5603 虹技(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	966	969	966	969	900	969
2021-12-29	953	975	953	963	5,000	963
2021-12-28	957	961	952	953	6,300	953
2021-12-27	962	967	952	953	8,000	953
2021-12-24	960	968	952	958	8,000	958
2021-12-23	964	971	955	960	17,600	960
2021-12-22	975	975	964	964	4,000	964
2021-12-21	979	984	975	975	13,400	975
2021-12-20	1,001	1,004	966	968	8,200	968
2021-12-17	1,003	1,010	997	998	5,700	998
2021-12-16	1,013	1,013	998	1,004	9,800	1,004
2021-12-15	1,008	1,016	990	1,007	6,200	1,007
2021-12-14	1,000	1,008	1,000	1,008	2,000	1,008
2021-12-13	1,020	1,020	1,008	1,008	2,400	1,008
2021-12-10	1,017	1,017	1,000	1,007	8,300	1,007
2021-12-09	1,029	1,029	1,015	1,017	4,300	1,017
2021-12-08	1,060	1,086	1,016	1,028	26,700	1,028
2021-12-07	1,018	1,029	997	1,001	12,200	1,001
2021-12-06	1,030	1,030	975	1,008	28,100	1,008
2021-12-03	996	1,021	992	1,021	6,700	1,021
2021-12-02	949	990	949	975	25,000	975
2021-12-01	995	1,013	983	989	9,200	989
2021-11-30	1,019	1,019	992	998	11,900	998
2021-11-29	1,002	1,024	1,001	1,007	16,100	1,007
2021-11-26	1,058	1,062	1,031	1,048	13,500	1,048
2021-11-25	1,060	1,086	1,053	1,078	4,600	1,078
2021-11-24	1,064	1,066	1,042	1,060	7,000	1,060
2021-11-22	1,066	1,068	1,051	1,057	3,500	1,057
2021-11-19	1,069	1,076	1,056	1,056	6,300	1,056
2021-11-18	1,062	1,088	1,062	1,069	8,900	1,069
2021-11-17	1,088	1,115	1,050	1,074	28,300	1,074
2021-11-16	1,128	1,163	1,078	1,085	68,900	1,085
2021-11-15	1,188	1,224	1,130	1,164	110,700	1,164
2021-11-12	1,100	1,353	1,100	1,266	600,000	1,266
2021-11-11	1,065	1,065	1,053	1,053	2,200	1,053
2021-11-10	1,069	1,075	1,065	1,066	1,900	1,066
2021-11-09	1,072	1,073	1,072	1,073	400	1,073
2021-11-08	1,073	1,075	1,070	1,070	1,900	1,070
2021-11-05	1,083	1,085	1,073	1,073	2,300	1,073
2021-11-04	1,074	1,083	1,074	1,083	3,800	1,083
2021-11-02	1,080	1,080	1,076	1,076	500	1,076
2021-11-01	1,069	1,084	1,069	1,077	2,500	1,077
2021-10-29	1,072	1,088	1,072	1,088	1,500	1,088
2021-10-28	1,084	1,084	1,072	1,072	3,900	1,072
2021-10-27	1,079	1,081	1,075	1,081	1,000	1,081
2021-10-26	1,080	1,107	1,080	1,088	2,500	1,088
2021-10-25	1,087	1,087	1,076	1,076	1,700	1,076
2021-10-22	1,071	1,078	1,070	1,076	2,700	1,076
2021-10-21	1,098	1,099	1,068	1,068	4,600	1,068
2021-10-20	1,100	1,104	1,090	1,090	3,300	1,090
2021-10-19	1,081	1,090	1,079	1,090	3,300	1,090
2021-10-18	1,088	1,088	1,081	1,083	1,800	1,083
2021-10-15	1,081	1,087	1,072	1,077	1,100	1,077
2021-10-14	1,065	1,072	1,065	1,066	900	1,066
2021-10-13	1,083	1,086	1,065	1,065	3,200	1,065
2021-10-12	1,105	1,105	1,090	1,090	2,100	1,090
2021-10-11	1,098	1,100	1,095	1,100	1,200	1,100
2021-10-08	1,070	1,094	1,070	1,085	2,200	1,085
2021-10-07	1,075	1,076	1,070	1,070	3,400	1,070
2021-10-06	1,079	1,088	1,074	1,075	9,100	1,075
2021-10-05	1,082	1,088	1,045	1,066	8,500	1,066
2021-10-04	1,113	1,113	1,087	1,087	6,700	1,087
2021-10-01	1,123	1,126	1,110	1,110	2,300	1,110
2021-09-30	1,131	1,133	1,125	1,125	1,700	1,125
2021-09-29	1,135	1,138	1,133	1,133	2,100	1,133
2021-09-28	1,144	1,146	1,133	1,143	4,000	1,143
2021-09-27	1,162	1,170	1,148	1,148	5,800	1,148
2021-09-24	1,165	1,168	1,160	1,164	4,100	1,164
2021-09-22	1,149	1,151	1,147	1,147	2,000	1,147
2021-09-21	1,140	1,165	1,140	1,149	4,100	1,149
2021-09-17	1,168	1,168	1,157	1,167	3,900	1,167
2021-09-16	1,162	1,165	1,158	1,165	2,700	1,165
2021-09-15	1,157	1,164	1,156	1,163	2,100	1,163
2021-09-14	1,151	1,166	1,151	1,166	5,700	1,166
2021-09-13	1,159	1,159	1,137	1,153	6,600	1,153
2021-09-10	1,139	1,154	1,139	1,154	6,600	1,154
2021-09-09	1,145	1,146	1,139	1,146	4,200	1,146
2021-09-08	1,135	1,145	1,135	1,145	2,300	1,145
2021-09-07	1,136	1,145	1,136	1,145	2,200	1,145
2021-09-06	1,140	1,144	1,130	1,135	4,400	1,135
2021-09-03	1,134	1,139	1,126	1,130	6,600	1,130
2021-09-02	1,146	1,150	1,140	1,147	3,800	1,147
2021-09-01	1,146	1,146	1,141	1,146	400	1,146
2021-08-31	1,142	1,150	1,142	1,146	1,600	1,146
2021-08-30	1,131	1,142	1,131	1,142	2,100	1,142
2021-08-27	1,119	1,131	1,118	1,131	1,000	1,131
2021-08-26	1,134	1,134	1,125	1,131	1,200	1,131
2021-08-25	1,125	1,136	1,114	1,136	4,100	1,136
2021-08-24	1,110	1,130	1,110	1,127	7,000	1,127
2021-08-23	1,111	1,113	1,105	1,113	2,100	1,113
2021-08-20	1,114	1,114	1,106	1,106	1,600	1,106
2021-08-19	1,108	1,108	1,108	1,108	400	1,108
2021-08-18	1,105	1,113	1,105	1,113	1,700	1,113
2021-08-17	1,102	1,114	1,102	1,108	400	1,108
2021-08-16	1,115	1,115	1,101	1,101	1,500	1,101
2021-08-13	1,097	1,105	1,095	1,099	3,000	1,099
2021-08-12	1,100	1,101	1,095	1,100	1,000	1,100
2021-08-11	1,098	1,100	1,096	1,100	1,300	1,100
2021-08-10	1,111	1,111	1,092	1,098	3,800	1,098
2021-08-06	1,110	1,111	1,110	1,111	300	1,111
2021-08-05	1,102	1,106	1,102	1,105	1,400	1,105
2021-08-04	1,108	1,116	1,106	1,106	1,000	1,106
2021-08-03	1,102	1,118	1,101	1,111	2,600	1,111
2021-08-02	1,090	1,114	1,088	1,102	4,100	1,102
2021-07-30	1,143	1,143	1,135	1,136	1,500	1,136
2021-07-29	1,130	1,143	1,130	1,143	1,200	1,143
2021-07-28	1,134	1,134	1,127	1,134	1,100	1,134
2021-07-27	1,133	1,137	1,130	1,137	800	1,137
2021-07-26	1,133	1,133	1,123	1,130	7,800	1,130
2021-07-21	1,127	1,138	1,124	1,133	5,000	1,133
2021-07-20	1,122	1,137	1,122	1,127	3,300	1,127
2021-07-19	1,121	1,127	1,121	1,123	2,400	1,123
2021-07-16	1,121	1,130	1,121	1,127	2,200	1,127
2021-07-15	1,124	1,124	1,121	1,121	3,100	1,121
2021-07-14	1,128	1,128	1,119	1,121	2,700	1,121
2021-07-13	1,116	1,128	1,108	1,128	3,000	1,128
2021-07-12	1,104	1,130	1,104	1,111	3,400	1,111
2021-07-09	1,112	1,112	1,100	1,100	5,400	1,100
2021-07-08	1,115	1,121	1,112	1,112	2,000	1,112
2021-07-07	1,110	1,119	1,108	1,115	3,100	1,115
2021-07-06	1,114	1,116	1,107	1,114	2,400	1,114
2021-07-05	1,127	1,127	1,116	1,116	3,700	1,116
2021-07-02	1,131	1,135	1,127	1,129	2,800	1,129
2021-07-01	1,140	1,140	1,130	1,132	2,100	1,132
2021-06-30	1,146	1,149	1,140	1,144	3,300	1,144
2021-06-29	1,142	1,142	1,137	1,141	2,300	1,141
2021-06-28	1,166	1,166	1,135	1,141	4,300	1,141
2021-06-25	1,133	1,144	1,133	1,136	1,200	1,136
2021-06-24	1,140	1,140	1,125	1,133	2,600	1,133
2021-06-23	1,149	1,149	1,138	1,144	2,300	1,144
2021-06-22	1,123	1,154	1,123	1,145	5,400	1,145
2021-06-21	1,148	1,148	1,110	1,122	5,700	1,122
2021-06-18	1,167	1,167	1,152	1,152	1,600	1,152
2021-06-17	1,176	1,176	1,147	1,152	4,300	1,152
2021-06-16	1,175	1,175	1,165	1,165	900	1,165
2021-06-15	1,172	1,179	1,171	1,171	1,600	1,171
2021-06-14	1,183	1,184	1,175	1,175	2,200	1,175
2021-06-11	1,179	1,180	1,177	1,177	2,300	1,177
2021-06-10	1,173	1,187	1,173	1,179	2,100	1,179
2021-06-09	1,189	1,209	1,170	1,173	4,700	1,173
2021-06-08	1,227	1,227	1,185	1,189	5,100	1,189
2021-06-07	1,230	1,231	1,227	1,228	2,300	1,228
2021-06-04	1,226	1,232	1,226	1,231	1,700	1,231
2021-06-03	1,216	1,225	1,216	1,225	300	1,225
2021-06-02	1,222	1,222	1,212	1,222	1,000	1,222
2021-06-01	1,218	1,218	1,217	1,217	600	1,217
2021-05-31	1,220	1,225	1,218	1,218	2,200	1,218
2021-05-28	1,215	1,222	1,215	1,221	1,100	1,221
2021-05-27	1,221	1,221	1,211	1,211	2,400	1,211
2021-05-26	1,224	1,224	1,214	1,224	1,300	1,224
2021-05-25	1,225	1,225	1,220	1,221	1,400	1,221
2021-05-24	1,234	1,234	1,222	1,226	2,700	1,226
2021-05-21	1,221	1,233	1,209	1,221	2,000	1,221
2021-05-20	1,219	1,224	1,214	1,223	5,100	1,223
2021-05-19	1,218	1,218	1,208	1,216	2,900	1,216
2021-05-18	1,206	1,218	1,206	1,218	2,100	1,218
2021-05-17	1,215	1,215	1,205	1,211	1,800	1,211
2021-05-14	1,217	1,217	1,205	1,205	7,600	1,205
2021-05-13	1,206	1,217	1,206	1,209	2,800	1,209
2021-05-12	1,201	1,222	1,198	1,217	5,600	1,217
2021-05-11	1,226	1,230	1,204	1,210	8,900	1,210
2021-05-10	1,195	1,218	1,190	1,218	8,600	1,218
2021-05-07	1,182	1,194	1,182	1,187	2,400	1,187
2021-05-06	1,178	1,182	1,178	1,180	1,900	1,180
2021-04-30	1,174	1,183	1,174	1,183	2,500	1,183
2021-04-28	1,177	1,177	1,164	1,175	1,100	1,175
2021-04-27	1,175	1,186	1,175	1,180	1,400	1,180
2021-04-26	1,147	1,175	1,147	1,175	4,700	1,175
2021-04-23	1,175	1,175	1,145	1,145	5,400	1,145
2021-04-22	1,163	1,174	1,163	1,174	900	1,174
2021-04-21	1,186	1,186	1,111	1,153	5,400	1,153
2021-04-20	1,206	1,206	1,188	1,189	2,400	1,189
2021-04-19	1,188	1,210	1,188	1,204	2,300	1,204
2021-04-16	1,193	1,193	1,189	1,190	1,300	1,190
2021-04-15	1,169	1,185	1,169	1,184	1,300	1,184
2021-04-14	1,182	1,182	1,152	1,174	4,000	1,174
2021-04-13	1,183	1,185	1,181	1,182	1,900	1,182
2021-04-12	1,185	1,185	1,184	1,184	600	1,184
2021-04-09	1,185	1,194	1,183	1,184	1,400	1,184
2021-04-08	1,178	1,202	1,175	1,186	2,700	1,186
2021-04-07	1,174	1,199	1,174	1,182	4,100	1,182
2021-04-06	1,221	1,225	1,174	1,174	5,300	1,174
2021-04-05	1,211	1,222	1,206	1,222	2,000	1,222
2021-04-02	1,208	1,219	1,206	1,214	3,400	1,214
2021-04-01	1,214	1,235	1,208	1,216	4,100	1,216
2021-03-31	1,259	1,259	1,214	1,214	6,100	1,214
2021-03-30	1,249	1,269	1,219	1,244	3,600	1,244
2021-03-29	1,234	1,269	1,225	1,269	8,500	1,269
2021-03-26	1,238	1,247	1,231	1,231	3,300	1,231
2021-03-25	1,234	1,237	1,218	1,230	1,400	1,230
2021-03-24	1,223	1,228	1,211	1,215	5,100	1,215
2021-03-23	1,256	1,256	1,240	1,240	5,000	1,240
2021-03-22	1,233	1,250	1,233	1,249	3,500	1,249
2021-03-19	1,246	1,251	1,238	1,249	6,500	1,249
2021-03-18	1,252	1,258	1,246	1,258	4,400	1,258
2021-03-17	1,249	1,254	1,244	1,254	2,900	1,254
2021-03-16	1,244	1,251	1,229	1,244	5,300	1,244
2021-03-15	1,231	1,247	1,226	1,242	6,800	1,242
2021-03-12	1,220	1,232	1,220	1,232	6,000	1,232
2021-03-11	1,222	1,230	1,209	1,220	6,000	1,220
2021-03-10	1,230	1,232	1,222	1,223	4,200	1,223
2021-03-09	1,216	1,230	1,200	1,230	5,600	1,230
2021-03-08	1,190	1,209	1,188	1,209	7,500	1,209
2021-03-05	1,176	1,186	1,145	1,186	11,500	1,186
2021-03-04	1,218	1,239	1,146	1,186	18,800	1,186
2021-03-03	1,200	1,238	1,200	1,238	8,300	1,238
2021-03-02	1,210	1,220	1,198	1,200	9,900	1,200
2021-03-01	1,243	1,243	1,191	1,220	35,800	1,220
2021-02-26	1,170	1,170	1,150	1,153	5,200	1,153
2021-02-25	1,176	1,176	1,165	1,170	7,100	1,170
2021-02-24	1,193	1,193	1,165	1,175	6,200	1,175
2021-02-22	1,168	1,172	1,161	1,172	2,000	1,172
2021-02-19	1,158	1,176	1,158	1,168	2,800	1,168
2021-02-18	1,183	1,183	1,152	1,154	6,000	1,154
2021-02-17	1,179	1,183	1,170	1,183	2,400	1,183
2021-02-16	1,177	1,195	1,174	1,178	8,500	1,178
2021-02-15	1,182	1,182	1,146	1,169	7,900	1,169
2021-02-12	1,182	1,190	1,156	1,183	7,500	1,183
2021-02-10	1,154	1,176	1,154	1,170	5,100	1,170
2021-02-09	1,153	1,154	1,148	1,148	3,200	1,148
2021-02-08	1,138	1,153	1,138	1,148	12,500	1,148
2021-02-05	1,210	1,278	1,136	1,136	68,000	1,136
2021-02-04	1,110	1,117	1,106	1,108	2,700	1,108
2021-02-03	1,094	1,108	1,094	1,104	2,500	1,104
2021-02-02	1,106	1,110	1,085	1,091	4,000	1,091
2021-02-01	1,120	1,120	1,096	1,096	900	1,096
2021-01-29	1,100	1,100	1,090	1,090	1,400	1,090
2021-01-28	1,115	1,119	1,087	1,087	15,700	1,087
2021-01-27	1,128	1,133	1,116	1,116	3,300	1,116
2021-01-26	1,120	1,132	1,120	1,128	3,400	1,128
2021-01-25	1,120	1,121	1,118	1,118	1,500	1,118
2021-01-22	1,100	1,107	1,100	1,100	700	1,100
2021-01-21	1,087	1,097	1,087	1,095	1,100	1,095
2021-01-20	1,095	1,095	1,080	1,087	2,700	1,087
2021-01-19	1,075	1,098	1,064	1,086	3,900	1,086
2021-01-18	1,083	1,087	1,076	1,077	3,100	1,077
2021-01-15	1,122	1,122	1,078	1,087	6,100	1,087
2021-01-14	1,142	1,142	1,117	1,122	3,900	1,122
2021-01-13	1,119	1,179	1,107	1,131	5,000	1,131
2021-01-12	1,090	1,116	1,090	1,106	1,600	1,106
2021-01-08	1,071	1,094	1,071	1,090	4,600	1,090
2021-01-07	1,089	1,095	1,071	1,071	6,400	1,071
2021-01-06	1,082	1,082	1,072	1,079	2,600	1,079
2021-01-05	1,090	1,093	1,081	1,082	1,200	1,082
2021-01-04	1,098	1,098	1,072	1,079	3,800	1,079

分割・併合履歴： [2017-09-27]1株→0.1株