251 | 230 | 241 | 181,000 | 2,410 |
| 2007-07-17 | 257 | 258 | 250 | 251 | 61,000 | 2,510 |
| 2007-07-13 | 262 | 263 | 255 | 255 | 97,000 | 2,550 |
| 2007-07-12 | 248 | 265 | 248 | 254 | 146,000 | 2,540 |
| 2007-07-11 | 250 | 251 | 247 | 247 | 28,000 | 2,470 |
| 2007-07-10 | 251 | 254 | 251 | 251 | 20,000 | 2,510 |
| 2007-07-09 | 254 | 255 | 251 | 252 | 15,000 | 2,520 |
| 2007-07-06 | 251 | 253 | 250 | 253 | 17,000 | 2,530 |
| 2007-07-05 | 252 | 255 | 251 | 252 | 30,000 | 2,520 |
| 2007-07-04 | 252 | 252 | 251 | 252 | 9,000 | 2,520 |
| 2007-07-03 | 257 | 257 | 252 | 252 | 39,000 | 2,520 |
| 2007-07-02 | 260 | 260 | 255 | 255 | 15,000 | 2,550 |
| 2007-06-29 | 254 | 255 | 252 | 254 | 20,000 | 2,540 |
| 2007-06-28 | 249 | 254 | 248 | 251 | 44,000 | 2,510 |
| 2007-06-27 | 253 | 253 | 246 | 247 | 70,000 | 2,470 |
| 2007-06-26 | 260 | 260 | 253 | 255 | 39,000 | 2,550 |
| 2007-06-25 | 254 | 265 | 254 | 257 | 119,000 | 2,570 |
| 2007-06-22 | 256 | 257 | 253 | 256 | 34,000 | 2,560 |
| 2007-06-21 | 252 | 256 | 251 | 256 | 38,000 | 2,560 |
| 2007-06-20 | 262 | 262 | 252 | 254 | 85,000 | 2,540 |
| 2007-06-19 | 261 | 261 | 256 | 257 | 42,000 | 2,570 |
| 2007-06-18 | 268 | 269 | 263 | 264 | 46,000 | 2,640 |
| 2007-06-15 | 270 | 270 | 256 | 268 | 83,000 | 2,680 |
| 2007-06-14 | 268 | 268 | 263 | 266 | 30,000 | 2,660 |
| 2007-06-13 | 252 | 266 | 248 | 260 | 56,000 | 2,600 |
| 2007-06-12 | 258 | 258 | 250 | 250 | 61,000 | 2,500 |
| 2007-06-11 | 270 | 273 | 255 | 255 | 177,000 | 2,550 |
| 2007-06-08 | 271 | 271 | 265 | 265 | 174,000 | 2,650 |
| 2007-06-07 | 297 | 300 | 274 | 281 | 532,000 | 2,810 |
| 2007-06-06 | 245 | 313 | 245 | 287 | 1,009,000 | 2,870 |
| 2007-06-05 | 248 | 250 | 244 | 245 | 49,000 | 2,450 |
| 2007-06-04 | 244 | 252 | 243 | 248 | 262,000 | 2,480 |
| 2007-06-01 | 242 | 243 | 240 | 243 | 184,000 | 2,430 |
| 2007-05-31 | 240 | 243 | 239 | 242 | 19,000 | 2,420 |
| 2007-05-30 | 244 | 244 | 238 | 242 | 26,000 | 2,420 |
| 2007-05-29 | 243 | 244 | 241 | 244 | 38,000 | 2,440 |
| 2007-05-28 | 240 | 243 | 240 | 242 | 24,000 | 2,420 |
| 2007-05-25 | 242 | 242 | 240 | 240 | 79,000 | 2,400 |
| 2007-05-24 | 249 | 249 | 244 | 244 | 30,000 | 2,440 |
| 2007-05-23 | 242 | 251 | 242 | 248 | 58,000 | 2,480 |
| 2007-05-22 | 236 | 241 | 234 | 241 | 49,000 | 2,410 |
| 2007-05-21 | 230 | 233 | 228 | 233 | 79,000 | 2,330 |
| 2007-05-18 | 243 | 243 | 218 | 235 | 434,000 | 2,350 |
| 2007-05-17 | 245 | 245 | 238 | 241 | 125,000 | 2,410 |
| 2007-05-16 | 258 | 258 | 240 | 244 | 195,000 | 2,440 |
| 2007-05-15 | 281 | 281 | 256 | 260 | 137,000 | 2,600 |
| 2007-05-14 | 286 | 286 | 281 | 283 | 26,000 | 2,830 |
| 2007-05-11 | 286 | 286 | 283 | 286 | 35,000 | 2,860 |
| 2007-05-10 | 286 | 290 | 286 | 290 | 90,000 | 2,900 |
| 2007-05-09 | 285 | 286 | 282 | 286 | 57,000 | 2,860 |
| 2007-05-08 | 286 | 286 | 284 | 285 | 46,000 | 2,850 |
| 2007-05-07 | 282 | 286 | 282 | 286 | 88,000 | 2,860 |
| 2007-05-02 | 278 | 279 | 277 | 279 | 26,000 | 2,790 |
| 2007-05-01 | 273 | 275 | 271 | 275 | 35,000 | 2,750 |
| 2007-04-27 | 276 | 279 | 275 | 277 | 54,000 | 2,770 |
| 2007-04-26 | 270 | 276 | 268 | 276 | 72,000 | 2,760 |
| 2007-04-25 | 274 | 274 | 269 | 270 | 27,000 | 2,700 |
| 2007-04-24 | 263 | 273 | 259 | 270 | 152,000 | 2,700 |
| 2007-04-23 | 284 | 284 | 270 | 274 | 50,000 | 2,740 |
| 2007-04-20 | 282 | 282 | 280 | 281 | 35,000 | 2,810 |
| 2007-04-19 | 284 | 285 | 282 | 282 | 90,000 | 2,820 |
| 2007-04-18 | 283 | 284 | 280 | 280 | 30,000 | 2,800 |
| 2007-04-17 | 288 | 288 | 281 | 286 | 67,000 | 2,860 |
| 2007-04-16 | 293 | 295 | 288 | 288 | 44,000 | 2,880 |
| 2007-04-13 | 294 | 297 | 293 | 293 | 89,000 | 2,930 |
| 2007-04-12 | 287 | 290 | 287 | 290 | 45,000 | 2,900 |
| 2007-04-11 | 285 | 287 | 285 | 286 | 23,000 | 2,860 |
| 2007-04-10 | 279 | 285 | 277 | 285 | 92,000 | 2,850 |
| 2007-04-09 | 282 | 284 | 281 | 283 | 44,000 | 2,830 |
| 2007-04-06 | 287 | 287 | 283 | 284 | 71,000 | 2,840 |
| 2007-04-05 | 286 | 289 | 285 | 287 | 31,000 | 2,870 |
| 2007-04-04 | 287 | 292 | 285 | 288 | 85,000 | 2,880 |
| 2007-04-03 | 285 | 287 | 281 | 287 | 86,000 | 2,870 |
| 2007-04-02 | 298 | 298 | 286 | 289 | 56,000 | 2,890 |
| 2007-03-30 | 300 | 300 | 295 | 299 | 102,000 | 2,990 |
| 2007-03-29 | 296 | 296 | 293 | 295 | 55,000 | 2,950 |
| 2007-03-28 | 299 | 301 | 296 | 299 | 95,000 | 2,990 |
| 2007-03-27 | 303 | 306 | 302 | 303 | 30,000 | 3,030 |
| 2007-03-26 | 307 | 309 | 304 | 308 | 58,000 | 3,080 |
| 2007-03-23 | 307 | 314 | 304 | 307 | 207,000 | 3,070 |
| 2007-03-22 | 305 | 305 | 302 | 303 | 48,000 | 3,030 |
| 2007-03-20 | 302 | 302 | 299 | 301 | 46,000 | 3,010 |
| 2007-03-19 | 296 | 298 | 295 | 295 | 65,000 | 2,950 |
| 2007-03-16 | 303 | 303 | 298 | 298 | 98,000 | 2,980 |
| 2007-03-15 | 302 | 306 | 300 | 303 | 75,000 | 3,030 |
| 2007-03-14 | 305 | 306 | 298 | 298 | 199,000 | 2,980 |
| 2007-03-13 | 312 | 312 | 308 | 310 | 88,000 | 3,100 |
| 2007-03-12 | 311 | 311 | 308 | 308 | 48,000 | 3,080 |
| 2007-03-09 | 311 | 312 | 308 | 309 | 82,000 | 3,090 |
| 2007-03-08 | 300 | 308 | 297 | 308 | 95,000 | 3,080 |
| 2007-03-07 | 306 | 310 | 300 | 301 | 460,000 | 3,010 |
| 2007-03-06 | 281 | 299 | 281 | 299 | 193,000 | 2,990 |
| 2007-03-05 | 306 | 306 | 276 | 281 | 330,000 | 2,810 |
| 2007-03-02 | 307 | 311 | 305 | 309 | 143,000 | 3,090 |
| 2007-03-01 | 314 | 315 | 305 | 312 | 226,000 | 3,120 |
| 2007-02-28 | 297 | 318 | 295 | 310 | 423,000 | 3,100 |
| 2007-02-27 | 335 | 336 | 327 | 330 | 434,000 | 3,300 |
| 2007-02-26 | 324 | 336 | 323 | 336 | 934,000 | 3,360 |
| 2007-02-23 | 325 | 326 | 321 | 321 | 263,000 | 3,210 |
| 2007-02-22 | 332 | 333 | 325 | 325 | 909,000 | 3,250 |
| 2007-02-21 | 313 | 332 | 313 | 331 | 1,416,000 | 3,310 |
| 2007-02-20 | 310 | 312 | 309 | 310 | 135,000 | 3,100 |
| 2007-02-19 | 310 | 310 | 305 | 308 | 100,000 | 3,080 |
| 2007-02-16 | 309 | 309 | 305 | 306 | 103,000 | 3,060 |
| 2007-02-15 | 310 | 311 | 308 | 309 | 157,000 | 3,090 |
| 2007-02-14 | 314 | 314 | 310 | 312 | 166,000 | 3,120 |
| 2007-02-13 | 308 | 313 | 305 | 313 | 253,000 | 3,130 |
| 2007-02-09 | 307 | 308 | 304 | 308 | 218,000 | 3,080 |
| 2007-02-08 | 307 | 310 | 305 | 308 | 141,000 | 3,080 |
| 2007-02-07 | 311 | 311 | 307 | 307 | 121,000 | 3,070 |
| 2007-02-06 | 313 | 314 | 309 | 311 | 202,000 | 3,110 |
| 2007-02-05 | 318 | 318 | 311 | 312 | 260,000 | 3,120 |
| 2007-02-02 | 312 | 322 | 310 | 318 | 684,000 | 3,180 |
| 2007-02-01 | 307 | 313 | 305 | 313 | 211,000 | 3,130 |
| 2007-01-31 | 307 | 309 | 302 | 305 | 87,000 | 3,050 |
| 2007-01-30 | 310 | 313 | 306 | 307 | 205,000 | 3,070 |
| 2007-01-29 | 311 | 313 | 308 | 311 | 153,000 | 3,110 |
| 2007-01-26 | 307 | 311 | 307 | 310 | 138,000 | 3,100 |
| 2007-01-25 | 318 | 318 | 308 | 310 | 346,000 | 3,100 |
| 2007-01-24 | 312 | 318 | 309 | 316 | 599,000 | 3,160 |
| 2007-01-23 | 304 | 311 | 303 | 311 | 278,000 | 3,110 |
| 2007-01-22 | 308 | 309 | 304 | 304 | 173,000 | 3,040 |
| 2007-01-19 | 309 | 310 | 305 | 309 | 113,000 | 3,090 |
| 2007-01-18 | 313 | 314 | 307 | 307 | 286,000 | 3,070 |
| 2007-01-17 | 304 | 311 | 302 | 311 | 268,000 | 3,110 |
| 2007-01-16 | 302 | 307 | 301 | 302 | 237,000 | 3,020 |
| 2007-01-15 | 301 | 302 | 299 | 301 | 102,000 | 3,010 |
| 2007-01-12 | 304 | 304 | 299 | 300 | 111,000 | 3,000 |
| 2007-01-11 | 300 | 303 | 299 | 302 | 115,000 | 3,020 |
| 2007-01-10 | 305 | 305 | 298 | 300 | 227,000 | 3,000 |
| 2007-01-09 | 303 | 307 | 300 | 305 | 144,000 | 3,050 |
| 2007-01-05 | 313 | 313 | 301 | 305 | 440,000 | 3,050 |
| 2007-01-04 | 314 | 316 | 309 | 314 | 255,000 | 3,140 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
