5603 虹技(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 186 | 189 | 186 | 189 | 107,000 | 1,890 |
| 2015-12-29 | 181 | 193 | 181 | 185 | 59,000 | 1,850 |
| 2015-12-28 | 180 | 182 | 176 | 182 | 88,000 | 1,820 |
| 2015-12-25 | 179 | 182 | 175 | 180 | 154,000 | 1,800 |
| 2015-12-24 | 180 | 180 | 176 | 179 | 80,000 | 1,790 |
| 2015-12-22 | 183 | 183 | 180 | 182 | 46,000 | 1,820 |
| 2015-12-21 | 183 | 183 | 179 | 182 | 80,000 | 1,820 |
| 2015-12-18 | 188 | 190 | 186 | 186 | 32,000 | 1,860 |
| 2015-12-17 | 188 | 190 | 185 | 188 | 58,000 | 1,880 |
| 2015-12-16 | 185 | 185 | 179 | 185 | 90,000 | 1,850 |
| 2015-12-15 | 186 | 187 | 184 | 184 | 25,000 | 1,840 |
| 2015-12-14 | 182 | 186 | 182 | 186 | 35,000 | 1,860 |
| 2015-12-11 | 185 | 187 | 184 | 187 | 67,000 | 1,870 |
| 2015-12-10 | 187 | 187 | 184 | 184 | 36,000 | 1,840 |
| 2015-12-09 | 187 | 188 | 186 | 188 | 27,000 | 1,880 |
| 2015-12-08 | 192 | 192 | 189 | 190 | 54,000 | 1,900 |
| 2015-12-07 | 194 | 194 | 192 | 192 | 42,000 | 1,920 |
| 2015-12-04 | 187 | 191 | 187 | 189 | 46,000 | 1,890 |
| 2015-12-03 | 190 | 192 | 188 | 192 | 28,000 | 1,920 |
| 2015-12-02 | 192 | 192 | 190 | 190 | 63,000 | 1,900 |
| 2015-12-01 | 191 | 192 | 189 | 192 | 27,000 | 1,920 |
| 2015-11-30 | 193 | 193 | 191 | 192 | 39,000 | 1,920 |
| 2015-11-27 | 196 | 196 | 194 | 194 | 51,000 | 1,940 |
| 2015-11-26 | 196 | 196 | 195 | 195 | 41,000 | 1,950 |
| 2015-11-25 | 196 | 196 | 193 | 194 | 41,000 | 1,940 |
| 2015-11-24 | 195 | 196 | 194 | 196 | 31,000 | 1,960 |
| 2015-11-20 | 194 | 194 | 192 | 193 | 31,000 | 1,930 |
| 2015-11-19 | 190 | 194 | 190 | 194 | 41,000 | 1,940 |
| 2015-11-18 | 193 | 194 | 191 | 191 | 64,000 | 1,910 |
| 2015-11-17 | 187 | 193 | 187 | 193 | 39,000 | 1,930 |
| 2015-11-16 | 185 | 189 | 185 | 189 | 78,000 | 1,890 |
| 2015-11-13 | 187 | 188 | 186 | 188 | 27,000 | 1,880 |
| 2015-11-12 | 186 | 189 | 186 | 189 | 44,000 | 1,890 |
| 2015-11-11 | 186 | 192 | 186 | 189 | 65,000 | 1,890 |
| 2015-11-10 | 185 | 189 | 179 | 187 | 104,000 | 1,870 |
| 2015-11-09 | 182 | 186 | 181 | 185 | 91,000 | 1,850 |
| 2015-11-06 | 174 | 182 | 174 | 180 | 76,000 | 1,800 |
| 2015-11-05 | 176 | 178 | 176 | 178 | 33,000 | 1,780 |
| 2015-11-04 | 176 | 178 | 174 | 175 | 71,000 | 1,750 |
| 2015-11-02 | 180 | 180 | 176 | 178 | 31,000 | 1,780 |
| 2015-10-30 | 178 | 180 | 177 | 180 | 44,000 | 1,800 |
| 2015-10-29 | 177 | 178 | 175 | 177 | 65,000 | 1,770 |
| 2015-10-28 | 181 | 181 | 177 | 177 | 49,000 | 1,770 |
| 2015-10-27 | 180 | 180 | 178 | 178 | 36,000 | 1,780 |
| 2015-10-26 | 177 | 180 | 177 | 180 | 58,000 | 1,800 |
| 2015-10-23 | 176 | 178 | 175 | 177 | 65,000 | 1,770 |
| 2015-10-22 | 172 | 176 | 172 | 175 | 31,000 | 1,750 |
| 2015-10-21 | 171 | 175 | 171 | 175 | 66,000 | 1,750 |
| 2015-10-20 | 175 | 175 | 171 | 171 | 104,000 | 1,710 |
| 2015-10-19 | 175 | 175 | 173 | 173 | 13,000 | 1,730 |
| 2015-10-16 | 176 | 176 | 172 | 174 | 51,000 | 1,740 |
| 2015-10-15 | 171 | 175 | 171 | 175 | 30,000 | 1,750 |
| 2015-10-14 | 175 | 175 | 171 | 172 | 62,000 | 1,720 |
| 2015-10-13 | 175 | 176 | 172 | 176 | 76,000 | 1,760 |
| 2015-10-09 | 171 | 175 | 169 | 175 | 89,000 | 1,750 |
| 2015-10-08 | 169 | 173 | 169 | 170 | 113,000 | 1,700 |
| 2015-10-07 | 165 | 168 | 163 | 168 | 72,000 | 1,680 |
| 2015-10-06 | 165 | 167 | 160 | 165 | 112,000 | 1,650 |
| 2015-10-05 | 161 | 166 | 161 | 164 | 39,000 | 1,640 |
| 2015-10-02 | 158 | 160 | 158 | 159 | 40,000 | 1,590 |
| 2015-10-01 | 161 | 161 | 159 | 160 | 25,000 | 1,600 |
| 2015-09-30 | 157 | 159 | 155 | 159 | 42,000 | 1,590 |
| 2015-09-29 | 161 | 161 | 152 | 155 | 148,000 | 1,550 |
| 2015-09-28 | 163 | 166 | 161 | 164 | 31,000 | 1,640 |
| 2015-09-25 | 163 | 166 | 162 | 165 | 31,000 | 1,650 |
| 2015-09-24 | 163 | 168 | 163 | 163 | 78,000 | 1,630 |
| 2015-09-18 | 166 | 167 | 165 | 167 | 50,000 | 1,670 |
| 2015-09-17 | 167 | 169 | 165 | 168 | 66,000 | 1,680 |
| 2015-09-16 | 170 | 170 | 165 | 167 | 31,000 | 1,670 |
| 2015-09-15 | 170 | 171 | 165 | 167 | 61,000 | 1,670 |
| 2015-09-14 | 172 | 173 | 170 | 170 | 33,000 | 1,700 |
| 2015-09-11 | 170 | 173 | 170 | 171 | 62,000 | 1,710 |
| 2015-09-10 | 169 | 171 | 168 | 171 | 15,000 | 1,710 |
| 2015-09-09 | 167 | 173 | 167 | 173 | 67,000 | 1,730 |
| 2015-09-08 | 167 | 167 | 163 | 164 | 27,000 | 1,640 |
| 2015-09-07 | 165 | 169 | 156 | 165 | 110,000 | 1,650 |
| 2015-09-04 | 172 | 172 | 165 | 165 | 163,000 | 1,650 |
| 2015-09-03 | 174 | 174 | 171 | 171 | 44,000 | 1,710 |
| 2015-09-02 | 173 | 173 | 169 | 170 | 95,000 | 1,700 |
| 2015-09-01 | 177 | 177 | 175 | 175 | 43,000 | 1,750 |
| 2015-08-31 | 179 | 180 | 176 | 180 | 152,000 | 1,800 |
| 2015-08-28 | 176 | 181 | 176 | 179 | 44,000 | 1,790 |
| 2015-08-27 | 174 | 177 | 172 | 173 | 75,000 | 1,730 |
| 2015-08-26 | 160 | 173 | 160 | 173 | 105,000 | 1,730 |
| 2015-08-25 | 151 | 171 | 151 | 160 | 167,000 | 1,600 |
| 2015-08-24 | 179 | 179 | 169 | 169 | 230,000 | 1,690 |
| 2015-08-21 | 186 | 186 | 183 | 184 | 88,000 | 1,840 |
| 2015-08-20 | 189 | 190 | 187 | 188 | 76,000 | 1,880 |
| 2015-08-19 | 192 | 192 | 189 | 190 | 66,000 | 1,900 |
| 2015-08-18 | 192 | 193 | 192 | 192 | 34,000 | 1,920 |
| 2015-08-17 | 192 | 192 | 191 | 191 | 22,000 | 1,910 |
| 2015-08-14 | 192 | 192 | 191 | 191 | 39,000 | 1,910 |
| 2015-08-13 | 192 | 193 | 191 | 192 | 42,000 | 1,920 |
| 2015-08-12 | 195 | 196 | 192 | 192 | 74,000 | 1,920 |
| 2015-08-11 | 196 | 197 | 195 | 195 | 31,000 | 1,950 |
| 2015-08-10 | 195 | 197 | 195 | 197 | 33,000 | 1,970 |
| 2015-08-07 | 196 | 196 | 194 | 195 | 39,000 | 1,950 |
| 2015-08-06 | 198 | 198 | 194 | 195 | 68,000 | 1,950 |
| 2015-08-05 | 194 | 196 | 194 | 196 | 37,000 | 1,960 |
| 2015-08-04 | 195 | 196 | 193 | 196 | 49,000 | 1,960 |
| 2015-08-03 | 200 | 200 | 195 | 196 | 89,000 | 1,960 |
| 2015-07-31 | 198 | 201 | 197 | 201 | 38,000 | 2,010 |
| 2015-07-30 | 194 | 197 | 194 | 196 | 38,000 | 1,960 |
| 2015-07-29 | 196 | 196 | 193 | 194 | 28,000 | 1,940 |
| 2015-07-28 | 193 | 194 | 192 | 193 | 59,000 | 1,930 |
| 2015-07-27 | 197 | 198 | 195 | 195 | 78,000 | 1,950 |
| 2015-07-24 | 201 | 202 | 197 | 197 | 70,000 | 1,970 |
| 2015-07-23 | 203 | 203 | 199 | 201 | 118,000 | 2,010 |
| 2015-07-22 | 201 | 202 | 196 | 201 | 92,000 | 2,010 |
| 2015-07-21 | 201 | 203 | 201 | 202 | 47,000 | 2,020 |
| 2015-07-17 | 202 | 204 | 201 | 201 | 36,000 | 2,010 |
| 2015-07-16 | 200 | 201 | 199 | 201 | 69,000 | 2,010 |
| 2015-07-15 | 200 | 200 | 198 | 198 | 62,000 | 1,980 |
| 2015-07-14 | 197 | 201 | 197 | 200 | 49,000 | 2,000 |
| 2015-07-13 | 194 | 196 | 194 | 196 | 65,000 | 1,960 |
| 2015-07-10 | 193 | 197 | 193 | 195 | 87,000 | 1,950 |
| 2015-07-09 | 193 | 194 | 186 | 194 | 235,000 | 1,940 |
| 2015-07-08 | 205 | 206 | 198 | 198 | 143,000 | 1,980 |
| 2015-07-07 | 206 | 208 | 206 | 206 | 42,000 | 2,060 |
| 2015-07-06 | 205 | 209 | 202 | 205 | 130,000 | 2,050 |
| 2015-07-03 | 208 | 209 | 207 | 207 | 89,000 | 2,070 |
| 2015-07-02 | 209 | 210 | 209 | 210 | 55,000 | 2,100 |
| 2015-07-01 | 211 | 211 | 205 | 207 | 180,000 | 2,070 |
| 2015-06-30 | 211 | 211 | 209 | 211 | 74,000 | 2,110 |
| 2015-06-29 | 211 | 211 | 207 | 208 | 76,000 | 2,080 |
| 2015-06-26 | 213 | 213 | 210 | 211 | 84,000 | 2,110 |
| 2015-06-25 | 214 | 214 | 213 | 213 | 20,000 | 2,130 |
| 2015-06-24 | 211 | 213 | 211 | 213 | 54,000 | 2,130 |
| 2015-06-23 | 211 | 213 | 209 | 210 | 108,000 | 2,100 |
| 2015-06-22 | 208 | 211 | 208 | 210 | 19,000 | 2,100 |
| 2015-06-19 | 208 | 210 | 208 | 210 | 26,000 | 2,100 |
| 2015-06-18 | 211 | 211 | 207 | 207 | 65,000 | 2,070 |
| 2015-06-17 | 210 | 211 | 209 | 210 | 63,000 | 2,100 |
| 2015-06-16 | 212 | 213 | 209 | 209 | 134,000 | 2,090 |
| 2015-06-15 | 215 | 215 | 212 | 212 | 41,000 | 2,120 |
| 2015-06-12 | 214 | 217 | 214 | 215 | 81,000 | 2,150 |
| 2015-06-11 | 212 | 215 | 212 | 215 | 63,000 | 2,150 |
| 2015-06-10 | 213 | 215 | 211 | 211 | 150,000 | 2,110 |
| 2015-06-09 | 215 | 220 | 213 | 213 | 255,000 | 2,130 |
| 2015-06-08 | 217 | 217 | 216 | 216 | 37,000 | 2,160 |
| 2015-06-05 | 217 | 217 | 216 | 216 | 43,000 | 2,160 |
| 2015-06-04 | 220 | 221 | 216 | 217 | 209,000 | 2,170 |
| 2015-06-03 | 215 | 218 | 215 | 218 | 50,000 | 2,180 |
| 2015-06-02 | 217 | 219 | 215 | 215 | 113,000 | 2,150 |
| 2015-06-01 | 213 | 216 | 213 | 216 | 71,000 | 2,160 |
| 2015-05-29 | 215 | 215 | 213 | 215 | 31,000 | 2,150 |
| 2015-05-28 | 217 | 217 | 215 | 215 | 74,000 | 2,150 |
| 2015-05-27 | 215 | 216 | 214 | 216 | 48,000 | 2,160 |
| 2015-05-26 | 214 | 216 | 214 | 215 | 44,000 | 2,150 |
| 2015-05-25 | 215 | 218 | 215 | 215 | 35,000 | 2,150 |
| 2015-05-22 | 215 | 215 | 213 | 215 | 47,000 | 2,150 |
| 2015-05-21 | 216 | 216 | 214 | 215 | 41,000 | 2,150 |
| 2015-05-20 | 218 | 218 | 215 | 216 | 32,000 | 2,160 |
| 2015-05-19 | 216 | 217 | 215 | 217 | 72,000 | 2,170 |
| 2015-05-18 | 217 | 217 | 214 | 215 | 53,000 | 2,150 |
| 2015-05-15 | 219 | 219 | 215 | 217 | 53,000 | 2,170 |
| 2015-05-14 | 221 | 221 | 219 | 219 | 52,000 | 2,190 |
| 2015-05-13 | 219 | 221 | 218 | 220 | 39,000 | 2,200 |
| 2015-05-12 | 220 | 221 | 217 | 220 | 79,000 | 2,200 |
| 2015-05-11 | 212 | 222 | 212 | 221 | 255,000 | 2,210 |
| 2015-05-08 | 206 | 218 | 205 | 211 | 166,000 | 2,110 |
| 2015-05-07 | 210 | 211 | 208 | 211 | 31,000 | 2,110 |
| 2015-05-01 | 210 | 210 | 209 | 209 | 89,000 | 2,090 |
| 2015-04-30 | 210 | 212 | 210 | 211 | 113,000 | 2,110 |
| 2015-04-28 | 212 | 213 | 212 | 212 | 48,000 | 2,120 |
| 2015-04-27 | 212 | 213 | 212 | 212 | 69,000 | 2,120 |
| 2015-04-24 | 214 | 214 | 212 | 212 | 38,000 | 2,120 |
| 2015-04-23 | 214 | 214 | 213 | 214 | 17,000 | 2,140 |
| 2015-04-22 | 214 | 214 | 213 | 213 | 114,000 | 2,130 |
| 2015-04-21 | 214 | 215 | 213 | 215 | 37,000 | 2,150 |
| 2015-04-20 | 215 | 215 | 212 | 214 | 51,000 | 2,140 |
| 2015-04-17 | 216 | 218 | 214 | 215 | 56,000 | 2,150 |
| 2015-04-16 | 216 | 216 | 214 | 216 | 33,000 | 2,160 |
| 2015-04-15 | 216 | 216 | 215 | 216 | 20,000 | 2,160 |
| 2015-04-14 | 215 | 215 | 213 | 214 | 45,000 | 2,140 |
| 2015-04-13 | 215 | 217 | 214 | 216 | 55,000 | 2,160 |
| 2015-04-10 | 215 | 215 | 212 | 214 | 79,000 | 2,140 |
| 2015-04-09 | 214 | 215 | 213 | 214 | 46,000 | 2,140 |
| 2015-04-08 | 214 | 216 | 210 | 213 | 150,000 | 2,130 |
| 2015-04-07 | 214 | 214 | 213 | 214 | 50,000 | 2,140 |
| 2015-04-06 | 213 | 214 | 211 | 213 | 69,000 | 2,130 |
| 2015-04-03 | 214 | 214 | 210 | 213 | 76,000 | 2,130 |
| 2015-04-02 | 211 | 214 | 211 | 214 | 65,000 | 2,140 |
| 2015-04-01 | 211 | 212 | 209 | 211 | 80,000 | 2,110 |
| 2015-03-31 | 213 | 214 | 212 | 212 | 81,000 | 2,120 |
| 2015-03-30 | 214 | 214 | 212 | 212 | 33,000 | 2,120 |
| 2015-03-27 | 216 | 218 | 212 | 214 | 94,000 | 2,140 |
| 2015-03-26 | 218 | 220 | 218 | 220 | 76,000 | 2,200 |
| 2015-03-25 | 223 | 223 | 220 | 221 | 99,000 | 2,210 |
| 2015-03-24 | 223 | 227 | 222 | 223 | 139,000 | 2,230 |
| 2015-03-23 | 221 | 223 | 221 | 223 | 74,000 | 2,230 |
| 2015-03-20 | 217 | 220 | 217 | 219 | 55,000 | 2,190 |
| 2015-03-19 | 217 | 219 | 217 | 217 | 67,000 | 2,170 |
| 2015-03-18 | 217 | 218 | 215 | 215 | 77,000 | 2,150 |
| 2015-03-17 | 216 | 219 | 216 | 218 | 53,000 | 2,180 |
| 2015-03-16 | 219 | 220 | 216 | 216 | 124,000 | 2,160 |
| 2015-03-13 | 220 | 221 | 218 | 218 | 133,000 | 2,180 |
| 2015-03-12 | 218 | 220 | 218 | 219 | 55,000 | 2,190 |
| 2015-03-11 | 215 | 218 | 215 | 218 | 53,000 | 2,180 |
| 2015-03-10 | 219 | 220 | 217 | 218 | 86,000 | 2,180 |
| 2015-03-09 | 221 | 222 | 219 | 219 | 105,000 | 2,190 |
| 2015-03-06 | 221 | 222 | 220 | 221 | 45,000 | 2,210 |
| 2015-03-05 | 221 | 222 | 220 | 220 | 90,000 | 2,200 |
| 2015-03-04 | 220 | 223 | 219 | 222 | 74,000 | 2,220 |
| 2015-03-03 | 221 | 222 | 220 | 221 | 34,000 | 2,210 |
| 2015-03-02 | 219 | 223 | 219 | 222 | 108,000 | 2,220 |
| 2015-02-27 | 225 | 225 | 218 | 221 | 149,000 | 2,210 |
| 2015-02-26 | 227 | 227 | 220 | 225 | 179,000 | 2,250 |
| 2015-02-25 | 218 | 230 | 217 | 227 | 264,000 | 2,270 |
| 2015-02-24 | 220 | 223 | 218 | 218 | 112,000 | 2,180 |
| 2015-02-23 | 225 | 225 | 222 | 223 | 45,000 | 2,230 |
| 2015-02-20 | 226 | 226 | 223 | 225 | 79,000 | 2,250 |
| 2015-02-19 | 222 | 226 | 222 | 224 | 97,000 | 2,240 |
| 2015-02-18 | 222 | 226 | 222 | 223 | 113,000 | 2,230 |
| 2015-02-17 | 220 | 221 | 218 | 221 | 103,000 | 2,210 |
| 2015-02-16 | 219 | 220 | 218 | 219 | 44,000 | 2,190 |
| 2015-02-13 | 219 | 219 | 216 | 216 | 81,000 | 2,160 |
| 2015-02-12 | 212 | 217 | 212 | 215 | 71,000 | 2,150 |
| 2015-02-10 | 209 | 212 | 209 | 211 | 41,000 | 2,110 |
| 2015-02-09 | 210 | 212 | 209 | 212 | 36,000 | 2,120 |
| 2015-02-06 | 209 | 210 | 207 | 208 | 95,000 | 2,080 |
| 2015-02-05 | 209 | 209 | 207 | 207 | 41,000 | 2,070 |
| 2015-02-04 | 210 | 212 | 209 | 211 | 39,000 | 2,110 |
| 2015-02-03 | 214 | 214 | 206 | 206 | 79,000 | 2,060 |
| 2015-02-02 | 213 | 213 | 210 | 210 | 34,000 | 2,100 |
| 2015-01-30 | 213 | 214 | 210 | 214 | 35,000 | 2,140 |
| 2015-01-29 | 213 | 214 | 212 | 212 | 25,000 | 2,120 |
| 2015-01-28 | 209 | 214 | 209 | 214 | 37,000 | 2,140 |
| 2015-01-27 | 212 | 212 | 208 | 210 | 49,000 | 2,100 |
| 2015-01-26 | 212 | 212 | 209 | 210 | 37,000 | 2,100 |
| 2015-01-23 | 209 | 213 | 209 | 213 | 45,000 | 2,130 |
| 2015-01-22 | 209 | 209 | 208 | 209 | 23,000 | 2,090 |
| 2015-01-21 | 209 | 209 | 207 | 207 | 61,000 | 2,070 |
| 2015-01-20 | 207 | 209 | 206 | 209 | 45,000 | 2,090 |
| 2015-01-19 | 206 | 208 | 206 | 206 | 42,000 | 2,060 |
| 2015-01-16 | 206 | 207 | 205 | 206 | 29,000 | 2,060 |
| 2015-01-15 | 207 | 207 | 205 | 206 | 51,000 | 2,060 |
| 2015-01-14 | 207 | 207 | 205 | 206 | 47,000 | 2,060 |
| 2015-01-13 | 207 | 208 | 205 | 206 | 60,000 | 2,060 |
| 2015-01-09 | 212 | 213 | 208 | 209 | 38,000 | 2,090 |
| 2015-01-08 | 212 | 214 | 211 | 211 | 44,000 | 2,110 |
| 2015-01-07 | 208 | 212 | 208 | 210 | 70,000 | 2,100 |
| 2015-01-06 | 209 | 211 | 207 | 207 | 46,000 | 2,070 |
| 2015-01-05 | 212 | 213 | 211 | 211 | 52,000 | 2,110 |
分割・併合履歴 ： [2017-09-27]1株→0.1株