1. HOME >
  2. 株価時系列 >
  3. 5603 >
  4. 2014年

5603 虹技(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3021421421121242,0002,120
2014-12-2921221421121373,0002,130
2014-12-2620621220521178,0002,110
2014-12-25213213204205151,0002,050
2014-12-24213215211212120,0002,120
2014-12-2221421520821599,0002,150
2014-12-1921521521121459,0002,140
2014-12-1821421521121176,0002,110
2014-12-1720821420821147,0002,110
2014-12-16215217209209121,0002,090
2014-12-1521722221621685,0002,160
2014-12-1221521921521879,0002,180
2014-12-1121221621221597,0002,150
2014-12-1022322322022060,0002,200
2014-12-0922622722522686,0002,260
2014-12-0823023022522878,0002,280
2014-12-0522823022623053,0002,300
2014-12-04231232228228107,0002,280
2014-12-03235238227231426,0002,310
2014-12-02216235216234806,0002,340
2014-12-01215216211216233,0002,160
2014-11-2821121321021087,0002,100
2014-11-2721521521121155,0002,110
2014-11-2621321621221381,0002,130
2014-11-25207212206212120,0002,120
2014-11-2120620620320359,0002,030
2014-11-2020820820420598,0002,050
2014-11-19213213204207306,0002,070
2014-11-1821021221021253,0002,120
2014-11-17213213207210132,0002,100
2014-11-1421521521121388,0002,130
2014-11-1321321421221472,0002,140
2014-11-1221521521221293,0002,120
2014-11-1121621621421484,0002,140
2014-11-1021521621321682,0002,160
2014-11-07216217212215230,0002,150
2014-11-06216219213216255,0002,160
2014-11-05207211207211318,0002,110
2014-11-042002151992061,094,0002,060
2014-10-31238243234240189,0002,400
2014-10-30228240228240197,0002,400
2014-10-2922723022622982,0002,290
2014-10-2822322722322562,0002,250
2014-10-27224230223224119,0002,240
2014-10-2422722822022476,0002,240
2014-10-2322522822322667,0002,260
2014-10-2222422722222759,0002,270
2014-10-2122722921622169,0002,210
2014-10-2022822822422752,0002,270
2014-10-17223223218219127,0002,190
2014-10-16224226221221128,0002,210
2014-10-15226229224228112,0002,280
2014-10-14225230223223131,0002,230
2014-10-10230230224226111,0002,260
2014-10-0923423723223265,0002,320
2014-10-08231239231238101,0002,380
2014-10-0724124423923998,0002,390
2014-10-0623924423824186,0002,410
2014-10-03235238232235100,0002,350
2014-10-02238242232235283,0002,350
2014-10-01255255243245254,0002,450
2014-09-30261261253255155,0002,550
2014-09-29262264258261144,0002,610
2014-09-26256263256260191,0002,600
2014-09-25255256250256172,0002,560
2014-09-24252253250252149,0002,520
2014-09-22254255251255131,0002,550
2014-09-19253257253254109,0002,540
2014-09-18257257251253161,0002,530
2014-09-17262262254256346,0002,560
2014-09-16261265260263304,0002,630
2014-09-12275276262267447,0002,670
2014-09-11283283275276640,0002,760
2014-09-102742852742802,654,0002,800
2014-09-09268275267269346,0002,690
2014-09-08263270260266388,0002,660
2014-09-05266267261264300,0002,640
2014-09-042662772612671,096,0002,670
2014-09-03266268261262514,0002,620
2014-09-02273274265269947,0002,690
2014-09-012702792612753,888,0002,750
2014-08-29239250239249493,0002,490
2014-08-28239251235243720,0002,430
2014-08-27236243231239285,0002,390
2014-08-26237237232233117,0002,330
2014-08-25233234229232145,0002,320
2014-08-22242242235236138,0002,360
2014-08-21241243238241247,0002,410
2014-08-20237244235239289,0002,390
2014-08-19239240235236198,0002,360
2014-08-18226240226235530,0002,350
2014-08-1522622622222495,0002,240
2014-08-14223230223225188,0002,250
2014-08-13223224219223109,0002,230
2014-08-1222522622322386,0002,230
2014-08-11226226225226124,0002,260
2014-08-08226227220223208,0002,230
2014-08-07228230226230166,0002,300
2014-08-06233234225227270,0002,270
2014-08-05244245232235333,0002,350
2014-08-042382502382421,523,0002,420
2014-08-01231232225231258,0002,310
2014-07-31237237232232188,0002,320
2014-07-30236237231236324,0002,360
2014-07-29234235231233153,0002,330
2014-07-28231233230232134,0002,320
2014-07-25231236230234233,0002,340
2014-07-24236236231233147,0002,330
2014-07-23232235228233317,0002,330
2014-07-22232234226230537,0002,300
2014-07-18234238230231711,0002,310
2014-07-172452562352422,752,0002,420
2014-07-162352412292311,133,0002,310
2014-07-152512572332362,353,0002,360
2014-07-1423329522725414,793,0002,540
2014-07-112192292172271,768,0002,270
2014-07-102152232082161,478,0002,160
2014-07-0921221220920943,0002,090
2014-07-08209215207212236,0002,120
2014-07-07211211201210246,0002,100
2014-07-0421221220821146,0002,110
2014-07-0321321320821241,0002,120
2014-07-0221521521221290,0002,120
2014-07-01211216210215354,0002,150
2014-06-3021021020421068,0002,100
2014-06-27211213205208210,0002,080
2014-06-26200213197211349,0002,110
2014-06-2520120219919954,0001,990
2014-06-2420120220020225,0002,020
2014-06-2320520520020281,0002,020
2014-06-2020120320020268,0002,020
2014-06-19200207200201346,0002,010
2014-06-1819719819519746,0001,970
2014-06-1719619719619632,0001,960
2014-06-1619719719519550,0001,950
2014-06-1319719719519781,0001,970
2014-06-1219519719319570,0001,950
2014-06-1119519519219441,0001,940
2014-06-1019419619219445,0001,940
2014-06-0919519619319645,0001,960
2014-06-0619619619419629,0001,960
2014-06-0519419619319561,0001,950
2014-06-0419019219019214,0001,920
2014-06-0319119219019031,0001,900
2014-06-0219019119019116,0001,910
2014-05-3018919018818935,0001,890
2014-05-2918919118718924,0001,890
2014-05-2819119118919018,0001,900
2014-05-2718919118919015,0001,900
2014-05-2619219218919122,0001,910
2014-05-2318718918718831,0001,880
2014-05-2218618718318686,0001,860
2014-05-2118418518418531,0001,850
2014-05-2018818818418574,0001,850
2014-05-1918919018818819,0001,880
2014-05-1619419418918964,0001,890
2014-05-15195196194194105,0001,940
2014-05-1419619719519723,0001,970
2014-05-1319619619019523,0001,950
2014-05-1219719919219281,0001,920
2014-05-09198201194200213,0002,000
2014-05-08186206186193185,0001,930
2014-05-0719019018518535,0001,850
2014-05-0218619018618933,0001,890
2014-05-0118919018919046,0001,900
2014-04-3018718918318594,0001,850
2014-04-28191195188188166,0001,880
2014-04-2519019419019165,0001,910
2014-04-2419219219019033,0001,900
2014-04-2319419419119347,0001,930
2014-04-2219419619319344,0001,930
2014-04-2119319619319414,0001,940
2014-04-1819619619219435,0001,940
2014-04-1719419519219441,0001,940
2014-04-1618919418719453,0001,940
2014-04-1518819318618850,0001,880
2014-04-1418819218818921,0001,890
2014-04-1119019018618842,0001,880
2014-04-1018819218819167,0001,910
2014-04-0919419619119397,0001,930
2014-04-0820120119419684,0001,960
2014-04-0719920319820158,0002,010
2014-04-0420420420220448,0002,040
2014-04-0320520520320363,0002,030
2014-04-0220520520320377,0002,030
2014-04-0120420419920473,0002,040
2014-03-3120220420120493,0002,040
2014-03-2820020019820059,0002,000
2014-03-2719620019420075,0002,000
2014-03-2619819819619791,0001,970
2014-03-2519519619219646,0001,960
2014-03-2419219319019181,0001,910
2014-03-2018919118618774,0001,870
2014-03-1919419419119143,0001,910
2014-03-1819419519119243,0001,920
2014-03-1719319519119234,0001,920
2014-03-14198198191193160,0001,930
2014-03-1320220319919984,0001,990
2014-03-12200205198203177,0002,030
2014-03-1119920119820073,0002,000
2014-03-1019819919619933,0001,990
2014-03-0719619819619812,0001,980
2014-03-0619519819519738,0001,970
2014-03-0519519619519643,0001,960
2014-03-0419019419019435,0001,940
2014-03-0319519519119313,0001,930
2014-02-2819519519219444,0001,940
2014-02-2719319519119529,0001,950
2014-02-2619019319019217,0001,920
2014-02-2519319518919344,0001,930
2014-02-2419319419219211,0001,920
2014-02-2119119418919375,0001,930
2014-02-2019219218718930,0001,890
2014-02-191911921911926,0001,920
2014-02-1818819218819124,0001,910
2014-02-1718619118618924,0001,890
2014-02-1418819018418660,0001,860
2014-02-1319319418718830,0001,880
2014-02-1219319419219331,0001,930
2014-02-1018919218919226,0001,920
2014-02-0718618918218965,0001,890
2014-02-0618218618218534,0001,850
2014-02-0518318418118369,0001,830
2014-02-04188189180180248,0001,800
2014-02-03195196190190161,0001,900
2014-01-3119619819519688,0001,960
2014-01-3019819819619678,0001,960
2014-01-2920020119820141,0002,010
2014-01-2819820019719757,0001,970
2014-01-27201201198198171,0001,980
2014-01-24206206202203140,0002,030
2014-01-2321221220820875,0002,080
2014-01-2221221220921268,0002,120
2014-01-21216216211212244,0002,120
2014-01-20207214207214266,0002,140
2014-01-1720720920420772,0002,070
2014-01-16210210206208132,0002,080
2014-01-15203208203208169,0002,080
2014-01-1420020420020260,0002,020
2014-01-10204204200202128,0002,020
2014-01-0920420420320489,0002,040
2014-01-0820520520320574,0002,050
2014-01-0720220420220338,0002,030
2014-01-0620520520020250,0002,020

分割・併合履歴 ： [2017-09-27]1株→0.1株