1. HOME >
  2. 株価時系列 >
  3. 5603 >
  4. 2013年

5603 虹技(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3020420520320541,0002,050
2013-12-2720120320120343,0002,030
2013-12-2619520119520145,0002,010
2013-12-25196196192194156,0001,940
2013-12-24197197194196126,0001,960
2013-12-2020020119619884,0001,980
2013-12-19199200197199120,0001,990
2013-12-18196199196198141,0001,980
2013-12-1719920019719992,0001,990
2013-12-1620220319819866,0001,980
2013-12-13201204200202101,0002,020
2013-12-1220120320120346,0002,030
2013-12-1120220620220483,0002,040
2013-12-1020520520220547,0002,050
2013-12-0920820820520521,0002,050
2013-12-0620620620520522,0002,050
2013-12-0520620720420469,0002,040
2013-12-0420620720420675,0002,060
2013-12-0320720920720738,0002,070
2013-12-0220620820520649,0002,060
2013-11-2920520620320581,0002,050
2013-11-2820620820620743,0002,070
2013-11-2720820820620657,0002,060
2013-11-2620720720520733,0002,070
2013-11-2520820820520663,0002,060
2013-11-22208208204207109,0002,070
2013-11-21216218206208586,0002,080
2013-11-20202213202211316,0002,110
2013-11-1920220220020136,0002,010
2013-11-1820220320020156,0002,010
2013-11-15203204199202100,0002,020
2013-11-1419920219820176,0002,010
2013-11-1319919919619945,0001,990
2013-11-1219619819619840,0001,980
2013-11-1119919919519636,0001,960
2013-11-0819719919619678,0001,960
2013-11-0719820019719853,0001,980
2013-11-06198203196198254,0001,980
2013-11-0519820019719869,0001,980
2013-11-0120020019619763,0001,970
2013-10-3119820119819991,0001,990
2013-10-30203207197197398,0001,970
2013-10-2920320320020195,0002,010
2013-10-2820020119720189,0002,010
2013-10-25203203198198132,0001,980
2013-10-24200202197202128,0002,020
2013-10-23207208199200158,0002,000
2013-10-2220520820420660,0002,060
2013-10-21203209203205126,0002,050
2013-10-1820320320020240,0002,020
2013-10-17203205201202107,0002,020
2013-10-1620020119720044,0002,000
2013-10-1520320319820041,0002,000
2013-10-1120320420120388,0002,030
2013-10-1020320319720067,0002,000
2013-10-0919520019320094,0002,000
2013-10-08195196191196157,0001,960
2013-10-07198200193197167,0001,970
2013-10-0420020119719893,0001,980
2013-10-0320120420020272,0002,020
2013-10-02207212200201145,0002,010
2013-10-0120721120620785,0002,070
2013-09-30206213204207212,0002,070
2013-09-27209220209212257,0002,120
2013-09-26205208200207192,0002,070
2013-09-25220220206206493,0002,060
2013-09-242242252102181,040,0002,180
2013-09-201982331962204,685,0002,200
2013-09-1919119519119570,0001,950
2013-09-1819319419119372,0001,930
2013-09-1719519519119187,0001,910
2013-09-13196196190194147,0001,940
2013-09-1219219218919090,0001,900
2013-09-11193195191194142,0001,940
2013-09-10187191187191110,0001,910
2013-09-0918518718418777,0001,870
2013-09-0618418418018252,0001,820
2013-09-0518418518218566,0001,850
2013-09-0418218418018444,0001,840
2013-09-0317718317718384,0001,830
2013-09-0217617817517589,0001,750
2013-08-30182184178178256,0001,780
2013-08-29183191178181452,0001,810
2013-08-28186186181184181,0001,840
2013-08-27190191186187110,0001,870
2013-08-26192193188190137,0001,900
2013-08-2318819218619181,0001,910
2013-08-2218918918518684,0001,860
2013-08-21189191185189121,0001,890
2013-08-2019219218718992,0001,890
2013-08-1919019218819256,0001,920
2013-08-1618819118719088,0001,900
2013-08-15189192188189105,0001,890
2013-08-14196196186192188,0001,920
2013-08-13189195187194137,0001,940
2013-08-1218919118818961,0001,890
2013-08-0919019218918984,0001,890
2013-08-08191193189190147,0001,900
2013-08-0719219318718891,0001,880
2013-08-0619319419119399,0001,930
2013-08-0519119218919260,0001,920
2013-08-02189191186190113,0001,900
2013-08-01178193178187137,0001,870
2013-07-3118218718218240,0001,820
2013-07-3018118518118246,0001,820
2013-07-2918518517818034,0001,800
2013-07-2618619018518672,0001,860
2013-07-25191196187188131,0001,880
2013-07-2419219218919223,0001,920
2013-07-23191194188192131,0001,920
2013-07-2218818818518829,0001,880
2013-07-1919219218418974,0001,890
2013-07-1819219318919239,0001,920
2013-07-1719419519119282,0001,920
2013-07-16198198190194155,0001,940
2013-07-1219319419119499,0001,940
2013-07-11188193187193107,0001,930
2013-07-10189191186190106,0001,900
2013-07-09190190183187125,0001,870
2013-07-08184203181187710,0001,870
2013-07-05176183171180228,0001,800
2013-07-0417417617117458,0001,740
2013-07-0317417817417541,0001,750
2013-07-0217417417017454,0001,740
2013-07-0117017116917114,0001,710
2013-06-2816516816316867,0001,680
2013-06-2716316315616256,0001,620
2013-06-2616516716016259,0001,620
2013-06-2516816816316551,0001,650
2013-06-2417017216817054,0001,700
2013-06-2116816916616867,0001,680
2013-06-2017017317017039,0001,700
2013-06-1917117217017038,0001,700
2013-06-1817117116917054,0001,700
2013-06-1716517116317140,0001,710
2013-06-1416716716116576,0001,650
2013-06-1317017016316364,0001,630
2013-06-1216917016316843,0001,680
2013-06-11170173168171107,0001,710
2013-06-10161169161169146,0001,690
2013-06-07162165155158197,0001,580
2013-06-06171175165167192,0001,670
2013-06-0517318317317779,0001,770
2013-06-0417117417017395,0001,730
2013-06-03177177165170116,0001,700
2013-05-3118218217717899,0001,780
2013-05-30184187180180114,0001,800
2013-05-2918618718318777,0001,870
2013-05-2818418618218689,0001,860
2013-05-2718819118518677,0001,860
2013-05-24197197186193158,0001,930
2013-05-23213213190194519,0001,940
2013-05-222402402062102,030,0002,100
2013-05-21193197192196264,0001,960
2013-05-20192193189192101,0001,920
2013-05-1718419018418973,0001,890
2013-05-16191192179184233,0001,840
2013-05-15189194189193178,0001,930
2013-05-1418919018819072,0001,900
2013-05-13192193189190155,0001,900
2013-05-1019319318919090,0001,900
2013-05-0919419418918966,0001,890
2013-05-08188194187190261,0001,900
2013-05-07185188184187110,0001,870
2013-05-0218318418318438,0001,840
2013-05-0118518518218361,0001,830
2013-04-3018318418118456,0001,840
2013-04-2618518618318559,0001,850
2013-04-2518518618318575,0001,850
2013-04-2418518518218542,0001,850
2013-04-2318518618318454,0001,840
2013-04-22179185178185121,0001,850
2013-04-1917917917917924,0001,790
2013-04-1818118117717948,0001,790
2013-04-1718018217918173,0001,810
2013-04-16179181176181116,0001,810
2013-04-1518318418118154,0001,810
2013-04-1218718718318562,0001,850
2013-04-1118718918518746,0001,870
2013-04-1018319118318797,0001,870
2013-04-09187187180184127,0001,840
2013-04-08183186180185126,0001,850
2013-04-05179182177181123,0001,810
2013-04-04172175168174110,0001,740
2013-04-0317217817217689,0001,760
2013-04-0217217417017371,0001,730
2013-04-0118018117217489,0001,740
2013-03-2918418417818191,0001,810
2013-03-2818718718318465,0001,840
2013-03-2719019018618849,0001,880
2013-03-26192195188190288,0001,900
2013-03-25202203190194391,0001,940
2013-03-22199209199199995,0001,990
2013-03-21200202197198713,0001,980
2013-03-19185195185195608,0001,950
2013-03-1818418418318395,0001,830
2013-03-1518518618418472,0001,840
2013-03-1418418418218465,0001,840
2013-03-13186186182182138,0001,820
2013-03-1218619018518680,0001,860
2013-03-11185187184186102,0001,860
2013-03-0818318418118352,0001,830
2013-03-07186186180183127,0001,830
2013-03-06181189178185234,0001,850
2013-03-0518018017918030,0001,800
2013-03-0418018117818066,0001,800
2013-03-0117918117717991,0001,790
2013-02-2817918017717933,0001,790
2013-02-2717817917617673,0001,760
2013-02-2618018017717849,0001,780
2013-02-2518018217818271,0001,820
2013-02-2217617817517547,0001,750
2013-02-2117718117617667,0001,760
2013-02-2017817917617643,0001,760
2013-02-1917217517217538,0001,750
2013-02-1816717116717157,0001,710
2013-02-15170171159167228,0001,670
2013-02-14173175171171106,0001,710
2013-02-13177178169173276,0001,730
2013-02-12192194183183211,0001,830
2013-02-08197197190190302,0001,900
2013-02-07187198187198284,0001,980
2013-02-06188188185188262,0001,880
2013-02-05187192186187176,0001,870
2013-02-04189189186188155,0001,880
2013-02-01188193188190163,0001,900
2013-01-3118818818518861,0001,880
2013-01-30187190184188145,0001,880
2013-01-29185189180185269,0001,850
2013-01-28183185182182102,0001,820
2013-01-25189189182186152,0001,860
2013-01-24182188180186102,0001,860
2013-01-23188189182182149,0001,820
2013-01-2218918918518675,0001,860
2013-01-2118818818218795,0001,870
2013-01-18186187183187127,0001,870
2013-01-17189189174183494,0001,830
2013-01-16197197190190282,0001,900
2013-01-15199200194196321,0001,960
2013-01-11201203195198451,0001,980
2013-01-10204206197203482,0002,030
2013-01-091842111842021,616,0002,020
2013-01-08187191184184282,0001,840
2013-01-07193193186187561,0001,870
2013-01-04182187180186430,0001,860

分割・併合履歴 ： [2017-09-27]1株→0.1株