5603 虹技(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,125	2,136	2,124	2,129	3,700	2,129
2017-12-28	2,134	2,142	2,128	2,131	3,500	2,131
2017-12-27	2,129	2,139	2,129	2,131	2,500	2,131
2017-12-26	2,135	2,143	2,123	2,123	6,900	2,123
2017-12-25	2,135	2,142	2,134	2,139	11,500	2,139
2017-12-22	2,114	2,132	2,114	2,127	9,100	2,127
2017-12-21	2,112	2,119	2,099	2,119	6,600	2,119
2017-12-20	2,086	2,109	2,085	2,107	4,900	2,107
2017-12-19	2,093	2,099	2,085	2,086	7,800	2,086
2017-12-18	2,107	2,107	2,092	2,092	4,600	2,092
2017-12-15	2,101	2,111	2,097	2,102	5,600	2,102
2017-12-14	2,110	2,121	2,103	2,109	7,000	2,109
2017-12-13	2,122	2,136	2,112	2,119	9,900	2,119
2017-12-12	2,122	2,132	2,114	2,130	6,200	2,130
2017-12-11	2,146	2,146	2,114	2,125	3,500	2,125
2017-12-08	2,108	2,133	2,107	2,131	8,200	2,131
2017-12-07	2,113	2,130	2,113	2,122	4,100	2,122
2017-12-06	2,138	2,155	2,118	2,119	4,200	2,119
2017-12-05	2,142	2,158	2,133	2,158	2,200	2,158
2017-12-04	2,150	2,165	2,146	2,148	4,800	2,148
2017-12-01	2,136	2,143	2,127	2,141	4,200	2,141
2017-11-30	2,126	2,135	2,120	2,132	6,800	2,132
2017-11-29	2,108	2,124	2,104	2,124	9,200	2,124
2017-11-28	2,110	2,122	2,110	2,116	2,300	2,116
2017-11-27	2,136	2,149	2,100	2,109	4,100	2,109
2017-11-24	2,115	2,129	2,107	2,125	4,100	2,125
2017-11-22	2,112	2,125	2,101	2,125	3,700	2,125
2017-11-21	2,115	2,115	2,089	2,106	5,200	2,106
2017-11-20	2,107	2,107	2,091	2,097	1,400	2,097
2017-11-17	2,120	2,125	2,085	2,099	5,400	2,099
2017-11-16	2,106	2,118	2,106	2,117	2,900	2,117
2017-11-15	2,140	2,163	2,103	2,106	9,400	2,106
2017-11-13	2,169	2,169	2,130	2,145	5,700	2,145
2017-11-10	2,169	2,180	2,151	2,166	8,300	2,166
2017-11-09	2,209	2,227	2,172	2,198	17,600	2,198
2017-11-08	2,230	2,230	2,202	2,224	5,300	2,224
2017-11-07	2,214	2,250	2,214	2,250	4,500	2,250
2017-11-06	2,220	2,240	2,210	2,240	4,400	2,240
2017-11-02	2,252	2,252	2,229	2,230	5,200	2,230
2017-11-01	2,254	2,264	2,235	2,239	13,900	2,239
2017-10-31	2,270	2,281	2,262	2,281	7,100	2,281
2017-10-30	2,265	2,271	2,254	2,271	8,900	2,271
2017-10-27	2,262	2,262	2,241	2,254	3,100	2,254
2017-10-26	2,268	2,268	2,240	2,248	6,700	2,248
2017-10-25	2,260	2,269	2,259	2,268	5,300	2,268
2017-10-24	2,250	2,265	2,234	2,265	3,300	2,265
2017-10-23	2,245	2,265	2,243	2,247	5,900	2,247
2017-10-20	2,235	2,239	2,232	2,239	3,200	2,239
2017-10-19	2,236	2,243	2,235	2,235	6,100	2,235
2017-10-18	2,243	2,243	2,222	2,232	3,500	2,232
2017-10-17	2,211	2,243	2,211	2,232	7,600	2,232
2017-10-16	2,226	2,248	2,222	2,239	4,800	2,239
2017-10-13	2,217	2,228	2,200	2,226	7,400	2,226
2017-10-12	2,224	2,226	2,214	2,219	3,100	2,219
2017-10-11	2,259	2,259	2,213	2,224	9,800	2,224
2017-10-10	2,251	2,271	2,247	2,261	4,300	2,261
2017-10-06	2,252	2,257	2,246	2,257	2,500	2,257
2017-10-05	2,270	2,270	2,250	2,255	3,000	2,255
2017-10-04	2,286	2,286	2,264	2,266	2,900	2,266
2017-10-03	2,294	2,294	2,275	2,279	3,800	2,279
2017-10-02	2,291	2,294	2,266	2,268	8,200	2,268
2017-09-29	2,298	2,300	2,280	2,294	4,800	2,294
2017-09-28	2,314	2,314	2,272	2,299	5,100	2,299
2017-09-27	2,280	2,333	2,233	2,299	8,100	2,299
2017-09-26	227	228	225	228	75,000	2,280
2017-09-25	226	229	225	227	116,000	2,270
2017-09-22	227	232	223	225	197,000	2,250
2017-09-21	227	228	225	228	148,000	2,280
2017-09-20	226	230	225	227	183,000	2,270
2017-09-19	225	228	225	226	97,000	2,260
2017-09-15	224	225	222	225	32,000	2,250
2017-09-14	228	228	222	224	111,000	2,240
2017-09-13	227	228	225	228	81,000	2,280
2017-09-12	225	227	221	226	126,000	2,260
2017-09-11	227	227	222	223	142,000	2,230
2017-09-08	216	232	216	222	406,000	2,220
2017-09-07	216	217	213	217	52,000	2,170
2017-09-06	211	225	211	215	417,000	2,150
2017-09-05	218	219	212	213	66,000	2,130
2017-09-04	223	223	217	218	115,000	2,180
2017-09-01	226	227	223	223	84,000	2,230
2017-08-31	222	226	221	225	108,000	2,250
2017-08-30	219	222	219	221	58,000	2,210
2017-08-29	218	219	217	217	34,000	2,170
2017-08-28	219	220	217	219	50,000	2,190
2017-08-25	217	217	216	216	31,000	2,160
2017-08-24	216	217	215	216	37,000	2,160
2017-08-23	220	220	216	216	39,000	2,160
2017-08-22	215	220	215	219	36,000	2,190
2017-08-21	217	217	214	214	43,000	2,140
2017-08-18	217	220	217	217	81,000	2,170
2017-08-17	218	221	217	221	86,000	2,210
2017-08-16	214	217	214	215	63,000	2,150
2017-08-15	217	218	215	215	129,000	2,150
2017-08-14	218	219	216	217	67,000	2,170
2017-08-10	220	223	220	220	57,000	2,200
2017-08-09	223	225	219	220	100,000	2,200
2017-08-08	225	225	222	223	48,000	2,230
2017-08-07	221	223	220	223	79,000	2,230
2017-08-04	221	221	218	221	47,000	2,210
2017-08-03	223	223	219	221	78,000	2,210
2017-08-02	223	225	220	221	134,000	2,210
2017-08-01	230	231	221	223	222,000	2,230
2017-07-31	232	238	231	236	148,000	2,360
2017-07-28	234	234	228	229	152,000	2,290
2017-07-27	235	239	235	235	55,000	2,350
2017-07-26	236	237	235	237	70,000	2,370
2017-07-25	238	238	236	236	39,000	2,360
2017-07-24	235	237	235	237	87,000	2,370
2017-07-21	234	236	234	235	78,000	2,350
2017-07-20	236	239	235	236	205,000	2,360
2017-07-19	229	237	224	232	205,000	2,320
2017-07-18	232	232	227	228	84,000	2,280
2017-07-14	233	233	231	231	49,000	2,310
2017-07-13	235	236	227	233	107,000	2,330
2017-07-12	237	238	235	235	50,000	2,350
2017-07-11	240	241	236	237	78,000	2,370
2017-07-10	237	240	232	239	229,000	2,390
2017-07-07	232	238	231	235	156,000	2,350
2017-07-06	238	238	235	236	78,000	2,360
2017-07-05	235	239	235	237	75,000	2,370
2017-07-04	240	240	235	235	177,000	2,350
2017-07-03	241	249	237	238	440,000	2,380
2017-06-30	233	242	229	241	438,000	2,410
2017-06-29	234	234	232	234	52,000	2,340
2017-06-28	231	234	230	231	83,000	2,310
2017-06-27	233	233	230	231	49,000	2,310
2017-06-26	228	234	228	231	117,000	2,310
2017-06-23	234	234	226	227	230,000	2,270
2017-06-22	237	238	232	233	279,000	2,330
2017-06-21	224	236	222	234	509,000	2,340
2017-06-20	218	224	218	224	214,000	2,240
2017-06-19	217	218	215	217	44,000	2,170
2017-06-16	216	218	215	217	77,000	2,170
2017-06-15	217	219	216	216	68,000	2,160
2017-06-14	219	221	216	216	122,000	2,160
2017-06-13	213	218	213	216	153,000	2,160
2017-06-12	210	214	210	213	87,000	2,130
2017-06-09	210	213	210	211	161,000	2,110
2017-06-08	210	212	208	209	110,000	2,090
2017-06-07	207	209	207	208	40,000	2,080
2017-06-06	210	210	206	206	142,000	2,060
2017-06-05	211	212	210	211	75,000	2,110
2017-06-02	211	214	211	211	100,000	2,110
2017-06-01	211	213	210	210	77,000	2,100
2017-05-31	212	217	211	211	121,000	2,110
2017-05-30	210	213	210	212	50,000	2,120
2017-05-29	210	212	210	210	142,000	2,100
2017-05-26	210	212	210	210	65,000	2,100
2017-05-25	212	213	210	210	93,000	2,100
2017-05-24	216	216	211	212	85,000	2,120
2017-05-23	217	217	215	215	50,000	2,150
2017-05-22	213	216	213	216	49,000	2,160
2017-05-19	211	214	211	212	53,000	2,120
2017-05-18	211	212	209	210	56,000	2,100
2017-05-17	214	216	213	215	62,000	2,150
2017-05-16	216	216	214	215	92,000	2,150
2017-05-15	214	216	213	214	96,000	2,140
2017-05-12	216	218	211	212	138,000	2,120
2017-05-11	223	224	215	215	201,000	2,150
2017-05-10	225	228	221	221	424,000	2,210
2017-05-09	234	235	233	233	42,000	2,330
2017-05-08	233	236	232	232	114,000	2,320
2017-05-02	228	233	228	231	107,000	2,310
2017-05-01	225	228	225	228	19,000	2,280
2017-04-28	224	230	224	226	55,000	2,260
2017-04-27	224	225	223	225	57,000	2,250
2017-04-26	221	224	219	224	52,000	2,240
2017-04-25	217	220	217	218	24,000	2,180
2017-04-24	220	220	216	216	48,000	2,160
2017-04-21	217	218	214	218	33,000	2,180
2017-04-20	212	216	208	215	63,000	2,150
2017-04-19	211	215	207	212	66,000	2,120
2017-04-18	212	214	210	211	28,000	2,110
2017-04-17	205	215	204	211	97,000	2,110
2017-04-14	205	208	203	204	94,000	2,040
2017-04-13	207	207	201	205	117,000	2,050
2017-04-12	213	213	207	209	130,000	2,090
2017-04-11	216	218	214	215	70,000	2,150
2017-04-10	213	218	213	216	86,000	2,160
2017-04-07	214	217	210	212	114,000	2,120
2017-04-06	217	218	206	214	130,000	2,140
2017-04-05	215	220	215	219	84,000	2,190
2017-04-04	225	225	214	215	249,000	2,150
2017-04-03	233	233	225	227	140,000	2,270
2017-03-31	232	233	231	231	93,000	2,310
2017-03-30	234	234	232	232	45,000	2,320
2017-03-29	233	235	233	234	61,000	2,340
2017-03-28	237	238	234	236	111,000	2,360
2017-03-27	235	237	233	233	144,000	2,330
2017-03-24	234	237	234	236	89,000	2,360
2017-03-23	239	241	234	234	218,000	2,340
2017-03-22	236	239	236	237	94,000	2,370
2017-03-21	239	240	239	239	52,000	2,390
2017-03-17	240	241	238	239	66,000	2,390
2017-03-16	237	241	237	240	72,000	2,400
2017-03-15	240	240	237	238	67,000	2,380
2017-03-14	242	242	239	240	90,000	2,400
2017-03-13	242	242	241	241	93,000	2,410
2017-03-10	241	243	241	242	104,000	2,420
2017-03-09	242	242	241	241	71,000	2,410
2017-03-08	242	242	240	241	101,000	2,410
2017-03-07	243	245	242	242	81,000	2,420
2017-03-06	242	245	242	243	49,000	2,430
2017-03-03	242	244	241	241	98,000	2,410
2017-03-02	244	247	241	241	193,000	2,410
2017-03-01	242	242	239	240	127,000	2,400
2017-02-28	239	245	239	241	120,000	2,410
2017-02-27	242	242	239	239	218,000	2,390
2017-02-24	249	249	245	245	219,000	2,450
2017-02-23	252	253	248	249	208,000	2,490
2017-02-22	255	255	252	252	101,000	2,520
2017-02-21	253	255	253	253	57,000	2,530
2017-02-20	258	258	252	253	218,000	2,530
2017-02-17	256	259	256	257	103,000	2,570
2017-02-16	254	255	253	254	97,000	2,540
2017-02-15	257	257	253	254	94,000	2,540
2017-02-14	260	260	253	254	176,000	2,540
2017-02-13	259	261	257	259	166,000	2,590
2017-02-10	259	261	256	258	198,000	2,580
2017-02-09	258	260	257	257	65,000	2,570
2017-02-08	261	261	253	257	149,000	2,570
2017-02-07	257	263	257	261	155,000	2,610
2017-02-06	258	259	255	257	141,000	2,570
2017-02-03	258	261	255	257	158,000	2,570
2017-02-02	258	261	257	258	176,000	2,580
2017-02-01	260	262	255	259	435,000	2,590
2017-01-31	267	270	266	267	278,000	2,670
2017-01-30	268	270	265	267	210,000	2,670
2017-01-27	267	268	263	267	157,000	2,670
2017-01-26	267	267	264	265	128,000	2,650
2017-01-25	260	265	257	263	211,000	2,630
2017-01-24	253	259	253	258	133,000	2,580
2017-01-23	254	258	253	253	121,000	2,530
2017-01-20	253	259	252	257	138,000	2,570
2017-01-19	258	261	254	254	207,000	2,540
2017-01-18	250	259	246	259	423,000	2,590
2017-01-17	253	253	250	251	182,000	2,510
2017-01-16	260	260	253	253	253,000	2,530
2017-01-13	257	262	256	261	216,000	2,610
2017-01-12	259	262	256	258	208,000	2,580
2017-01-11	261	263	258	260	157,000	2,600
2017-01-10	266	267	260	261	198,000	2,610
2017-01-06	263	269	260	263	241,000	2,630
2017-01-05	270	271	264	265	194,000	2,650
2017-01-04	261	275	261	269	627,000	2,690

分割・併合履歴： [2017-09-27]1株→0.1株