5603 虹技(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 101 | 101 | 97 | 100 | 13,000 | 1,000 |
| 2008-12-29 | 99 | 99 | 98 | 99 | 19,000 | 990 |
| 2008-12-26 | 99 | 100 | 97 | 98 | 35,000 | 980 |
| 2008-12-25 | 97 | 100 | 96 | 99 | 50,000 | 990 |
| 2008-12-24 | 96 | 96 | 95 | 96 | 85,000 | 960 |
| 2008-12-22 | 92 | 96 | 92 | 95 | 83,000 | 950 |
| 2008-12-19 | 98 | 101 | 98 | 99 | 36,000 | 990 |
| 2008-12-18 | 99 | 100 | 96 | 97 | 34,000 | 970 |
| 2008-12-17 | 103 | 103 | 99 | 100 | 100,000 | 1,000 |
| 2008-12-16 | 103 | 105 | 99 | 103 | 68,000 | 1,030 |
| 2008-12-15 | 95 | 105 | 93 | 105 | 135,000 | 1,050 |
| 2008-12-12 | 92 | 94 | 91 | 92 | 38,000 | 920 |
| 2008-12-11 | 92 | 93 | 91 | 93 | 38,000 | 930 |
| 2008-12-10 | 91 | 92 | 91 | 92 | 21,000 | 920 |
| 2008-12-09 | 91 | 93 | 91 | 93 | 9,000 | 930 |
| 2008-12-08 | 93 | 93 | 89 | 93 | 53,000 | 930 |
| 2008-12-05 | 87 | 89 | 87 | 89 | 13,000 | 890 |
| 2008-12-04 | 89 | 89 | 87 | 87 | 17,000 | 870 |
| 2008-12-03 | 87 | 90 | 87 | 88 | 84,000 | 880 |
| 2008-12-02 | 90 | 93 | 86 | 92 | 57,000 | 920 |
| 2008-12-01 | 94 | 95 | 93 | 94 | 19,000 | 940 |
| 2008-11-28 | 92 | 93 | 92 | 92 | 13,000 | 920 |
| 2008-11-27 | 94 | 94 | 92 | 93 | 25,000 | 930 |
| 2008-11-26 | 93 | 93 | 93 | 93 | 7,000 | 930 |
| 2008-11-25 | 95 | 96 | 91 | 92 | 43,000 | 920 |
| 2008-11-21 | 86 | 91 | 84 | 91 | 45,000 | 910 |
| 2008-11-20 | 93 | 93 | 88 | 88 | 74,000 | 880 |
| 2008-11-19 | 99 | 99 | 95 | 96 | 25,000 | 960 |
| 2008-11-18 | 95 | 98 | 95 | 97 | 13,000 | 970 |
| 2008-11-17 | 97 | 99 | 95 | 95 | 66,000 | 950 |
| 2008-11-14 | 103 | 104 | 99 | 99 | 52,000 | 990 |
| 2008-11-13 | 100 | 100 | 97 | 100 | 78,000 | 1,000 |
| 2008-11-12 | 101 | 104 | 101 | 103 | 79,000 | 1,030 |
| 2008-11-11 | 108 | 108 | 106 | 106 | 77,000 | 1,060 |
| 2008-11-10 | 109 | 112 | 107 | 109 | 102,000 | 1,090 |
| 2008-11-07 | 104 | 107 | 101 | 106 | 47,000 | 1,060 |
| 2008-11-06 | 111 | 111 | 108 | 109 | 50,000 | 1,090 |
| 2008-11-05 | 111 | 115 | 110 | 114 | 158,000 | 1,140 |
| 2008-11-04 | 105 | 108 | 105 | 108 | 102,000 | 1,080 |
| 2008-10-31 | 108 | 109 | 101 | 105 | 233,000 | 1,050 |
| 2008-10-30 | 87 | 94 | 87 | 93 | 90,000 | 930 |
| 2008-10-29 | 86 | 89 | 83 | 87 | 59,000 | 870 |
| 2008-10-28 | 72 | 80 | 72 | 80 | 82,000 | 800 |
| 2008-10-27 | 84 | 86 | 75 | 76 | 126,000 | 760 |
| 2008-10-24 | 90 | 90 | 85 | 86 | 50,000 | 860 |
| 2008-10-23 | 89 | 89 | 83 | 88 | 101,000 | 880 |
| 2008-10-22 | 92 | 92 | 89 | 90 | 23,000 | 900 |
| 2008-10-21 | 94 | 95 | 92 | 94 | 133,000 | 940 |
| 2008-10-20 | 92 | 92 | 89 | 92 | 91,000 | 920 |
| 2008-10-17 | 92 | 92 | 90 | 91 | 48,000 | 910 |
| 2008-10-16 | 90 | 90 | 87 | 88 | 60,000 | 880 |
| 2008-10-15 | 97 | 97 | 92 | 95 | 79,000 | 950 |
| 2008-10-14 | 97 | 100 | 93 | 97 | 170,000 | 970 |
| 2008-10-10 | 77 | 83 | 73 | 82 | 169,000 | 820 |
| 2008-10-09 | 69 | 79 | 69 | 79 | 225,000 | 790 |
| 2008-10-08 | 73 | 74 | 68 | 69 | 439,000 | 690 |
| 2008-10-07 | 72 | 81 | 70 | 77 | 1,016,000 | 770 |
| 2008-10-06 | 104 | 105 | 87 | 87 | 228,000 | 870 |
| 2008-10-03 | 112 | 114 | 108 | 108 | 49,000 | 1,080 |
| 2008-10-02 | 120 | 120 | 113 | 117 | 40,000 | 1,170 |
| 2008-10-01 | 124 | 124 | 119 | 120 | 22,000 | 1,200 |
| 2008-09-30 | 118 | 122 | 115 | 122 | 102,000 | 1,220 |
| 2008-09-29 | 126 | 128 | 124 | 124 | 15,000 | 1,240 |
| 2008-09-26 | 130 | 130 | 128 | 128 | 18,000 | 1,280 |
| 2008-09-25 | 129 | 136 | 129 | 130 | 30,000 | 1,300 |
| 2008-09-24 | 131 | 131 | 129 | 129 | 12,000 | 1,290 |
| 2008-09-22 | 134 | 134 | 130 | 131 | 26,000 | 1,310 |
| 2008-09-19 | 132 | 132 | 127 | 132 | 23,000 | 1,320 |
| 2008-09-18 | 126 | 131 | 120 | 131 | 98,000 | 1,310 |
| 2008-09-17 | 128 | 132 | 127 | 130 | 15,000 | 1,300 |
| 2008-09-16 | 128 | 129 | 127 | 128 | 24,000 | 1,280 |
| 2008-09-12 | 127 | 137 | 127 | 137 | 58,000 | 1,370 |
| 2008-09-11 | 126 | 129 | 126 | 129 | 13,000 | 1,290 |
| 2008-09-10 | 122 | 128 | 122 | 128 | 42,000 | 1,280 |
| 2008-09-09 | 128 | 128 | 125 | 125 | 24,000 | 1,250 |
| 2008-09-08 | 127 | 130 | 127 | 128 | 56,000 | 1,280 |
| 2008-09-05 | 128 | 130 | 119 | 125 | 73,000 | 1,250 |
| 2008-09-04 | 132 | 133 | 130 | 130 | 74,000 | 1,300 |
| 2008-09-03 | 135 | 135 | 132 | 132 | 68,000 | 1,320 |
| 2008-09-02 | 137 | 137 | 136 | 136 | 2,000 | 1,360 |
| 2008-08-29 | 138 | 138 | 138 | 138 | 4,000 | 1,380 |
| 2008-08-28 | 137 | 137 | 137 | 137 | 5,000 | 1,370 |
| 2008-08-27 | 137 | 137 | 136 | 136 | 12,000 | 1,360 |
| 2008-08-26 | 136 | 137 | 136 | 137 | 10,000 | 1,370 |
| 2008-08-25 | 138 | 138 | 137 | 137 | 26,000 | 1,370 |
| 2008-08-22 | 139 | 139 | 138 | 139 | 16,000 | 1,390 |
| 2008-08-21 | 139 | 139 | 135 | 137 | 54,000 | 1,370 |
| 2008-08-20 | 139 | 139 | 136 | 136 | 12,000 | 1,360 |
| 2008-08-19 | 138 | 138 | 136 | 138 | 21,000 | 1,380 |
| 2008-08-18 | 139 | 140 | 138 | 140 | 41,000 | 1,400 |
| 2008-08-15 | 140 | 140 | 138 | 138 | 16,000 | 1,380 |
| 2008-08-14 | 140 | 140 | 138 | 139 | 40,000 | 1,390 |
| 2008-08-13 | 143 | 143 | 140 | 141 | 12,000 | 1,410 |
| 2008-08-12 | 144 | 144 | 143 | 143 | 9,000 | 1,430 |
| 2008-08-11 | 143 | 145 | 143 | 144 | 16,000 | 1,440 |
| 2008-08-08 | 143 | 143 | 140 | 142 | 43,000 | 1,420 |
| 2008-08-07 | 145 | 145 | 142 | 142 | 22,000 | 1,420 |
| 2008-08-06 | 143 | 144 | 140 | 142 | 80,000 | 1,420 |
| 2008-08-05 | 144 | 144 | 142 | 142 | 23,000 | 1,420 |
| 2008-08-04 | 148 | 153 | 144 | 144 | 81,000 | 1,440 |
| 2008-08-01 | 145 | 151 | 145 | 149 | 44,000 | 1,490 |
| 2008-07-31 | 148 | 148 | 145 | 147 | 16,000 | 1,470 |
| 2008-07-30 | 146 | 148 | 146 | 148 | 39,000 | 1,480 |
| 2008-07-29 | 149 | 149 | 147 | 147 | 10,000 | 1,470 |
| 2008-07-28 | 151 | 151 | 149 | 149 | 10,000 | 1,490 |
| 2008-07-25 | 150 | 151 | 150 | 150 | 17,000 | 1,500 |
| 2008-07-24 | 150 | 154 | 150 | 152 | 25,000 | 1,520 |
| 2008-07-23 | 154 | 157 | 150 | 153 | 52,000 | 1,530 |
| 2008-07-22 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2008-07-18 | 149 | 149 | 147 | 148 | 21,000 | 1,480 |
| 2008-07-17 | 142 | 143 | 142 | 142 | 12,000 | 1,420 |
| 2008-07-16 | 144 | 144 | 140 | 140 | 20,000 | 1,400 |
| 2008-07-15 | 148 | 148 | 140 | 140 | 26,000 | 1,400 |
| 2008-07-14 | 149 | 151 | 149 | 150 | 27,000 | 1,500 |
| 2008-07-11 | 148 | 148 | 146 | 148 | 13,000 | 1,480 |
| 2008-07-10 | 148 | 151 | 148 | 148 | 29,000 | 1,480 |
| 2008-07-09 | 149 | 151 | 149 | 149 | 15,000 | 1,490 |
| 2008-07-08 | 150 | 150 | 148 | 148 | 4,000 | 1,480 |
| 2008-07-07 | 147 | 149 | 146 | 149 | 5,000 | 1,490 |
| 2008-07-04 | 146 | 149 | 146 | 147 | 42,000 | 1,470 |
| 2008-07-03 | 148 | 148 | 140 | 145 | 37,000 | 1,450 |
| 2008-07-02 | 152 | 155 | 150 | 150 | 34,000 | 1,500 |
| 2008-07-01 | 152 | 153 | 152 | 153 | 6,000 | 1,530 |
| 2008-06-30 | 156 | 156 | 152 | 152 | 13,000 | 1,520 |
| 2008-06-27 | 154 | 155 | 153 | 155 | 24,000 | 1,550 |
| 2008-06-26 | 158 | 158 | 154 | 154 | 16,000 | 1,540 |
| 2008-06-25 | 159 | 159 | 154 | 157 | 56,000 | 1,570 |
| 2008-06-24 | 160 | 160 | 159 | 160 | 10,000 | 1,600 |
| 2008-06-23 | 162 | 162 | 161 | 161 | 12,000 | 1,610 |
| 2008-06-20 | 162 | 163 | 161 | 162 | 44,000 | 1,620 |
| 2008-06-19 | 161 | 162 | 161 | 162 | 31,000 | 1,620 |
| 2008-06-18 | 161 | 164 | 161 | 163 | 26,000 | 1,630 |
| 2008-06-17 | 162 | 162 | 161 | 162 | 6,000 | 1,620 |
| 2008-06-16 | 163 | 164 | 161 | 162 | 21,000 | 1,620 |
| 2008-06-13 | 163 | 164 | 162 | 162 | 64,000 | 1,620 |
| 2008-06-12 | 161 | 161 | 160 | 160 | 9,000 | 1,600 |
| 2008-06-11 | 161 | 162 | 160 | 162 | 27,000 | 1,620 |
| 2008-06-10 | 162 | 164 | 162 | 162 | 24,000 | 1,620 |
| 2008-06-09 | 161 | 163 | 161 | 162 | 26,000 | 1,620 |
| 2008-06-06 | 164 | 165 | 163 | 164 | 67,000 | 1,640 |
| 2008-06-05 | 162 | 162 | 161 | 161 | 51,000 | 1,610 |
| 2008-06-04 | 156 | 160 | 156 | 160 | 79,000 | 1,600 |
| 2008-06-03 | 160 | 160 | 156 | 159 | 139,000 | 1,590 |
| 2008-06-02 | 160 | 162 | 159 | 160 | 81,000 | 1,600 |
| 2008-05-30 | 163 | 163 | 160 | 161 | 97,000 | 1,610 |
| 2008-05-29 | 160 | 163 | 160 | 163 | 47,000 | 1,630 |
| 2008-05-28 | 162 | 162 | 160 | 161 | 59,000 | 1,610 |
| 2008-05-27 | 163 | 163 | 162 | 162 | 3,000 | 1,620 |
| 2008-05-26 | 163 | 163 | 162 | 162 | 13,000 | 1,620 |
| 2008-05-23 | 167 | 167 | 164 | 164 | 55,000 | 1,640 |
| 2008-05-22 | 165 | 166 | 164 | 166 | 31,000 | 1,660 |
| 2008-05-21 | 168 | 171 | 166 | 167 | 102,000 | 1,670 |
| 2008-05-20 | 169 | 170 | 168 | 169 | 70,000 | 1,690 |
| 2008-05-19 | 170 | 170 | 167 | 168 | 42,000 | 1,680 |
| 2008-05-16 | 166 | 172 | 163 | 167 | 387,000 | 1,670 |
| 2008-05-15 | 166 | 177 | 162 | 162 | 207,000 | 1,620 |
| 2008-05-14 | 163 | 166 | 162 | 166 | 34,000 | 1,660 |
| 2008-05-13 | 163 | 163 | 162 | 163 | 13,000 | 1,630 |
| 2008-05-12 | 161 | 162 | 158 | 162 | 26,000 | 1,620 |
| 2008-05-09 | 165 | 166 | 163 | 163 | 32,000 | 1,630 |
| 2008-05-08 | 165 | 165 | 164 | 165 | 44,000 | 1,650 |
| 2008-05-07 | 161 | 165 | 161 | 165 | 35,000 | 1,650 |
| 2008-05-02 | 162 | 162 | 159 | 162 | 99,000 | 1,620 |
| 2008-05-01 | 165 | 165 | 161 | 162 | 53,000 | 1,620 |
| 2008-04-30 | 166 | 167 | 163 | 167 | 76,000 | 1,670 |
| 2008-04-28 | 166 | 167 | 164 | 165 | 62,000 | 1,650 |
| 2008-04-25 | 164 | 166 | 164 | 165 | 77,000 | 1,650 |
| 2008-04-24 | 161 | 161 | 160 | 160 | 14,000 | 1,600 |
| 2008-04-23 | 161 | 162 | 158 | 160 | 57,000 | 1,600 |
| 2008-04-22 | 164 | 164 | 160 | 162 | 52,000 | 1,620 |
| 2008-04-21 | 164 | 166 | 164 | 164 | 41,000 | 1,640 |
| 2008-04-18 | 165 | 165 | 163 | 165 | 38,000 | 1,650 |
| 2008-04-17 | 168 | 168 | 164 | 164 | 136,000 | 1,640 |
| 2008-04-16 | 165 | 165 | 162 | 164 | 51,000 | 1,640 |
| 2008-04-15 | 164 | 164 | 162 | 162 | 53,000 | 1,620 |
| 2008-04-14 | 164 | 165 | 161 | 162 | 124,000 | 1,620 |
| 2008-04-11 | 161 | 163 | 160 | 160 | 90,000 | 1,600 |
| 2008-04-10 | 161 | 163 | 159 | 161 | 89,000 | 1,610 |
| 2008-04-09 | 165 | 168 | 157 | 168 | 328,000 | 1,680 |
| 2008-04-08 | 168 | 175 | 161 | 169 | 1,335,000 | 1,690 |
| 2008-04-07 | 144 | 148 | 144 | 148 | 28,000 | 1,480 |
| 2008-04-04 | 148 | 148 | 145 | 147 | 36,000 | 1,470 |
| 2008-04-03 | 148 | 148 | 146 | 148 | 53,000 | 1,480 |
| 2008-04-02 | 149 | 149 | 147 | 148 | 16,000 | 1,480 |
| 2008-04-01 | 150 | 150 | 145 | 145 | 17,000 | 1,450 |
| 2008-03-31 | 151 | 151 | 148 | 150 | 73,000 | 1,500 |
| 2008-03-28 | 151 | 153 | 148 | 153 | 23,000 | 1,530 |
| 2008-03-27 | 146 | 150 | 146 | 150 | 7,000 | 1,500 |
| 2008-03-26 | 145 | 153 | 145 | 150 | 16,000 | 1,500 |
| 2008-03-25 | 156 | 157 | 151 | 157 | 71,000 | 1,570 |
| 2008-03-24 | 150 | 153 | 150 | 151 | 38,000 | 1,510 |
| 2008-03-21 | 146 | 150 | 145 | 150 | 39,000 | 1,500 |
| 2008-03-19 | 141 | 144 | 140 | 144 | 50,000 | 1,440 |
| 2008-03-18 | 135 | 140 | 135 | 136 | 56,000 | 1,360 |
| 2008-03-17 | 135 | 137 | 133 | 135 | 59,000 | 1,350 |
| 2008-03-14 | 143 | 143 | 139 | 139 | 31,000 | 1,390 |
| 2008-03-13 | 146 | 146 | 140 | 143 | 37,000 | 1,430 |
| 2008-03-12 | 150 | 154 | 145 | 148 | 34,000 | 1,480 |
| 2008-03-11 | 140 | 144 | 138 | 142 | 65,000 | 1,420 |
| 2008-03-10 | 144 | 146 | 142 | 145 | 33,000 | 1,450 |
| 2008-03-07 | 150 | 151 | 148 | 149 | 33,000 | 1,490 |
| 2008-03-06 | 153 | 155 | 151 | 155 | 28,000 | 1,550 |
| 2008-03-05 | 152 | 153 | 151 | 151 | 31,000 | 1,510 |
| 2008-03-04 | 154 | 156 | 154 | 155 | 18,000 | 1,550 |
| 2008-03-03 | 158 | 158 | 154 | 156 | 28,000 | 1,560 |
| 2008-02-29 | 162 | 162 | 161 | 161 | 25,000 | 1,610 |
| 2008-02-28 | 164 | 164 | 163 | 164 | 25,000 | 1,640 |
| 2008-02-27 | 164 | 168 | 164 | 165 | 41,000 | 1,650 |
| 2008-02-26 | 169 | 169 | 163 | 163 | 97,000 | 1,630 |
| 2008-02-25 | 162 | 166 | 161 | 164 | 112,000 | 1,640 |
| 2008-02-22 | 160 | 160 | 158 | 158 | 42,000 | 1,580 |
| 2008-02-21 | 162 | 162 | 160 | 161 | 30,000 | 1,610 |
| 2008-02-20 | 165 | 167 | 157 | 157 | 78,000 | 1,570 |
| 2008-02-19 | 162 | 163 | 162 | 163 | 33,000 | 1,630 |
| 2008-02-18 | 157 | 165 | 157 | 162 | 82,000 | 1,620 |
| 2008-02-15 | 152 | 157 | 151 | 157 | 47,000 | 1,570 |
| 2008-02-14 | 150 | 157 | 149 | 155 | 145,000 | 1,550 |
| 2008-02-13 | 147 | 148 | 146 | 146 | 47,000 | 1,460 |
| 2008-02-12 | 149 | 150 | 138 | 145 | 66,000 | 1,450 |
| 2008-02-08 | 159 | 159 | 151 | 151 | 49,000 | 1,510 |
| 2008-02-07 | 165 | 165 | 154 | 159 | 108,000 | 1,590 |
| 2008-02-06 | 163 | 165 | 160 | 162 | 143,000 | 1,620 |
| 2008-02-05 | 171 | 177 | 169 | 171 | 232,000 | 1,710 |
| 2008-02-04 | 161 | 173 | 160 | 173 | 221,000 | 1,730 |
| 2008-02-01 | 145 | 151 | 145 | 151 | 91,000 | 1,510 |
| 2008-01-31 | 140 | 144 | 136 | 144 | 45,000 | 1,440 |
| 2008-01-30 | 141 | 145 | 139 | 140 | 110,000 | 1,400 |
| 2008-01-29 | 131 | 139 | 131 | 137 | 125,000 | 1,370 |
| 2008-01-28 | 132 | 134 | 129 | 129 | 69,000 | 1,290 |
| 2008-01-25 | 129 | 135 | 129 | 133 | 107,000 | 1,330 |
| 2008-01-24 | 122 | 124 | 120 | 124 | 60,000 | 1,240 |
| 2008-01-23 | 123 | 123 | 114 | 116 | 128,000 | 1,160 |
| 2008-01-22 | 120 | 121 | 112 | 118 | 165,000 | 1,180 |
| 2008-01-21 | 128 | 128 | 123 | 123 | 110,000 | 1,230 |
| 2008-01-18 | 119 | 130 | 118 | 128 | 244,000 | 1,280 |
| 2008-01-17 | 128 | 129 | 123 | 126 | 375,000 | 1,260 |
| 2008-01-16 | 131 | 133 | 125 | 128 | 255,000 | 1,280 |
| 2008-01-15 | 148 | 148 | 137 | 141 | 164,000 | 1,410 |
| 2008-01-11 | 156 | 156 | 149 | 152 | 46,000 | 1,520 |
| 2008-01-10 | 158 | 158 | 155 | 155 | 82,000 | 1,550 |
| 2008-01-09 | 158 | 158 | 152 | 158 | 105,000 | 1,580 |
| 2008-01-08 | 162 | 162 | 160 | 160 | 33,000 | 1,600 |
| 2008-01-07 | 162 | 163 | 160 | 162 | 52,000 | 1,620 |
| 2008-01-04 | 167 | 168 | 163 | 167 | 33,000 | 1,670 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
