5603 虹技(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 120 | 120 | 116 | 118 | 43,000 | 1,180 |
| 2009-12-29 | 123 | 123 | 119 | 120 | 22,000 | 1,200 |
| 2009-12-28 | 119 | 125 | 119 | 122 | 30,000 | 1,220 |
| 2009-12-25 | 121 | 122 | 119 | 119 | 93,000 | 1,190 |
| 2009-12-24 | 120 | 126 | 117 | 122 | 404,000 | 1,220 |
| 2009-12-22 | 117 | 118 | 114 | 117 | 78,000 | 1,170 |
| 2009-12-21 | 115 | 119 | 110 | 117 | 143,000 | 1,170 |
| 2009-12-18 | 106 | 116 | 105 | 114 | 270,000 | 1,140 |
| 2009-12-17 | 101 | 106 | 101 | 105 | 85,000 | 1,050 |
| 2009-12-16 | 101 | 101 | 100 | 100 | 54,000 | 1,000 |
| 2009-12-15 | 101 | 101 | 99 | 100 | 118,000 | 1,000 |
| 2009-12-14 | 100 | 102 | 100 | 101 | 30,000 | 1,010 |
| 2009-12-11 | 100 | 102 | 99 | 102 | 88,000 | 1,020 |
| 2009-12-10 | 102 | 103 | 101 | 101 | 50,000 | 1,010 |
| 2009-12-09 | 106 | 106 | 103 | 103 | 75,000 | 1,030 |
| 2009-12-08 | 108 | 108 | 106 | 108 | 27,000 | 1,080 |
| 2009-12-07 | 111 | 111 | 107 | 109 | 28,000 | 1,090 |
| 2009-12-04 | 109 | 109 | 105 | 107 | 23,000 | 1,070 |
| 2009-12-03 | 110 | 111 | 108 | 109 | 44,000 | 1,090 |
| 2009-12-02 | 106 | 108 | 106 | 106 | 39,000 | 1,060 |
| 2009-12-01 | 102 | 105 | 102 | 105 | 50,000 | 1,050 |
| 2009-11-30 | 101 | 102 | 101 | 101 | 5,000 | 1,010 |
| 2009-11-27 | 102 | 102 | 100 | 100 | 19,000 | 1,000 |
| 2009-11-26 | 101 | 104 | 101 | 102 | 20,000 | 1,020 |
| 2009-11-25 | 99 | 103 | 99 | 102 | 58,000 | 1,020 |
| 2009-11-24 | 103 | 104 | 99 | 99 | 26,000 | 990 |
| 2009-11-20 | 97 | 101 | 96 | 101 | 45,000 | 1,010 |
| 2009-11-19 | 102 | 102 | 95 | 99 | 121,000 | 990 |
| 2009-11-18 | 106 | 106 | 95 | 102 | 76,000 | 1,020 |
| 2009-11-17 | 110 | 110 | 103 | 109 | 47,000 | 1,090 |
| 2009-11-16 | 119 | 119 | 109 | 110 | 26,000 | 1,100 |
| 2009-11-13 | 118 | 118 | 115 | 115 | 25,000 | 1,150 |
| 2009-11-12 | 120 | 120 | 118 | 118 | 26,000 | 1,180 |
| 2009-11-11 | 117 | 124 | 117 | 119 | 25,000 | 1,190 |
| 2009-11-10 | 119 | 120 | 119 | 120 | 18,000 | 1,200 |
| 2009-11-09 | 119 | 119 | 116 | 117 | 12,000 | 1,170 |
| 2009-11-06 | 120 | 122 | 118 | 119 | 20,000 | 1,190 |
| 2009-11-05 | 123 | 123 | 119 | 121 | 9,000 | 1,210 |
| 2009-11-04 | 125 | 125 | 122 | 123 | 16,000 | 1,230 |
| 2009-11-02 | 121 | 122 | 117 | 120 | 16,000 | 1,200 |
| 2009-10-30 | 120 | 124 | 120 | 122 | 38,000 | 1,220 |
| 2009-10-29 | 120 | 120 | 118 | 118 | 15,000 | 1,180 |
| 2009-10-28 | 122 | 123 | 122 | 122 | 11,000 | 1,220 |
| 2009-10-27 | 124 | 124 | 122 | 123 | 13,000 | 1,230 |
| 2009-10-26 | 125 | 126 | 124 | 125 | 7,000 | 1,250 |
| 2009-10-23 | 125 | 127 | 125 | 126 | 34,000 | 1,260 |
| 2009-10-22 | 128 | 128 | 125 | 127 | 30,000 | 1,270 |
| 2009-10-21 | 128 | 128 | 127 | 128 | 11,000 | 1,280 |
| 2009-10-20 | 129 | 129 | 127 | 129 | 33,000 | 1,290 |
| 2009-10-19 | 126 | 128 | 126 | 128 | 15,000 | 1,280 |
| 2009-10-16 | 127 | 128 | 126 | 126 | 24,000 | 1,260 |
| 2009-10-15 | 126 | 127 | 125 | 127 | 29,000 | 1,270 |
| 2009-10-14 | 126 | 126 | 124 | 126 | 13,000 | 1,260 |
| 2009-10-13 | 126 | 127 | 123 | 124 | 41,000 | 1,240 |
| 2009-10-09 | 120 | 127 | 120 | 127 | 47,000 | 1,270 |
| 2009-10-08 | 119 | 121 | 118 | 119 | 36,000 | 1,190 |
| 2009-10-07 | 114 | 124 | 114 | 119 | 88,000 | 1,190 |
| 2009-10-06 | 117 | 117 | 114 | 115 | 18,000 | 1,150 |
| 2009-10-05 | 120 | 120 | 115 | 115 | 21,000 | 1,150 |
| 2009-10-02 | 115 | 120 | 112 | 120 | 42,000 | 1,200 |
| 2009-10-01 | 122 | 123 | 120 | 120 | 27,000 | 1,200 |
| 2009-09-30 | 118 | 122 | 118 | 122 | 30,000 | 1,220 |
| 2009-09-29 | 118 | 119 | 115 | 119 | 105,000 | 1,190 |
| 2009-09-28 | 123 | 123 | 110 | 115 | 121,000 | 1,150 |
| 2009-09-25 | 130 | 130 | 124 | 127 | 79,000 | 1,270 |
| 2009-09-24 | 135 | 135 | 130 | 130 | 43,000 | 1,300 |
| 2009-09-18 | 132 | 133 | 125 | 133 | 180,000 | 1,330 |
| 2009-09-17 | 139 | 139 | 133 | 133 | 82,000 | 1,330 |
| 2009-09-16 | 137 | 140 | 137 | 138 | 40,000 | 1,380 |
| 2009-09-15 | 140 | 140 | 137 | 138 | 50,000 | 1,380 |
| 2009-09-14 | 142 | 142 | 139 | 141 | 41,000 | 1,410 |
| 2009-09-11 | 144 | 144 | 143 | 143 | 48,000 | 1,430 |
| 2009-09-10 | 145 | 145 | 142 | 142 | 86,000 | 1,420 |
| 2009-09-09 | 148 | 152 | 145 | 145 | 147,000 | 1,450 |
| 2009-09-08 | 141 | 145 | 141 | 145 | 48,000 | 1,450 |
| 2009-09-07 | 144 | 144 | 141 | 142 | 26,000 | 1,420 |
| 2009-09-04 | 146 | 146 | 140 | 142 | 95,000 | 1,420 |
| 2009-09-03 | 145 | 145 | 142 | 144 | 232,000 | 1,440 |
| 2009-09-02 | 148 | 148 | 144 | 145 | 56,000 | 1,450 |
| 2009-09-01 | 148 | 150 | 147 | 148 | 50,000 | 1,480 |
| 2009-08-31 | 151 | 153 | 146 | 146 | 100,000 | 1,460 |
| 2009-08-28 | 155 | 155 | 150 | 152 | 89,000 | 1,520 |
| 2009-08-27 | 158 | 158 | 151 | 154 | 101,000 | 1,540 |
| 2009-08-26 | 161 | 162 | 157 | 158 | 89,000 | 1,580 |
| 2009-08-25 | 156 | 161 | 154 | 159 | 319,000 | 1,590 |
| 2009-08-24 | 153 | 163 | 151 | 156 | 356,000 | 1,560 |
| 2009-08-21 | 152 | 157 | 152 | 153 | 116,000 | 1,530 |
| 2009-08-20 | 154 | 154 | 152 | 152 | 27,000 | 1,520 |
| 2009-08-19 | 152 | 154 | 150 | 152 | 57,000 | 1,520 |
| 2009-08-18 | 151 | 153 | 151 | 152 | 39,000 | 1,520 |
| 2009-08-17 | 158 | 158 | 154 | 154 | 49,000 | 1,540 |
| 2009-08-14 | 161 | 161 | 154 | 158 | 56,000 | 1,580 |
| 2009-08-13 | 159 | 160 | 154 | 160 | 151,000 | 1,600 |
| 2009-08-12 | 158 | 163 | 158 | 158 | 265,000 | 1,580 |
| 2009-08-11 | 148 | 159 | 148 | 158 | 317,000 | 1,580 |
| 2009-08-10 | 145 | 145 | 144 | 145 | 29,000 | 1,450 |
| 2009-08-07 | 146 | 147 | 144 | 144 | 26,000 | 1,440 |
| 2009-08-06 | 146 | 148 | 145 | 147 | 12,000 | 1,470 |
| 2009-08-05 | 146 | 148 | 145 | 147 | 24,000 | 1,470 |
| 2009-08-04 | 145 | 148 | 145 | 147 | 74,000 | 1,470 |
| 2009-08-03 | 142 | 147 | 142 | 143 | 29,000 | 1,430 |
| 2009-07-31 | 145 | 147 | 143 | 144 | 39,000 | 1,440 |
| 2009-07-30 | 145 | 145 | 141 | 143 | 39,000 | 1,430 |
| 2009-07-29 | 144 | 146 | 142 | 145 | 40,000 | 1,450 |
| 2009-07-28 | 148 | 148 | 144 | 146 | 61,000 | 1,460 |
| 2009-07-27 | 149 | 150 | 148 | 149 | 20,000 | 1,490 |
| 2009-07-24 | 152 | 152 | 148 | 150 | 19,000 | 1,500 |
| 2009-07-23 | 153 | 153 | 149 | 150 | 97,000 | 1,500 |
| 2009-07-22 | 147 | 149 | 145 | 146 | 62,000 | 1,460 |
| 2009-07-21 | 146 | 149 | 145 | 147 | 29,000 | 1,470 |
| 2009-07-17 | 149 | 149 | 145 | 149 | 109,000 | 1,490 |
| 2009-07-16 | 142 | 143 | 140 | 140 | 32,000 | 1,400 |
| 2009-07-15 | 139 | 139 | 137 | 139 | 20,000 | 1,390 |
| 2009-07-14 | 137 | 139 | 133 | 138 | 82,000 | 1,380 |
| 2009-07-13 | 143 | 145 | 130 | 130 | 157,000 | 1,300 |
| 2009-07-10 | 145 | 147 | 141 | 147 | 107,000 | 1,470 |
| 2009-07-09 | 145 | 150 | 144 | 144 | 96,000 | 1,440 |
| 2009-07-08 | 152 | 152 | 146 | 149 | 95,000 | 1,490 |
| 2009-07-07 | 160 | 160 | 152 | 153 | 145,000 | 1,530 |
| 2009-07-06 | 166 | 166 | 157 | 159 | 168,000 | 1,590 |
| 2009-07-03 | 162 | 166 | 161 | 166 | 129,000 | 1,660 |
| 2009-07-02 | 169 | 173 | 161 | 166 | 380,000 | 1,660 |
| 2009-07-01 | 164 | 174 | 161 | 172 | 836,000 | 1,720 |
| 2009-06-30 | 161 | 163 | 155 | 158 | 191,000 | 1,580 |
| 2009-06-29 | 153 | 159 | 152 | 158 | 224,000 | 1,580 |
| 2009-06-26 | 154 | 154 | 150 | 151 | 48,000 | 1,510 |
| 2009-06-25 | 152 | 154 | 150 | 154 | 57,000 | 1,540 |
| 2009-06-24 | 152 | 153 | 151 | 152 | 67,000 | 1,520 |
| 2009-06-23 | 154 | 157 | 152 | 153 | 75,000 | 1,530 |
| 2009-06-22 | 155 | 158 | 152 | 158 | 90,000 | 1,580 |
| 2009-06-19 | 160 | 160 | 152 | 154 | 103,000 | 1,540 |
| 2009-06-18 | 162 | 163 | 156 | 157 | 115,000 | 1,570 |
| 2009-06-17 | 151 | 165 | 150 | 165 | 202,000 | 1,650 |
| 2009-06-16 | 161 | 161 | 154 | 155 | 110,000 | 1,550 |
| 2009-06-15 | 161 | 168 | 160 | 162 | 195,000 | 1,620 |
| 2009-06-12 | 164 | 164 | 158 | 160 | 219,000 | 1,600 |
| 2009-06-11 | 172 | 175 | 161 | 164 | 494,000 | 1,640 |
| 2009-06-10 | 180 | 184 | 172 | 175 | 1,598,000 | 1,750 |
| 2009-06-09 | 149 | 170 | 149 | 167 | 1,394,000 | 1,670 |
| 2009-06-08 | 145 | 147 | 143 | 146 | 106,000 | 1,460 |
| 2009-06-05 | 144 | 145 | 140 | 145 | 75,000 | 1,450 |
| 2009-06-04 | 144 | 145 | 142 | 143 | 96,000 | 1,430 |
| 2009-06-03 | 148 | 148 | 141 | 144 | 143,000 | 1,440 |
| 2009-06-02 | 146 | 153 | 145 | 147 | 226,000 | 1,470 |
| 2009-06-01 | 137 | 143 | 136 | 143 | 177,000 | 1,430 |
| 2009-05-29 | 144 | 144 | 139 | 140 | 67,000 | 1,400 |
| 2009-05-28 | 141 | 142 | 138 | 142 | 256,000 | 1,420 |
| 2009-05-27 | 150 | 150 | 143 | 145 | 254,000 | 1,450 |
| 2009-05-26 | 149 | 150 | 147 | 148 | 155,000 | 1,480 |
| 2009-05-25 | 153 | 153 | 149 | 150 | 47,000 | 1,500 |
| 2009-05-22 | 150 | 152 | 150 | 151 | 48,000 | 1,510 |
| 2009-05-21 | 151 | 156 | 149 | 153 | 96,000 | 1,530 |
| 2009-05-20 | 150 | 152 | 149 | 152 | 71,000 | 1,520 |
| 2009-05-19 | 153 | 153 | 148 | 150 | 80,000 | 1,500 |
| 2009-05-18 | 151 | 153 | 148 | 151 | 145,000 | 1,510 |
| 2009-05-15 | 152 | 155 | 151 | 154 | 129,000 | 1,540 |
| 2009-05-14 | 156 | 157 | 150 | 151 | 201,000 | 1,510 |
| 2009-05-13 | 161 | 161 | 157 | 159 | 154,000 | 1,590 |
| 2009-05-12 | 163 | 165 | 160 | 162 | 195,000 | 1,620 |
| 2009-05-11 | 165 | 167 | 160 | 164 | 360,000 | 1,640 |
| 2009-05-08 | 151 | 160 | 150 | 160 | 196,000 | 1,600 |
| 2009-05-07 | 158 | 158 | 152 | 153 | 283,000 | 1,530 |
| 2009-05-01 | 148 | 155 | 146 | 154 | 343,000 | 1,540 |
| 2009-04-30 | 150 | 154 | 148 | 150 | 266,000 | 1,500 |
| 2009-04-28 | 155 | 160 | 147 | 148 | 726,000 | 1,480 |
| 2009-04-27 | 156 | 157 | 144 | 153 | 1,338,000 | 1,530 |
| 2009-04-24 | 171 | 172 | 161 | 163 | 819,000 | 1,630 |
| 2009-04-23 | 187 | 187 | 176 | 177 | 295,000 | 1,770 |
| 2009-04-22 | 195 | 196 | 185 | 189 | 271,000 | 1,890 |
| 2009-04-21 | 184 | 191 | 172 | 187 | 331,000 | 1,870 |
| 2009-04-20 | 187 | 189 | 180 | 183 | 517,000 | 1,830 |
| 2009-04-17 | 197 | 200 | 189 | 194 | 412,000 | 1,940 |
| 2009-04-16 | 197 | 206 | 196 | 200 | 348,000 | 2,000 |
| 2009-04-15 | 202 | 206 | 193 | 193 | 508,000 | 1,930 |
| 2009-04-14 | 217 | 218 | 203 | 210 | 449,000 | 2,100 |
| 2009-04-13 | 202 | 212 | 195 | 212 | 620,000 | 2,120 |
| 2009-04-10 | 220 | 220 | 183 | 200 | 1,457,000 | 2,000 |
| 2009-04-09 | 225 | 225 | 216 | 220 | 596,000 | 2,200 |
| 2009-04-08 | 223 | 232 | 220 | 220 | 611,000 | 2,200 |
| 2009-04-07 | 214 | 231 | 208 | 225 | 1,325,000 | 2,250 |
| 2009-04-06 | 209 | 214 | 205 | 212 | 612,000 | 2,120 |
| 2009-04-03 | 194 | 207 | 186 | 204 | 812,000 | 2,040 |
| 2009-04-02 | 205 | 225 | 184 | 186 | 2,694,000 | 1,860 |
| 2009-04-01 | 191 | 201 | 185 | 201 | 1,347,000 | 2,010 |
| 2009-03-31 | 159 | 193 | 159 | 186 | 1,035,000 | 1,860 |
| 2009-03-30 | 170 | 170 | 159 | 162 | 370,000 | 1,620 |
| 2009-03-27 | 177 | 177 | 160 | 161 | 491,000 | 1,610 |
| 2009-03-26 | 187 | 190 | 178 | 178 | 437,000 | 1,780 |
| 2009-03-25 | 189 | 195 | 186 | 192 | 418,000 | 1,920 |
| 2009-03-24 | 194 | 194 | 187 | 190 | 467,000 | 1,900 |
| 2009-03-23 | 181 | 195 | 179 | 190 | 964,000 | 1,900 |
| 2009-03-19 | 173 | 185 | 168 | 182 | 538,000 | 1,820 |
| 2009-03-18 | 180 | 182 | 170 | 171 | 635,000 | 1,710 |
| 2009-03-17 | 169 | 190 | 165 | 177 | 2,076,000 | 1,770 |
| 2009-03-16 | 150 | 174 | 148 | 167 | 977,000 | 1,670 |
| 2009-03-13 | 153 | 161 | 148 | 151 | 1,089,000 | 1,510 |
| 2009-03-12 | 162 | 165 | 152 | 153 | 1,886,000 | 1,530 |
| 2009-03-11 | 156 | 167 | 147 | 167 | 6,157,000 | 1,670 |
| 2009-03-10 | 130 | 159 | 130 | 155 | 5,086,000 | 1,550 |
| 2009-03-09 | 115 | 130 | 115 | 127 | 809,000 | 1,270 |
| 2009-03-06 | 105 | 121 | 105 | 116 | 602,000 | 1,160 |
| 2009-03-05 | 100 | 110 | 100 | 109 | 301,000 | 1,090 |
| 2009-03-04 | 99 | 101 | 98 | 100 | 84,000 | 1,000 |
| 2009-03-03 | 98 | 100 | 97 | 99 | 92,000 | 990 |
| 2009-03-02 | 93 | 100 | 93 | 98 | 98,000 | 980 |
| 2009-02-27 | 91 | 95 | 91 | 94 | 82,000 | 940 |
| 2009-02-26 | 90 | 91 | 87 | 91 | 13,000 | 910 |
| 2009-02-25 | 91 | 91 | 89 | 89 | 11,000 | 890 |
| 2009-02-24 | 85 | 88 | 85 | 88 | 35,000 | 880 |
| 2009-02-23 | 91 | 91 | 87 | 90 | 53,000 | 900 |
| 2009-02-20 | 91 | 91 | 88 | 88 | 33,000 | 880 |
| 2009-02-19 | 90 | 90 | 89 | 89 | 29,000 | 890 |
| 2009-02-18 | 87 | 90 | 87 | 90 | 73,000 | 900 |
| 2009-02-17 | 96 | 96 | 87 | 89 | 151,000 | 890 |
| 2009-02-16 | 98 | 98 | 97 | 97 | 27,000 | 970 |
| 2009-02-13 | 97 | 99 | 97 | 99 | 6,000 | 990 |
| 2009-02-12 | 98 | 98 | 97 | 98 | 25,000 | 980 |
| 2009-02-10 | 100 | 100 | 99 | 100 | 14,000 | 1,000 |
| 2009-02-09 | 102 | 102 | 100 | 100 | 20,000 | 1,000 |
| 2009-02-06 | 102 | 102 | 101 | 102 | 21,000 | 1,020 |
| 2009-02-05 | 100 | 101 | 100 | 100 | 21,000 | 1,000 |
| 2009-02-04 | 101 | 101 | 99 | 100 | 28,000 | 1,000 |
| 2009-02-03 | 101 | 109 | 100 | 101 | 107,000 | 1,010 |
| 2009-02-02 | 96 | 97 | 95 | 97 | 19,000 | 970 |
| 2009-01-30 | 97 | 97 | 96 | 97 | 15,000 | 970 |
| 2009-01-29 | 97 | 97 | 97 | 97 | 15,000 | 970 |
| 2009-01-28 | 97 | 97 | 96 | 96 | 28,000 | 960 |
| 2009-01-27 | 96 | 98 | 96 | 98 | 12,000 | 980 |
| 2009-01-26 | 97 | 97 | 95 | 95 | 25,000 | 950 |
| 2009-01-23 | 99 | 100 | 97 | 98 | 59,000 | 980 |
| 2009-01-22 | 100 | 100 | 99 | 99 | 17,000 | 990 |
| 2009-01-21 | 99 | 99 | 98 | 99 | 16,000 | 990 |
| 2009-01-20 | 103 | 103 | 99 | 101 | 23,000 | 1,010 |
| 2009-01-19 | 102 | 102 | 101 | 102 | 13,000 | 1,020 |
| 2009-01-16 | 100 | 101 | 98 | 101 | 21,000 | 1,010 |
| 2009-01-15 | 98 | 99 | 98 | 99 | 14,000 | 990 |
| 2009-01-14 | 99 | 101 | 99 | 101 | 21,000 | 1,010 |
| 2009-01-13 | 101 | 103 | 98 | 99 | 59,000 | 990 |
| 2009-01-09 | 105 | 105 | 103 | 104 | 40,000 | 1,040 |
| 2009-01-08 | 106 | 106 | 104 | 106 | 59,000 | 1,060 |
| 2009-01-07 | 105 | 110 | 105 | 108 | 112,000 | 1,080 |
| 2009-01-06 | 103 | 105 | 103 | 104 | 109,000 | 1,040 |
| 2009-01-05 | 101 | 104 | 101 | 101 | 58,000 | 1,010 |
分割・併合履歴 ： [2017-09-27]1株→0.1株