5603 虹技(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	180	180	175	178	197,000	1,780
2012-12-27	182	186	175	178	280,000	1,780
2012-12-26	176	180	174	180	183,000	1,800
2012-12-25	175	179	174	174	196,000	1,740
2012-12-21	178	182	170	177	267,000	1,770
2012-12-20	187	188	174	177	349,000	1,770
2012-12-19	174	188	172	186	555,000	1,860
2012-12-18	175	175	170	173	115,000	1,730
2012-12-17	179	179	171	175	252,000	1,750
2012-12-14	170	173	169	173	91,000	1,730
2012-12-13	171	174	169	172	179,000	1,720
2012-12-12	163	175	162	174	324,000	1,740
2012-12-11	171	171	161	163	341,000	1,630
2012-12-10	171	172	167	170	255,000	1,700
2012-12-07	176	176	170	174	132,000	1,740
2012-12-06	175	179	168	173	322,000	1,730
2012-12-05	186	189	167	173	469,000	1,730
2012-12-04	176	184	176	183	410,000	1,830
2012-12-03	182	187	173	179	687,000	1,790
2012-11-30	198	200	178	187	1,496,000	1,870
2012-11-29	176	198	176	198	2,399,000	1,980
2012-11-28	167	177	160	176	1,265,000	1,760
2012-11-27	153	165	152	165	601,000	1,650
2012-11-26	143	149	143	149	343,000	1,490
2012-11-22	140	142	140	142	75,000	1,420
2012-11-21	142	142	137	140	69,000	1,400
2012-11-20	143	143	139	142	87,000	1,420
2012-11-19	143	143	140	140	104,000	1,400
2012-11-16	138	140	137	138	120,000	1,380
2012-11-15	133	137	133	137	42,000	1,370
2012-11-14	135	135	133	133	31,000	1,330
2012-11-13	137	137	134	135	70,000	1,350
2012-11-12	138	140	136	136	42,000	1,360
2012-11-09	137	140	137	138	28,000	1,380
2012-11-08	141	141	139	140	29,000	1,400
2012-11-07	139	142	139	142	85,000	1,420
2012-11-06	138	140	137	138	71,000	1,380
2012-11-05	140	142	138	139	68,000	1,390
2012-11-02	140	140	137	140	83,000	1,400
2012-11-01	139	144	139	139	66,000	1,390
2012-10-31	139	141	139	140	25,000	1,400
2012-10-30	141	141	140	141	31,000	1,410
2012-10-29	143	143	140	141	45,000	1,410
2012-10-26	145	145	142	143	128,000	1,430
2012-10-25	140	144	140	144	85,000	1,440
2012-10-24	138	142	137	139	62,000	1,390
2012-10-23	142	142	138	139	50,000	1,390
2012-10-22	139	142	137	140	105,000	1,400
2012-10-19	138	145	135	143	146,000	1,430
2012-10-18	135	139	135	138	176,000	1,380
2012-10-17	130	137	130	135	153,000	1,350
2012-10-16	132	132	128	129	98,000	1,290
2012-10-15	129	131	128	130	41,000	1,300
2012-10-12	131	133	128	132	108,000	1,320
2012-10-11	132	133	129	131	104,000	1,310
2012-10-10	133	133	132	132	62,000	1,320
2012-10-09	137	137	136	136	9,000	1,360
2012-10-05	134	138	132	138	86,000	1,380
2012-10-04	132	135	132	133	44,000	1,330
2012-10-03	134	136	132	132	74,000	1,320
2012-10-02	133	134	132	133	71,000	1,330
2012-10-01	133	134	132	133	59,000	1,330
2012-09-28	136	137	134	134	75,000	1,340
2012-09-27	136	136	135	136	52,000	1,360
2012-09-26	136	138	136	137	75,000	1,370
2012-09-25	141	141	138	138	32,000	1,380
2012-09-24	147	147	138	138	121,000	1,380
2012-09-21	145	147	143	145	39,000	1,450
2012-09-20	143	148	142	146	199,000	1,460
2012-09-19	143	144	141	141	57,000	1,410
2012-09-18	141	143	141	142	68,000	1,420
2012-09-14	136	140	134	139	205,000	1,390
2012-09-13	132	135	131	135	48,000	1,350
2012-09-12	134	134	131	133	177,000	1,330
2012-09-11	139	140	134	134	238,000	1,340
2012-09-10	141	141	140	141	91,000	1,410
2012-09-07	144	144	139	142	100,000	1,420
2012-09-06	143	143	139	142	144,000	1,420
2012-09-05	146	147	143	145	75,000	1,450
2012-09-04	144	146	144	146	39,000	1,460
2012-09-03	146	146	142	145	107,000	1,450
2012-08-31	145	146	144	145	116,000	1,450
2012-08-30	146	147	145	146	101,000	1,460
2012-08-29	146	150	145	146	116,000	1,460
2012-08-28	149	149	145	145	152,000	1,450
2012-08-27	152	152	148	148	94,000	1,480
2012-08-24	149	152	148	150	84,000	1,500
2012-08-23	152	152	149	150	85,000	1,500
2012-08-22	156	156	152	152	128,000	1,520
2012-08-21	162	162	154	158	149,000	1,580
2012-08-20	163	167	162	162	86,000	1,620
2012-08-17	162	164	161	163	103,000	1,630
2012-08-16	160	164	158	161	263,000	1,610
2012-08-15	161	162	155	157	168,000	1,570
2012-08-14	155	160	154	156	238,000	1,560
2012-08-13	147	155	147	153	91,000	1,530
2012-08-10	149	149	147	147	69,000	1,470
2012-08-09	148	151	147	150	114,000	1,500
2012-08-08	148	150	148	148	72,000	1,480
2012-08-07	148	149	146	147	87,000	1,470
2012-08-06	147	152	145	145	122,000	1,450
2012-08-03	148	149	144	145	143,000	1,450
2012-08-02	148	152	148	149	86,000	1,490
2012-08-01	153	157	151	152	54,000	1,520
2012-07-31	153	156	149	156	152,000	1,560
2012-07-30	158	160	154	154	91,000	1,540
2012-07-27	155	160	154	158	94,000	1,580
2012-07-26	146	151	145	150	124,000	1,500
2012-07-25	144	147	143	145	195,000	1,450
2012-07-24	146	149	144	148	273,000	1,480
2012-07-23	165	165	150	150	279,000	1,500
2012-07-20	163	165	160	160	93,000	1,600
2012-07-19	164	171	161	165	182,000	1,650
2012-07-18	172	174	157	159	260,000	1,590
2012-07-17	176	180	172	172	75,000	1,720
2012-07-13	173	182	172	179	98,000	1,790
2012-07-12	187	189	171	177	243,000	1,770
2012-07-11	189	190	186	189	84,000	1,890
2012-07-10	191	195	190	190	133,000	1,900
2012-07-09	193	197	190	192	161,000	1,920
2012-07-06	206	208	196	197	356,000	1,970
2012-07-05	212	212	204	208	201,000	2,080
2012-07-04	206	215	206	211	461,000	2,110
2012-07-03	208	210	205	210	226,000	2,100
2012-07-02	210	213	204	211	388,000	2,110
2012-06-29	196	212	196	210	808,000	2,100
2012-06-28	195	197	189	193	346,000	1,930
2012-06-27	181	209	176	197	1,607,000	1,970
2012-06-26	179	187	175	176	327,000	1,760
2012-06-25	183	185	180	180	188,000	1,800
2012-06-22	165	184	165	183	380,000	1,830
2012-06-21	164	172	161	172	228,000	1,720
2012-06-20	161	164	160	164	96,000	1,640
2012-06-19	158	160	156	157	79,000	1,570
2012-06-18	160	161	156	159	120,000	1,590
2012-06-15	156	156	155	156	53,000	1,560
2012-06-14	154	156	154	155	44,000	1,550
2012-06-13	157	165	155	156	183,000	1,560
2012-06-12	156	157	153	157	43,000	1,570
2012-06-11	154	159	152	158	122,000	1,580
2012-06-08	154	154	145	152	90,000	1,520
2012-06-07	154	156	152	156	96,000	1,560
2012-06-06	146	151	145	150	113,000	1,500
2012-06-05	144	146	141	144	71,000	1,440
2012-06-04	141	144	140	144	67,000	1,440
2012-06-01	149	150	144	144	131,000	1,440
2012-05-31	148	153	147	152	65,000	1,520
2012-05-30	157	158	151	153	110,000	1,530
2012-05-29	144	159	144	155	217,000	1,550
2012-05-28	152	152	142	142	228,000	1,420
2012-05-25	157	157	154	155	95,000	1,550
2012-05-24	152	157	152	157	98,000	1,570
2012-05-23	162	165	151	153	326,000	1,530
2012-05-22	155	165	151	165	406,000	1,650
2012-05-21	150	150	146	148	210,000	1,480
2012-05-18	146	151	145	147	146,000	1,470
2012-05-17	150	152	145	151	116,000	1,510
2012-05-16	155	158	145	147	350,000	1,470
2012-05-15	161	168	153	160	490,000	1,600
2012-05-14	155	159	151	154	784,000	1,540
2012-05-11	193	194	150	151	533,000	1,510
2012-05-10	188	194	187	191	117,000	1,910
2012-05-09	195	198	188	192	239,000	1,920
2012-05-08	205	205	196	197	189,000	1,970
2012-05-07	207	208	200	202	278,000	2,020
2012-05-02	224	224	211	212	373,000	2,120
2012-05-01	229	229	223	224	156,000	2,240
2012-04-27	229	230	228	229	152,000	2,290
2012-04-26	226	235	224	229	151,000	2,290
2012-04-25	226	227	224	224	191,000	2,240
2012-04-24	226	231	223	228	233,000	2,280
2012-04-23	228	229	225	228	324,000	2,280
2012-04-20	233	235	225	231	253,000	2,310
2012-04-19	243	247	231	231	823,000	2,310
2012-04-18	264	264	239	243	2,378,000	2,430
2012-04-17	222	267	220	263	3,022,000	2,630
2012-04-16	229	229	220	225	231,000	2,250
2012-04-13	231	232	228	230	103,000	2,300
2012-04-12	233	233	229	230	154,000	2,300
2012-04-11	231	236	229	234	262,000	2,340
2012-04-10	236	237	229	231	248,000	2,310
2012-04-09	229	238	229	233	121,000	2,330
2012-04-06	243	243	231	235	253,000	2,350
2012-04-05	245	245	240	241	281,000	2,410
2012-04-04	259	259	246	247	328,000	2,470
2012-04-03	264	264	257	260	241,000	2,600
2012-04-02	255	268	255	266	643,000	2,660
2012-03-30	245	259	245	252	525,000	2,520
2012-03-29	243	250	242	247	230,000	2,470
2012-03-28	261	261	245	251	296,000	2,510
2012-03-27	266	271	260	263	577,000	2,630
2012-03-26	244	262	243	262	695,000	2,620
2012-03-23	238	247	237	243	223,000	2,430
2012-03-22	243	246	239	241	113,000	2,410
2012-03-21	240	254	240	246	297,000	2,460
2012-03-19	229	240	227	237	286,000	2,370
2012-03-16	233	233	228	228	156,000	2,280
2012-03-15	236	245	230	233	394,000	2,330
2012-03-14	242	246	235	235	543,000	2,350
2012-03-13	247	247	241	243	256,000	2,430
2012-03-12	247	249	245	247	220,000	2,470
2012-03-09	247	251	243	245	340,000	2,450
2012-03-08	246	251	243	250	249,000	2,500
2012-03-07	251	255	243	245	271,000	2,450
2012-03-06	244	258	242	256	355,000	2,560
2012-03-05	241	248	240	243	324,000	2,430
2012-03-02	247	250	240	241	558,000	2,410
2012-03-01	255	256	243	250	661,000	2,500
2012-02-29	261	269	251	256	505,000	2,560
2012-02-28	257	265	254	261	436,000	2,610
2012-02-27	277	278	261	262	547,000	2,620
2012-02-24	288	289	276	277	631,000	2,770
2012-02-23	280	287	277	285	1,312,000	2,850
2012-02-22	258	277	258	277	691,000	2,770
2012-02-21	252	263	252	258	385,000	2,580
2012-02-20	259	268	255	256	618,000	2,560
2012-02-17	272	275	259	263	975,000	2,630
2012-02-16	285	285	268	275	759,000	2,750
2012-02-15	288	290	279	280	434,000	2,800
2012-02-14	298	298	287	287	504,000	2,870
2012-02-13	294	301	290	296	751,000	2,960
2012-02-10	295	298	283	290	865,000	2,900
2012-02-09	283	300	283	297	1,125,000	2,970
2012-02-08	272	290	272	287	596,000	2,870
2012-02-07	270	290	270	285	1,096,000	2,850
2012-02-06	277	281	265	270	817,000	2,700
2012-02-03	297	298	285	285	1,123,000	2,850
2012-02-02	314	314	295	305	1,289,000	3,050
2012-02-01	303	307	287	289	1,097,000	2,890
2012-01-31	313	318	306	307	726,000	3,070
2012-01-30	309	324	305	310	1,348,000	3,100
2012-01-27	306	314	303	307	831,000	3,070
2012-01-26	316	323	303	308	1,466,000	3,080
2012-01-25	326	339	307	310	3,067,000	3,100
2012-01-24	342	342	311	333	3,816,000	3,330
2012-01-23	320	345	309	345	12,507,000	3,450
2012-01-20	307	318	294	312	7,324,000	3,120
2012-01-19	288	298	284	298	2,092,000	2,980
2012-01-18	287	301	279	283	2,173,000	2,830
2012-01-17	299	299	284	286	1,996,000	2,860
2012-01-16	285	305	282	294	5,686,000	2,940
2012-01-13	266	288	264	286	6,954,000	2,860
2012-01-12	300	328	248	257	18,862,000	2,570
2012-01-11	287	304	281	296	5,178,000	2,960
2012-01-10	312	319	286	287	9,363,000	2,870
2012-01-06	309	327	292	296	17,909,000	2,960
2012-01-05	276	321	264	315	20,678,000	3,150
2012-01-04	288	295	257	266	27,281,000	2,660

分割・併合履歴： [2017-09-27]1株→0.1株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31