5603 虹技(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	245	296	237	286	45,373,000	2,860
2011-12-29	173	224	171	224	9,830,000	2,240
2011-12-28	173	178	171	174	1,360,000	1,740
2011-12-27	168	171	167	170	524,000	1,700
2011-12-26	168	173	166	166	495,000	1,660
2011-12-22	171	174	166	167	386,000	1,670
2011-12-21	180	182	169	171	1,354,000	1,710
2011-12-20	168	185	167	183	1,931,000	1,830
2011-12-19	169	172	165	169	895,000	1,690
2011-12-16	180	182	170	173	1,281,000	1,730
2011-12-15	182	192	179	180	1,420,000	1,800
2011-12-14	187	187	180	184	1,917,000	1,840
2011-12-13	200	200	182	183	1,336,000	1,830
2011-12-12	198	203	192	200	1,007,000	2,000
2011-12-09	203	208	200	200	564,000	2,000
2011-12-08	205	206	195	201	1,028,000	2,010
2011-12-07	211	214	205	209	1,082,000	2,090
2011-12-06	216	218	199	206	1,727,000	2,060
2011-12-05	213	227	209	220	1,917,000	2,200
2011-12-02	222	222	208	214	1,519,000	2,140
2011-12-01	224	228	218	222	1,793,000	2,220
2011-11-30	235	237	226	229	2,655,000	2,290
2011-11-29	222	239	218	235	7,607,000	2,350
2011-11-28	199	227	189	224	3,990,000	2,240
2011-11-25	225	229	197	197	3,808,000	1,970
2011-11-24	216	225	209	221	2,986,000	2,210
2011-11-22	199	218	196	214	3,659,000	2,140
2011-11-21	207	210	199	201	2,644,000	2,010
2011-11-18	195	208	194	207	4,210,000	2,070
2011-11-17	180	203	178	198	4,373,000	1,980
2011-11-16	170	182	167	176	1,472,000	1,760
2011-11-15	172	177	169	172	929,000	1,720
2011-11-14	160	175	157	174	1,682,000	1,740
2011-11-11	135	156	135	153	1,115,000	1,530
2011-11-10	134	137	133	135	105,000	1,350
2011-11-09	135	140	134	139	126,000	1,390
2011-11-08	145	146	132	134	287,000	1,340
2011-11-07	142	148	142	146	568,000	1,460
2011-11-04	134	146	134	139	577,000	1,390
2011-11-02	122	136	121	134	347,000	1,340
2011-11-01	125	125	123	123	31,000	1,230
2011-10-31	126	126	125	126	30,000	1,260
2011-10-28	123	126	123	125	78,000	1,250
2011-10-27	123	124	120	122	105,000	1,220
2011-10-26	123	124	122	122	28,000	1,220
2011-10-25	127	128	124	124	37,000	1,240
2011-10-24	125	128	122	127	117,000	1,270
2011-10-21	120	122	119	121	87,000	1,210
2011-10-20	124	124	120	123	157,000	1,230
2011-10-19	129	130	124	126	133,000	1,260
2011-10-18	131	131	127	128	135,000	1,280
2011-10-17	138	138	129	132	148,000	1,320
2011-10-14	136	140	134	135	209,000	1,350
2011-10-13	139	142	138	141	237,000	1,410
2011-10-12	127	141	127	138	492,000	1,380
2011-10-11	128	133	126	127	419,000	1,270
2011-10-07	117	124	117	124	299,000	1,240
2011-10-06	115	118	112	114	223,000	1,140
2011-10-05	119	119	111	111	346,000	1,110
2011-10-04	126	126	119	119	276,000	1,190
2011-10-03	129	130	128	128	39,000	1,280
2011-09-30	130	131	129	130	91,000	1,300
2011-09-29	131	132	127	129	238,000	1,290
2011-09-28	138	138	135	136	97,000	1,360
2011-09-27	137	141	136	138	62,000	1,380
2011-09-26	140	145	136	137	52,000	1,370
2011-09-22	144	144	140	140	50,000	1,400
2011-09-21	147	147	144	144	46,000	1,440
2011-09-20	147	147	146	146	32,000	1,460
2011-09-16	146	146	142	146	60,000	1,460
2011-09-15	143	148	141	145	49,000	1,450
2011-09-14	150	150	139	139	123,000	1,390
2011-09-13	150	151	150	151	2,000	1,510
2011-09-12	153	153	145	153	49,000	1,530
2011-09-09	158	158	154	154	10,000	1,540
2011-09-08	159	159	156	158	29,000	1,580
2011-09-07	160	161	158	159	37,000	1,590
2011-09-06	166	166	160	160	54,000	1,600
2011-09-05	167	167	161	166	29,000	1,660
2011-09-02	171	172	164	167	73,000	1,670
2011-09-01	169	173	156	173	254,000	1,730
2011-08-31	153	169	153	168	122,000	1,680
2011-08-30	149	154	148	152	57,000	1,520
2011-08-29	149	149	146	147	67,000	1,470
2011-08-26	144	147	142	146	62,000	1,460
2011-08-25	143	148	143	147	24,000	1,470
2011-08-24	149	149	141	141	74,000	1,410
2011-08-23	147	147	142	143	50,000	1,430
2011-08-22	147	151	142	142	127,000	1,420
2011-08-19	155	155	150	150	152,000	1,500
2011-08-18	159	159	156	156	27,000	1,560
2011-08-17	162	163	157	159	52,000	1,590
2011-08-16	167	167	164	164	36,000	1,640
2011-08-15	166	166	166	166	5,000	1,660
2011-08-12	169	170	165	165	49,000	1,650
2011-08-11	162	164	156	164	66,000	1,640
2011-08-10	162	165	160	163	57,000	1,630
2011-08-09	159	162	150	161	160,000	1,610
2011-08-08	169	172	162	164	101,000	1,640
2011-08-05	173	173	168	173	108,000	1,730
2011-08-04	178	181	178	178	73,000	1,780
2011-08-03	175	177	173	177	69,000	1,770
2011-08-02	175	178	170	174	183,000	1,740
2011-08-01	169	170	166	166	50,000	1,660
2011-07-29	168	171	166	170	51,000	1,700
2011-07-28	172	172	170	171	46,000	1,710
2011-07-27	177	177	173	173	42,000	1,730
2011-07-26	178	178	175	177	30,000	1,770
2011-07-25	183	183	176	178	71,000	1,780
2011-07-22	175	178	175	175	47,000	1,750
2011-07-21	178	178	174	175	28,000	1,750
2011-07-20	182	182	174	177	56,000	1,770
2011-07-19	177	177	173	174	33,000	1,740
2011-07-15	183	183	178	179	55,000	1,790
2011-07-14	185	185	183	183	17,000	1,830
2011-07-13	183	187	183	185	30,000	1,850
2011-07-12	183	185	183	184	19,000	1,840
2011-07-11	187	188	185	187	60,000	1,870
2011-07-08	189	189	185	187	57,000	1,870
2011-07-07	192	192	187	190	73,000	1,900
2011-07-06	184	190	184	188	245,000	1,880
2011-07-05	181	182	180	180	39,000	1,800
2011-07-04	179	183	179	180	52,000	1,800
2011-07-01	182	183	180	181	62,000	1,810
2011-06-30	185	185	178	181	135,000	1,810
2011-06-29	185	191	184	185	132,000	1,850
2011-06-28	187	188	182	182	103,000	1,820
2011-06-27	187	193	187	188	138,000	1,880
2011-06-24	190	198	189	192	804,000	1,920
2011-06-23	166	184	165	184	531,000	1,840
2011-06-22	162	167	162	164	109,000	1,640
2011-06-21	158	160	156	160	45,000	1,600
2011-06-20	161	161	158	158	29,000	1,580
2011-06-17	163	163	160	161	79,000	1,610
2011-06-16	163	165	163	164	83,000	1,640
2011-06-15	168	168	164	165	73,000	1,650
2011-06-14	164	165	163	165	80,000	1,650
2011-06-13	165	165	162	163	114,000	1,630
2011-06-10	167	169	167	167	42,000	1,670
2011-06-09	170	170	166	168	123,000	1,680
2011-06-08	172	173	169	171	95,000	1,710
2011-06-07	168	173	167	172	63,000	1,720
2011-06-06	180	180	170	170	195,000	1,700
2011-06-03	186	187	180	180	159,000	1,800
2011-06-02	185	187	182	184	144,000	1,840
2011-06-01	186	190	184	189	287,000	1,890
2011-05-31	176	183	176	182	312,000	1,820
2011-05-30	170	180	170	176	189,000	1,760
2011-05-27	168	174	168	170	211,000	1,700
2011-05-26	171	172	169	169	133,000	1,690
2011-05-25	175	176	171	171	114,000	1,710
2011-05-24	173	179	171	179	237,000	1,790
2011-05-23	184	184	171	175	386,000	1,750
2011-05-20	187	192	184	184	303,000	1,840
2011-05-19	193	195	187	188	223,000	1,880
2011-05-18	191	194	187	189	351,000	1,890
2011-05-17	184	200	178	195	834,000	1,950
2011-05-16	197	197	183	186	359,000	1,860
2011-05-13	202	204	191	197	391,000	1,970
2011-05-12	213	215	201	202	821,000	2,020
2011-05-11	235	236	210	214	614,000	2,140
2011-05-10	232	235	229	235	102,000	2,350
2011-05-09	232	233	226	231	168,000	2,310
2011-05-06	231	235	225	228	378,000	2,280
2011-05-02	253	253	236	240	531,000	2,400
2011-04-28	234	239	229	239	296,000	2,390
2011-04-27	229	232	225	232	224,000	2,320
2011-04-26	220	237	211	229	1,008,000	2,290
2011-04-25	225	228	218	220	417,000	2,200
2011-04-22	237	237	218	225	1,342,000	2,250
2011-04-21	243	249	241	242	365,000	2,420
2011-04-20	250	252	241	243	596,000	2,430
2011-04-19	249	256	246	251	547,000	2,510
2011-04-18	245	254	236	249	1,117,000	2,490
2011-04-15	260	260	231	241	3,404,000	2,410
2011-04-14	293	296	245	245	3,839,000	2,450
2011-04-13	279	295	274	294	2,175,000	2,940
2011-04-12	290	296	280	280	2,337,000	2,800
2011-04-11	290	302	286	292	3,762,000	2,920
2011-04-08	252	293	252	290	6,615,000	2,900
2011-04-07	275	279	240	256	2,163,000	2,560
2011-04-06	275	280	266	275	1,137,000	2,750
2011-04-05	250	286	250	279	3,699,000	2,790
2011-04-04	268	272	260	260	996,000	2,600
2011-04-01	256	265	241	265	1,485,000	2,650
2011-03-31	220	254	220	250	2,013,000	2,500
2011-03-30	213	232	213	230	1,095,000	2,300
2011-03-29	208	215	200	213	635,000	2,130
2011-03-28	198	208	195	208	515,000	2,080
2011-03-25	187	213	187	197	1,092,000	1,970
2011-03-24	190	190	184	189	260,000	1,890
2011-03-23	190	197	181	188	524,000	1,880
2011-03-22	173	189	173	189	767,000	1,890
2011-03-18	159	173	159	166	858,000	1,660
2011-03-17	155	172	154	169	892,000	1,690
2011-03-16	148	152	146	151	107,000	1,510
2011-03-15	153	164	139	163	886,000	1,630
2011-03-14	146	157	141	157	589,000	1,570
2011-03-11	151	159	151	153	72,000	1,530
2011-03-10	165	165	154	156	132,000	1,560
2011-03-09	160	167	159	165	141,000	1,650
2011-03-08	160	160	158	158	44,000	1,580
2011-03-07	161	161	159	159	66,000	1,590
2011-03-04	165	168	162	163	67,000	1,630
2011-03-03	161	165	160	163	225,000	1,630
2011-03-02	159	161	158	159	93,000	1,590
2011-03-01	160	165	158	160	164,000	1,600
2011-02-28	160	162	156	160	136,000	1,600
2011-02-25	153	157	150	155	179,000	1,550
2011-02-24	156	156	150	151	108,000	1,510
2011-02-23	155	156	153	154	130,000	1,540
2011-02-22	153	156	152	153	181,000	1,530
2011-02-21	162	162	151	154	171,000	1,540
2011-02-18	147	162	146	161	645,000	1,610
2011-02-17	152	152	144	145	68,000	1,450
2011-02-16	150	153	148	150	227,000	1,500
2011-02-15	146	152	145	149	193,000	1,490
2011-02-14	148	148	141	146	86,000	1,460
2011-02-10	150	150	146	148	107,000	1,480
2011-02-09	151	158	148	150	505,000	1,500
2011-02-08	137	152	136	149	598,000	1,490
2011-02-07	137	137	134	136	144,000	1,360
2011-02-04	132	136	131	136	137,000	1,360
2011-02-03	131	132	127	129	120,000	1,290
2011-02-02	134	135	131	133	167,000	1,330
2011-02-01	130	132	130	131	44,000	1,310
2011-01-31	129	131	127	131	71,000	1,310
2011-01-28	133	135	130	133	142,000	1,330
2011-01-27	132	136	130	133	111,000	1,330
2011-01-26	132	132	130	132	15,000	1,320
2011-01-25	130	132	130	132	28,000	1,320
2011-01-24	131	132	130	130	48,000	1,300
2011-01-21	132	133	127	130	86,000	1,300
2011-01-20	134	137	132	133	120,000	1,330
2011-01-19	135	135	133	134	22,000	1,340
2011-01-18	134	135	133	133	63,000	1,330
2011-01-17	135	135	134	134	30,000	1,340
2011-01-14	136	136	133	135	52,000	1,350
2011-01-13	136	137	134	136	119,000	1,360
2011-01-12	139	139	133	134	185,000	1,340
2011-01-11	135	139	131	139	337,000	1,390
2011-01-07	126	127	124	127	103,000	1,270
2011-01-06	123	126	121	126	83,000	1,260
2011-01-05	123	124	119	121	91,000	1,210
2011-01-04	120	126	120	124	60,000	1,240

分割・併合履歴： [2017-09-27]1株→0.1株