5603 虹技(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	119	122	119	120	46,000	1,200
2010-12-29	121	122	120	121	21,000	1,210
2010-12-28	120	122	120	122	15,000	1,220
2010-12-27	120	121	120	120	24,000	1,200
2010-12-24	119	120	119	120	45,000	1,200
2010-12-22	122	122	120	122	28,000	1,220
2010-12-21	121	122	119	119	46,000	1,190
2010-12-20	125	125	123	123	57,000	1,230
2010-12-17	124	125	121	125	57,000	1,250
2010-12-16	122	124	121	124	49,000	1,240
2010-12-15	125	127	122	123	122,000	1,230
2010-12-14	116	124	114	124	180,000	1,240
2010-12-13	115	115	114	115	31,000	1,150
2010-12-10	115	115	114	114	48,000	1,140
2010-12-09	119	119	116	117	85,000	1,170
2010-12-08	114	119	114	116	156,000	1,160
2010-12-07	115	116	113	116	97,000	1,160
2010-12-06	110	115	110	115	164,000	1,150
2010-12-03	108	110	108	108	43,000	1,080
2010-12-02	110	112	107	108	93,000	1,080
2010-12-01	109	112	108	110	364,000	1,100
2010-11-30	106	106	105	105	22,000	1,050
2010-11-29	106	106	104	106	11,000	1,060
2010-11-26	105	106	104	106	29,000	1,060
2010-11-25	104	105	104	105	36,000	1,050
2010-11-24	103	103	102	103	41,000	1,030
2010-11-22	104	104	104	104	6,000	1,040
2010-11-19	104	104	103	103	13,000	1,030
2010-11-18	102	103	102	103	18,000	1,030
2010-11-17	103	103	101	101	70,000	1,010
2010-11-16	103	103	102	102	57,000	1,020
2010-11-15	102	102	101	102	8,000	1,020
2010-11-12	103	104	102	102	24,000	1,020
2010-11-11	103	103	102	103	16,000	1,030
2010-11-10	102	102	101	102	22,000	1,020
2010-11-09	103	103	101	101	10,000	1,010
2010-11-08	104	104	102	103	20,000	1,030
2010-11-05	100	102	100	101	35,000	1,010
2010-11-04	97	100	97	100	8,000	1,000
2010-11-02	98	98	98	98	13,000	980
2010-11-01	101	106	97	98	130,000	980
2010-10-29	98	98	95	97	42,000	970
2010-10-28	98	100	97	98	17,000	980
2010-10-27	98	98	98	98	19,000	980
2010-10-26	98	99	98	99	13,000	990
2010-10-25	100	100	98	100	27,000	1,000
2010-10-22	100	100	98	99	9,000	990
2010-10-21	99	100	98	100	20,000	1,000
2010-10-20	98	99	98	98	26,000	980
2010-10-19	100	100	99	100	29,000	1,000
2010-10-18	101	101	100	100	22,000	1,000
2010-10-15	100	100	99	100	15,000	1,000
2010-10-14	99	101	99	101	2,000	1,010
2010-10-13	100	100	100	100	4,000	1,000
2010-10-12	102	102	99	100	27,000	1,000
2010-10-08	101	102	101	102	24,000	1,020
2010-10-07	99	100	99	100	42,000	1,000
2010-10-06	100	101	99	101	10,000	1,010
2010-10-05	99	100	99	99	12,000	990
2010-10-04	101	101	99	99	4,000	990
2010-10-01	100	101	100	101	11,000	1,010
2010-09-30	100	101	100	100	43,000	1,000
2010-09-29	101	102	99	100	19,000	1,000
2010-09-28	102	102	102	102	3,000	1,020
2010-09-27	104	104	101	103	15,000	1,030
2010-09-24	105	105	102	102	67,000	1,020
2010-09-22	104	104	102	103	57,000	1,030
2010-09-21	103	106	103	106	23,000	1,060
2010-09-17	107	107	105	105	16,000	1,050
2010-09-16	106	107	105	106	77,000	1,060
2010-09-15	104	105	104	105	8,000	1,050
2010-09-14	104	105	104	104	16,000	1,040
2010-09-13	104	104	103	104	19,000	1,040
2010-09-10	105	105	103	104	32,000	1,040
2010-09-09	103	103	102	102	15,000	1,020
2010-09-08	105	105	103	103	30,000	1,030
2010-09-07	107	107	104	106	57,000	1,060
2010-09-06	104	107	104	107	59,000	1,070
2010-09-03	101	106	101	104	82,000	1,040
2010-09-02	99	102	99	102	70,000	1,020
2010-09-01	97	98	97	97	33,000	970
2010-08-31	99	99	96	96	40,000	960
2010-08-30	100	100	99	99	4,000	990
2010-08-27	98	99	96	99	29,000	990
2010-08-26	97	98	97	98	10,000	980
2010-08-25	98	98	97	97	21,000	970
2010-08-24	99	99	98	99	36,000	990
2010-08-23	101	101	99	100	39,000	1,000
2010-08-20	101	101	100	101	22,000	1,010
2010-08-19	101	102	101	101	20,000	1,010
2010-08-18	101	101	100	101	23,000	1,010
2010-08-17	100	101	100	101	8,000	1,010
2010-08-16	102	102	98	100	55,000	1,000
2010-08-13	101	102	101	102	15,000	1,020
2010-08-12	101	102	101	102	24,000	1,020
2010-08-11	108	108	102	103	33,000	1,030
2010-08-10	109	109	107	107	29,000	1,070
2010-08-09	106	108	106	107	16,000	1,070
2010-08-06	105	107	105	107	13,000	1,070
2010-08-05	105	105	105	105	74,000	1,050
2010-08-04	108	108	104	105	49,000	1,050
2010-08-03	115	120	108	109	287,000	1,090
2010-08-02	101	105	101	105	51,000	1,050
2010-07-30	102	102	102	102	9,000	1,020
2010-07-28	102	103	102	103	16,000	1,030
2010-07-27	102	102	102	102	13,000	1,020
2010-07-26	102	102	102	102	5,000	1,020
2010-07-23	103	103	100	100	59,000	1,000
2010-07-22	100	100	99	99	51,000	990
2010-07-21	102	102	100	100	38,000	1,000
2010-07-20	105	105	101	103	32,000	1,030
2010-07-16	102	102	101	102	21,000	1,020
2010-07-15	103	103	102	102	4,000	1,020
2010-07-14	102	103	102	103	43,000	1,030
2010-07-13	103	104	101	104	56,000	1,040
2010-07-12	105	106	100	103	69,000	1,030
2010-07-09	105	106	105	106	6,000	1,060
2010-07-08	106	106	104	105	9,000	1,050
2010-07-07	106	106	106	106	5,000	1,060
2010-07-06	104	105	103	105	11,000	1,050
2010-07-05	103	106	103	106	24,000	1,060
2010-07-02	101	104	101	103	23,000	1,030
2010-07-01	102	103	101	102	44,000	1,020
2010-06-30	103	103	99	102	101,000	1,020
2010-06-29	109	110	102	104	61,000	1,040
2010-06-28	114	114	110	113	24,000	1,130
2010-06-25	113	113	109	110	24,000	1,100
2010-06-24	114	114	113	113	3,000	1,130
2010-06-23	119	119	110	116	50,000	1,160
2010-06-22	117	119	116	116	31,000	1,160
2010-06-21	117	119	115	116	37,000	1,160
2010-06-18	115	122	114	114	111,000	1,140
2010-06-17	111	114	110	113	70,000	1,130
2010-06-16	109	113	109	109	50,000	1,090
2010-06-15	105	108	105	108	22,000	1,080
2010-06-14	105	107	105	106	45,000	1,060
2010-06-11	107	107	105	105	30,000	1,050
2010-06-10	104	105	103	105	37,000	1,050
2010-06-09	105	105	104	104	14,000	1,040
2010-06-08	105	105	104	105	21,000	1,050
2010-06-07	107	107	106	106	8,000	1,060
2010-06-04	109	110	108	110	14,000	1,100
2010-06-03	107	108	107	108	17,000	1,080
2010-06-02	106	107	106	107	9,000	1,070
2010-06-01	107	108	107	108	8,000	1,080
2010-05-31	105	108	105	108	24,000	1,080
2010-05-28	107	108	106	107	33,000	1,070
2010-05-27	104	106	104	106	14,000	1,060
2010-05-26	103	104	102	104	26,000	1,040
2010-05-25	107	109	103	103	101,000	1,030
2010-05-24	110	110	105	109	42,000	1,090
2010-05-21	104	106	104	105	24,000	1,050
2010-05-20	108	108	108	108	13,000	1,080
2010-05-19	110	110	105	108	49,000	1,080
2010-05-18	118	118	108	112	99,000	1,120
2010-05-17	119	119	116	118	14,000	1,180
2010-05-14	120	120	117	120	27,000	1,200
2010-05-13	120	120	120	120	11,000	1,200
2010-05-12	118	121	116	121	36,000	1,210
2010-05-11	124	124	116	119	159,000	1,190
2010-05-10	118	123	118	122	35,000	1,220
2010-05-07	116	122	116	122	48,000	1,220
2010-05-06	129	130	129	129	30,000	1,290
2010-04-30	131	134	131	132	45,000	1,320
2010-04-28	130	131	129	131	47,000	1,310
2010-04-27	134	136	132	132	153,000	1,320
2010-04-26	131	134	130	134	93,000	1,340
2010-04-23	127	129	127	129	45,000	1,290
2010-04-22	127	127	125	126	19,000	1,260
2010-04-21	126	128	126	126	18,000	1,260
2010-04-20	125	129	125	125	69,000	1,250
2010-04-19	129	129	121	126	88,000	1,260
2010-04-16	134	134	130	131	94,000	1,310
2010-04-15	132	134	132	134	54,000	1,340
2010-04-14	132	133	131	132	26,000	1,320
2010-04-13	134	134	130	132	103,000	1,320
2010-04-12	133	134	131	133	69,000	1,330
2010-04-09	134	134	133	134	8,000	1,340
2010-04-08	135	135	133	135	33,000	1,350
2010-04-07	133	134	132	133	31,000	1,330
2010-04-06	132	134	131	132	33,000	1,320
2010-04-05	134	134	130	133	95,000	1,330
2010-04-02	135	138	134	134	87,000	1,340
2010-04-01	136	139	133	138	140,000	1,380
2010-03-31	133	135	129	135	162,000	1,350
2010-03-30	130	132	129	131	44,000	1,310
2010-03-29	129	130	126	129	68,000	1,290
2010-03-26	132	132	125	132	119,000	1,320
2010-03-25	132	132	128	131	140,000	1,310
2010-03-24	141	141	131	135	343,000	1,350
2010-03-23	134	141	134	139	355,000	1,390
2010-03-19	123	132	121	129	385,000	1,290
2010-03-18	121	122	119	120	67,000	1,200
2010-03-17	119	123	119	120	147,000	1,200
2010-03-16	117	120	117	120	60,000	1,200
2010-03-15	116	117	114	116	61,000	1,160
2010-03-12	118	120	115	116	150,000	1,160
2010-03-11	115	120	113	118	164,000	1,180
2010-03-10	114	115	114	115	24,000	1,150
2010-03-09	113	115	113	113	41,000	1,130
2010-03-08	112	113	111	112	41,000	1,120
2010-03-05	109	112	109	111	41,000	1,110
2010-03-04	109	110	109	110	48,000	1,100
2010-03-03	109	110	109	110	28,000	1,100
2010-03-02	112	112	110	110	5,000	1,100
2010-03-01	109	111	109	110	37,000	1,100
2010-02-26	109	110	109	110	27,000	1,100
2010-02-25	113	113	111	112	26,000	1,120
2010-02-24	113	114	113	114	18,000	1,140
2010-02-23	115	115	113	114	34,000	1,140
2010-02-22	114	114	113	114	34,000	1,140
2010-02-19	110	113	110	113	97,000	1,130
2010-02-18	108	111	108	110	25,000	1,100
2010-02-17	108	109	108	109	4,000	1,090
2010-02-16	108	112	107	108	31,000	1,080
2010-02-15	106	110	106	108	32,000	1,080
2010-02-12	105	106	105	105	7,000	1,050
2010-02-10	105	105	103	105	23,000	1,050
2010-02-09	105	105	103	104	63,000	1,040
2010-02-08	107	107	105	106	15,000	1,060
2010-02-05	107	107	105	107	32,000	1,070
2010-02-04	110	110	107	108	31,000	1,080
2010-02-03	111	111	108	110	19,000	1,100
2010-02-02	109	111	109	110	10,000	1,100
2010-02-01	113	113	107	109	41,000	1,090
2010-01-29	111	113	110	112	34,000	1,120
2010-01-28	113	113	111	112	36,000	1,120
2010-01-27	114	114	111	113	25,000	1,130
2010-01-26	115	115	113	114	16,000	1,140
2010-01-25	114	114	113	114	14,000	1,140
2010-01-22	114	114	114	114	1,000	1,140
2010-01-21	114	116	112	116	35,000	1,160
2010-01-20	118	118	115	116	30,000	1,160
2010-01-19	119	119	117	118	20,000	1,180
2010-01-18	117	118	117	118	24,000	1,180
2010-01-15	116	117	116	116	44,000	1,160
2010-01-14	117	117	116	116	42,000	1,160
2010-01-13	119	119	116	117	24,000	1,170
2010-01-12	114	117	114	117	40,000	1,170
2010-01-08	110	113	109	113	45,000	1,130
2010-01-07	111	113	110	111	37,000	1,110
2010-01-06	113	113	111	113	51,000	1,130
2010-01-05	115	117	114	114	28,000	1,140
2010-01-04	115	115	111	115	50,000	1,150

分割・併合履歴： [2017-09-27]1株→0.1株