1. HOME >
  2. 株価時系列 >
  3. 5603 >
  4. 2011年

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
2011-12-3024529623728645,373,0002,860
2011-12-291732241712249,830,0002,240
2011-12-281731781711741,360,0001,740
2011-12-27168171167170524,0001,700
2011-12-26168173166166495,0001,660
2011-12-22171174166167386,0001,670
2011-12-211801821691711,354,0001,710
2011-12-201681851671831,931,0001,830
2011-12-19169172165169895,0001,690
2011-12-161801821701731,281,0001,730
2011-12-151821921791801,420,0001,800
2011-12-141871871801841,917,0001,840
2011-12-132002001821831,336,0001,830
2011-12-121982031922001,007,0002,000
2011-12-09203208200200564,0002,000
2011-12-082052061952011,028,0002,010
2011-12-072112142052091,082,0002,090
2011-12-062162181992061,727,0002,060
2011-12-052132272092201,917,0002,200
2011-12-022222222082141,519,0002,140
2011-12-012242282182221,793,0002,220
2011-11-302352372262292,655,0002,290
2011-11-292222392182357,607,0002,350
2011-11-281992271892243,990,0002,240
2011-11-252252291971973,808,0001,970
2011-11-242162252092212,986,0002,210
2011-11-221992181962143,659,0002,140
2011-11-212072101992012,644,0002,010
2011-11-181952081942074,210,0002,070
2011-11-171802031781984,373,0001,980
2011-11-161701821671761,472,0001,760
2011-11-15172177169172929,0001,720
2011-11-141601751571741,682,0001,740
2011-11-111351561351531,115,0001,530
2011-11-10134137133135105,0001,350
2011-11-09135140134139126,0001,390
2011-11-08145146132134287,0001,340
2011-11-07142148142146568,0001,460
2011-11-04134146134139577,0001,390
2011-11-02122136121134347,0001,340
2011-11-0112512512312331,0001,230
2011-10-3112612612512630,0001,260
2011-10-2812312612312578,0001,250
2011-10-27123124120122105,0001,220
2011-10-2612312412212228,0001,220
2011-10-2512712812412437,0001,240
2011-10-24125128122127117,0001,270
2011-10-2112012211912187,0001,210
2011-10-20124124120123157,0001,230
2011-10-19129130124126133,0001,260
2011-10-18131131127128135,0001,280
2011-10-17138138129132148,0001,320
2011-10-14136140134135209,0001,350
2011-10-13139142138141237,0001,410
2011-10-12127141127138492,0001,380
2011-10-11128133126127419,0001,270
2011-10-07117124117124299,0001,240
2011-10-06115118112114223,0001,140
2011-10-05119119111111346,0001,110
2011-10-04126126119119276,0001,190
2011-10-0312913012812839,0001,280
2011-09-3013013112913091,0001,300
2011-09-29131132127129238,0001,290
2011-09-2813813813513697,0001,360
2011-09-2713714113613862,0001,380
2011-09-2614014513613752,0001,370
2011-09-2214414414014050,0001,400
2011-09-2114714714414446,0001,440
2011-09-2014714714614632,0001,460
2011-09-1614614614214660,0001,460
2011-09-1514314814114549,0001,450
2011-09-14150150139139123,0001,390
2011-09-131501511501512,0001,510
2011-09-1215315314515349,0001,530
2011-09-0915815815415410,0001,540
2011-09-0815915915615829,0001,580
2011-09-0716016115815937,0001,590
2011-09-0616616616016054,0001,600
2011-09-0516716716116629,0001,660
2011-09-0217117216416773,0001,670
2011-09-01169173156173254,0001,730
2011-08-31153169153168122,0001,680
2011-08-3014915414815257,0001,520
2011-08-2914914914614767,0001,470
2011-08-2614414714214662,0001,460
2011-08-2514314814314724,0001,470
2011-08-2414914914114174,0001,410
2011-08-2314714714214350,0001,430
2011-08-22147151142142127,0001,420
2011-08-19155155150150152,0001,500
2011-08-1815915915615627,0001,560
2011-08-1716216315715952,0001,590
2011-08-1616716716416436,0001,640
2011-08-151661661661665,0001,660
2011-08-1216917016516549,0001,650
2011-08-1116216415616466,0001,640
2011-08-1016216516016357,0001,630
2011-08-09159162150161160,0001,610
2011-08-08169172162164101,0001,640
2011-08-05173173168173108,0001,730
2011-08-0417818117817873,0001,780
2011-08-0317517717317769,0001,770
2011-08-02175178170174183,0001,740
2011-08-0116917016616650,0001,660
2011-07-2916817116617051,0001,700
2011-07-2817217217017146,0001,710
2011-07-2717717717317342,0001,730
2011-07-2617817817517730,0001,770
2011-07-2518318317617871,0001,780
2011-07-2217517817517547,0001,750
2011-07-2117817817417528,0001,750
2011-07-2018218217417756,0001,770
2011-07-1917717717317433,0001,740
2011-07-1518318317817955,0001,790
2011-07-1418518518318317,0001,830
2011-07-1318318718318530,0001,850
2011-07-1218318518318419,0001,840
2011-07-1118718818518760,0001,870
2011-07-0818918918518757,0001,870
2011-07-0719219218719073,0001,900
2011-07-06184190184188245,0001,880
2011-07-0518118218018039,0001,800
2011-07-0417918317918052,0001,800
2011-07-0118218318018162,0001,810
2011-06-30185185178181135,0001,810
2011-06-29185191184185132,0001,850
2011-06-28187188182182103,0001,820
2011-06-27187193187188138,0001,880
2011-06-24190198189192804,0001,920
2011-06-23166184165184531,0001,840
2011-06-22162167162164109,0001,640
2011-06-2115816015616045,0001,600
2011-06-2016116115815829,0001,580
2011-06-1716316316016179,0001,610
2011-06-1616316516316483,0001,640
2011-06-1516816816416573,0001,650
2011-06-1416416516316580,0001,650
2011-06-13165165162163114,0001,630
2011-06-1016716916716742,0001,670
2011-06-09170170166168123,0001,680
2011-06-0817217316917195,0001,710
2011-06-0716817316717263,0001,720
2011-06-06180180170170195,0001,700
2011-06-03186187180180159,0001,800
2011-06-02185187182184144,0001,840
2011-06-01186190184189287,0001,890
2011-05-31176183176182312,0001,820
2011-05-30170180170176189,0001,760
2011-05-27168174168170211,0001,700
2011-05-26171172169169133,0001,690
2011-05-25175176171171114,0001,710
2011-05-24173179171179237,0001,790
2011-05-23184184171175386,0001,750
2011-05-20187192184184303,0001,840
2011-05-19193195187188223,0001,880
2011-05-18191194187189351,0001,890
2011-05-17184200178195834,0001,950
2011-05-16197197183186359,0001,860
2011-05-13202204191197391,0001,970
2011-05-12213215201202821,0002,020
2011-05-11235236210214614,0002,140
2011-05-10232235229235102,0002,350
2011-05-09232233226231168,0002,310
2011-05-06231235225228378,0002,280
2011-05-02253253236240531,0002,400
2011-04-28234239229239296,0002,390
2011-04-27229232225232224,0002,320
2011-04-262202372112291,008,0002,290
2011-04-25225228218220417,0002,200
2011-04-222372372182251,342,0002,250
2011-04-21243249241242365,0002,420
2011-04-20250252241243596,0002,430
2011-04-19249256246251547,0002,510
2011-04-182452542362491,117,0002,490
2011-04-152602602312413,404,0002,410
2011-04-142932962452453,839,0002,450
2011-04-132792952742942,175,0002,940
2011-04-122902962802802,337,0002,800
2011-04-112903022862923,762,0002,920
2011-04-082522932522906,615,0002,900
2011-04-072752792402562,163,0002,560
2011-04-062752802662751,137,0002,750
2011-04-052502862502793,699,0002,790
2011-04-04268272260260996,0002,600
2011-04-012562652412651,485,0002,650
2011-03-312202542202502,013,0002,500
2011-03-302132322132301,095,0002,300
2011-03-29208215200213635,0002,130
2011-03-28198208195208515,0002,080
2011-03-251872131871971,092,0001,970
2011-03-24190190184189260,0001,890
2011-03-23190197181188524,0001,880
2011-03-22173189173189767,0001,890
2011-03-18159173159166858,0001,660
2011-03-17155172154169892,0001,690
2011-03-16148152146151107,0001,510
2011-03-15153164139163886,0001,630
2011-03-14146157141157589,0001,570
2011-03-1115115915115372,0001,530
2011-03-10165165154156132,0001,560
2011-03-09160167159165141,0001,650
2011-03-0816016015815844,0001,580
2011-03-0716116115915966,0001,590
2011-03-0416516816216367,0001,630
2011-03-03161165160163225,0001,630
2011-03-0215916115815993,0001,590
2011-03-01160165158160164,0001,600
2011-02-28160162156160136,0001,600
2011-02-25153157150155179,0001,550
2011-02-24156156150151108,0001,510
2011-02-23155156153154130,0001,540
2011-02-22153156152153181,0001,530
2011-02-21162162151154171,0001,540
2011-02-18147162146161645,0001,610
2011-02-1715215214414568,0001,450
2011-02-16150153148150227,0001,500
2011-02-15146152145149193,0001,490
2011-02-1414814814114686,0001,460
2011-02-10150150146148107,0001,480
2011-02-09151158148150505,0001,500
2011-02-08137152136149598,0001,490
2011-02-07137137134136144,0001,360
2011-02-04132136131136137,0001,360
2011-02-03131132127129120,0001,290
2011-02-02134135131133167,0001,330
2011-02-0113013213013144,0001,310
2011-01-3112913112713171,0001,310
2011-01-28133135130133142,0001,330
2011-01-27132136130133111,0001,330
2011-01-2613213213013215,0001,320
2011-01-2513013213013228,0001,320
2011-01-2413113213013048,0001,300
2011-01-2113213312713086,0001,300
2011-01-20134137132133120,0001,330
2011-01-1913513513313422,0001,340
2011-01-1813413513313363,0001,330
2011-01-1713513513413430,0001,340
2011-01-1413613613313552,0001,350
2011-01-13136137134136119,0001,360
2011-01-12139139133134185,0001,340
2011-01-11135139131139337,0001,390
2011-01-07126127124127103,0001,270
2011-01-0612312612112683,0001,260
2011-01-0512312411912191,0001,210
2011-01-0412012612012460,0001,240

分割・併合履歴 ： [2017-09-27]1株→0.1株