5603 虹技(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	882	894	882	894	1,500	894
2022-12-29	895	895	884	891	1,100	891
2022-12-28	887	900	887	897	3,600	897
2022-12-27	880	906	880	905	7,100	905
2022-12-26	880	886	880	880	2,600	880
2022-12-23	879	892	878	881	4,800	881
2022-12-22	884	890	866	877	16,500	877
2022-12-21	892	892	863	884	15,300	884
2022-12-20	921	928	880	891	15,700	891
2022-12-19	921	929	921	921	3,500	921
2022-12-16	932	932	926	926	1,900	926
2022-12-15	928	932	921	932	3,500	932
2022-12-14	917	930	917	925	4,200	925
2022-12-13	902	926	902	917	5,900	917
2022-12-12	919	919	907	910	4,400	910
2022-12-09	896	909	896	906	4,300	906
2022-12-08	894	902	894	898	7,600	898
2022-12-07	893	902	893	902	4,600	902
2022-12-06	911	911	891	891	4,300	891
2022-12-05	917	917	898	911	7,400	911
2022-12-02	894	894	890	892	2,500	892
2022-12-01	936	936	894	900	29,900	900
2022-11-30	919	922	906	906	2,200	906
2022-11-29	932	935	912	913	8,400	913
2022-11-28	922	932	922	932	3,500	932
2022-11-25	914	922	913	922	1,600	922
2022-11-24	907	914	904	913	5,000	913
2022-11-22	887	896	887	896	3,000	896
2022-11-21	891	893	887	887	3,800	887
2022-11-18	884	897	884	891	6,300	891
2022-11-17	882	882	877	878	2,500	878
2022-11-16	884	884	874	879	3,400	879
2022-11-15	886	891	880	881	3,500	881
2022-11-14	888	888	872	877	12,700	877
2022-11-11	897	897	845	881	24,900	881
2022-11-10	893	896	890	893	2,100	893
2022-11-09	908	908	893	893	5,600	893
2022-11-08	897	907	894	907	5,400	907
2022-11-07	901	901	897	897	1,500	897
2022-11-04	884	900	884	892	9,600	892
2022-11-02	878	883	877	883	4,700	883
2022-11-01	878	878	870	875	8,200	875
2022-10-31	890	891	866	870	17,500	870
2022-10-28	903	912	877	877	38,200	877
2022-10-27	918	918	908	908	2,600	908
2022-10-26	913	918	904	918	5,300	918
2022-10-25	912	917	906	913	4,200	913
2022-10-24	900	920	881	918	11,000	918
2022-10-21	867	898	864	898	9,700	898
2022-10-20	861	867	856	862	10,700	862
2022-10-19	870	870	865	870	2,300	870
2022-10-18	874	874	858	864	3,800	864
2022-10-17	866	874	854	859	5,900	859
2022-10-14	866	866	853	861	5,600	861
2022-10-13	876	876	849	851	7,900	851
2022-10-12	862	876	862	876	2,700	876
2022-10-11	899	899	859	861	9,000	861
2022-10-07	908	908	890	897	3,900	897
2022-10-06	880	896	880	896	3,900	896
2022-10-05	893	906	880	886	4,300	886
2022-10-04	895	907	887	892	5,700	892
2022-10-03	890	896	890	891	4,300	891
2022-09-30	904	904	880	900	4,800	900
2022-09-29	902	909	901	902	4,500	902
2022-09-28	900	902	895	902	4,100	902
2022-09-27	920	920	901	903	1,900	903
2022-09-26	923	923	908	908	4,500	908
2022-09-22	926	926	919	923	3,100	923
2022-09-21	931	931	926	926	1,200	926
2022-09-20	938	942	930	937	3,200	937
2022-09-16	925	932	925	925	3,200	925
2022-09-15	932	935	926	932	2,000	932
2022-09-14	932	933	931	931	2,400	931
2022-09-13	935	943	935	938	1,600	938
2022-09-12	937	943	937	941	1,100	941
2022-09-09	938	944	938	938	4,200	938
2022-09-08	940	943	940	942	1,600	942
2022-09-07	939	949	939	940	1,400	940
2022-09-06	940	942	940	940	2,000	940
2022-09-05	941	957	941	941	2,300	941
2022-09-02	946	946	941	941	2,300	941
2022-09-01	947	960	947	947	7,300	947
2022-08-31	954	954	953	953	1,100	953
2022-08-30	951	959	951	954	1,100	954
2022-08-29	955	955	952	954	1,600	954
2022-08-26	957	967	957	964	3,700	964
2022-08-25	956	961	955	961	1,600	961
2022-08-24	964	964	948	953	3,800	953
2022-08-23	952	968	946	963	4,100	963
2022-08-22	946	955	946	955	1,400	955
2022-08-19	958	958	945	955	10,900	955
2022-08-18	945	945	943	943	2,400	943
2022-08-17	951	952	947	951	5,700	951
2022-08-16	963	963	952	952	1,200	952
2022-08-15	952	959	952	959	2,000	959
2022-08-12	962	962	946	956	4,500	956
2022-08-10	947	951	944	947	1,800	947
2022-08-09	951	954	941	947	3,800	947
2022-08-08	955	959	952	959	3,200	959
2022-08-05	934	973	934	959	12,500	959
2022-08-04	935	939	935	939	1,900	939
2022-08-03	943	943	935	935	3,900	935
2022-08-02	942	947	942	943	5,100	943
2022-08-01	971	972	935	942	24,400	942
2022-07-29	989	990	968	968	4,300	968
2022-07-28	973	991	973	989	5,200	989
2022-07-27	979	979	970	972	2,700	972
2022-07-26	985	991	982	986	1,700	986
2022-07-25	984	986	965	977	8,800	977
2022-07-22	986	990	980	980	4,000	980
2022-07-21	980	980	976	980	700	980
2022-07-20	983	985	971	980	6,200	980
2022-07-19	970	973	966	972	1,700	972
2022-07-15	984	984	970	970	1,900	970
2022-07-14	981	981	979	979	900	979
2022-07-13	973	986	973	981	5,200	981
2022-07-12	980	981	973	973	2,900	973
2022-07-11	998	999	971	978	6,200	978
2022-07-08	994	997	987	988	4,000	988
2022-07-07	1,001	1,020	997	997	3,200	997
2022-07-06	1,017	1,017	1,001	1,001	3,400	1,001
2022-07-05	1,013	1,019	1,013	1,017	2,100	1,017
2022-07-04	993	1,011	993	1,011	5,500	1,011
2022-07-01	1,001	1,002	958	978	9,100	978
2022-06-30	1,017	1,021	993	993	4,200	993
2022-06-29	1,008	1,029	1,000	1,004	4,500	1,004
2022-06-28	1,010	1,018	1,009	1,018	1,300	1,018
2022-06-27	1,035	1,035	1,000	1,018	4,200	1,018
2022-06-24	1,013	1,021	1,001	1,015	1,500	1,015
2022-06-23	1,004	1,024	1,004	1,020	7,700	1,020
2022-06-22	1,002	1,004	998	1,004	2,000	1,004
2022-06-21	986	999	986	999	2,300	999
2022-06-20	991	991	975	986	7,000	986
2022-06-17	975	975	957	961	2,300	961
2022-06-16	981	981	974	975	700	975
2022-06-15	981	981	970	970	2,500	970
2022-06-14	991	991	975	981	4,300	981
2022-06-13	977	999	977	999	3,500	999
2022-06-10	1,017	1,017	973	977	24,400	977
2022-06-09	1,009	1,017	1,009	1,017	4,800	1,017
2022-06-08	1,011	1,013	1,005	1,005	1,600	1,005
2022-06-07	1,003	1,015	1,003	1,011	2,200	1,011
2022-06-06	1,004	1,004	999	1,002	2,300	1,002
2022-06-03	1,004	1,017	1,000	1,005	3,700	1,005
2022-06-02	996	1,010	996	1,008	5,300	1,008
2022-06-01	985	996	979	996	2,700	996
2022-05-31	979	985	979	985	1,200	985
2022-05-30	971	985	966	979	2,800	979
2022-05-27	979	982	966	971	3,300	971
2022-05-26	981	985	968	979	4,400	979
2022-05-25	968	971	960	971	1,400	971
2022-05-24	981	982	968	968	2,400	968
2022-05-23	980	1,003	980	996	9,700	996
2022-05-20	967	967	958	967	1,800	967
2022-05-19	969	971	960	964	2,300	964
2022-05-18	964	969	964	969	600	969
2022-05-17	961	966	951	957	1,200	957
2022-05-16	980	989	961	961	7,000	961
2022-05-13	985	987	977	980	3,100	980
2022-05-12	949	987	949	987	8,000	987
2022-05-11	967	978	940	962	24,300	962
2022-05-10	915	926	907	907	1,400	907
2022-05-09	933	935	915	917	3,300	917
2022-05-06	888	935	888	935	5,400	935
2022-05-02	884	888	871	888	6,600	888
2022-04-28	888	896	888	888	3,300	888
2022-04-27	924	924	887	887	5,900	887
2022-04-26	922	927	922	926	1,400	926
2022-04-25	923	929	921	922	2,300	922
2022-04-22	960	960	929	929	5,800	929
2022-04-21	945	959	945	959	1,600	959
2022-04-20	937	950	937	946	1,600	946
2022-04-19	917	937	912	937	3,000	937
2022-04-18	913	913	908	908	800	908
2022-04-15	901	904	901	904	500	904
2022-04-14	898	904	898	902	800	902
2022-04-13	895	899	895	899	2,500	899
2022-04-12	933	933	895	895	6,200	895
2022-04-11	955	958	942	943	3,000	943
2022-04-08	982	982	965	969	2,600	969
2022-04-07	980	982	961	982	5,400	982
2022-04-06	988	996	981	994	2,700	994
2022-04-05	992	1,010	991	1,002	7,100	1,002
2022-04-04	977	999	977	993	2,300	993
2022-04-01	981	981	956	977	8,400	977
2022-03-31	956	983	956	981	2,800	981
2022-03-30	953	972	936	971	7,900	971
2022-03-29	994	994	958	963	5,200	963
2022-03-28	993	994	991	994	700	994
2022-03-25	1,004	1,004	987	994	4,200	994
2022-03-24	973	982	972	976	3,100	976
2022-03-23	949	983	949	973	19,300	973
2022-03-22	947	947	942	945	2,600	945
2022-03-18	942	948	942	946	3,800	946
2022-03-17	903	951	903	951	5,100	951
2022-03-16	895	903	895	903	3,500	903
2022-03-15	891	892	883	884	4,300	884
2022-03-14	884	884	882	882	1,400	882
2022-03-11	870	878	867	878	2,300	878
2022-03-10	868	876	861	872	5,200	872
2022-03-09	881	886	853	853	8,000	853
2022-03-08	894	905	877	881	3,800	881
2022-03-07	906	907	892	894	2,300	894
2022-03-04	915	915	886	904	10,700	904
2022-03-03	907	915	906	913	3,800	913
2022-03-02	914	916	905	905	4,900	905
2022-03-01	919	929	914	914	5,500	914
2022-02-28	940	944	916	916	15,800	916
2022-02-25	941	941	935	938	2,500	938
2022-02-24	953	953	936	941	7,500	941
2022-02-22	955	955	953	953	800	953
2022-02-21	956	968	955	955	800	955
2022-02-18	957	963	956	963	1,300	963
2022-02-17	958	958	954	956	2,100	956
2022-02-16	956	962	956	962	2,500	962
2022-02-15	957	960	955	956	1,400	956
2022-02-14	961	963	959	962	1,300	962
2022-02-10	965	967	965	967	1,100	967
2022-02-09	967	967	962	964	1,600	964
2022-02-08	956	956	954	956	1,700	956
2022-02-07	958	958	945	947	3,000	947
2022-02-04	950	959	950	959	3,400	959
2022-02-03	953	955	949	949	2,600	949
2022-02-02	948	957	940	952	3,400	952
2022-02-01	927	949	927	939	3,800	939
2022-01-31	944	952	923	927	13,400	927
2022-01-28	965	985	965	967	2,200	967
2022-01-27	982	985	961	961	2,900	961
2022-01-26	962	979	962	979	1,400	979
2022-01-25	971	975	960	960	11,900	960
2022-01-24	989	989	974	986	2,400	986
2022-01-21	977	987	977	981	2,900	981
2022-01-20	979	991	979	985	1,500	985
2022-01-19	1,006	1,006	972	972	7,600	972
2022-01-18	1,011	1,017	1,002	1,006	2,400	1,006
2022-01-17	1,009	1,012	1,002	1,002	5,200	1,002
2022-01-14	1,004	1,004	994	1,001	3,600	1,001
2022-01-13	1,000	1,004	995	1,004	2,900	1,004
2022-01-12	990	1,005	988	1,005	3,500	1,005
2022-01-11	984	989	978	989	4,400	989
2022-01-07	967	972	965	969	3,100	969
2022-01-06	965	968	962	967	4,300	967
2022-01-05	983	989	958	973	9,600	973
2022-01-04	984	989	974	980	8,900	980

分割・併合履歴： [2017-09-27]1株→0.1株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31