5603 虹技(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,132	1,154	1,132	1,145	12,500	1,145
2023-12-28	1,123	1,140	1,121	1,132	12,800	1,132
2023-12-27	1,103	1,119	1,103	1,119	19,200	1,119
2023-12-26	1,104	1,116	1,103	1,103	13,800	1,103
2023-12-25	1,116	1,116	1,102	1,102	15,200	1,102
2023-12-22	1,109	1,118	1,102	1,111	10,400	1,111
2023-12-21	1,128	1,128	1,106	1,107	23,900	1,107
2023-12-20	1,129	1,141	1,122	1,135	20,000	1,135
2023-12-19	1,115	1,132	1,114	1,129	6,800	1,129
2023-12-18	1,122	1,124	1,109	1,117	13,700	1,117
2023-12-15	1,113	1,137	1,113	1,135	15,900	1,135
2023-12-14	1,137	1,140	1,110	1,110	19,700	1,110
2023-12-13	1,150	1,150	1,138	1,149	7,700	1,149
2023-12-12	1,153	1,153	1,135	1,143	4,300	1,143
2023-12-11	1,130	1,148	1,127	1,148	15,500	1,148
2023-12-08	1,140	1,141	1,121	1,121	18,300	1,121
2023-12-07	1,158	1,158	1,145	1,146	8,600	1,146
2023-12-06	1,136	1,159	1,135	1,159	13,100	1,159
2023-12-05	1,141	1,146	1,136	1,136	12,200	1,136
2023-12-04	1,146	1,164	1,140	1,144	31,100	1,144
2023-12-01	1,136	1,142	1,132	1,135	10,600	1,135
2023-11-30	1,130	1,142	1,125	1,142	11,400	1,142
2023-11-29	1,142	1,146	1,119	1,125	24,500	1,125
2023-11-28	1,142	1,155	1,140	1,142	9,200	1,142
2023-11-27	1,156	1,158	1,133	1,149	28,100	1,149
2023-11-24	1,137	1,146	1,132	1,146	14,200	1,146
2023-11-22	1,124	1,141	1,118	1,132	26,700	1,132
2023-11-21	1,162	1,162	1,120	1,126	41,400	1,126
2023-11-20	1,156	1,168	1,144	1,149	25,000	1,149
2023-11-17	1,124	1,155	1,121	1,155	15,000	1,155
2023-11-16	1,125	1,139	1,118	1,128	20,100	1,128
2023-11-15	1,127	1,131	1,119	1,125	13,200	1,125
2023-11-14	1,127	1,132	1,118	1,128	10,100	1,128
2023-11-13	1,145	1,145	1,120	1,123	17,500	1,123
2023-11-10	1,155	1,155	1,135	1,145	20,000	1,145
2023-11-09	1,115	1,154	1,115	1,148	31,100	1,148
2023-11-08	1,160	1,160	1,101	1,115	43,400	1,115
2023-11-07	1,170	1,180	1,140	1,149	41,700	1,149
2023-11-06	1,177	1,177	1,147	1,154	34,000	1,154
2023-11-02	1,188	1,197	1,139	1,147	87,500	1,147
2023-11-01	1,215	1,216	1,170	1,187	151,000	1,187
2023-10-31	1,395	1,401	1,365	1,396	23,600	1,396
2023-10-30	1,435	1,439	1,365	1,365	35,900	1,365
2023-10-27	1,413	1,445	1,413	1,445	17,700	1,445
2023-10-26	1,426	1,434	1,391	1,398	18,800	1,398
2023-10-25	1,435	1,464	1,428	1,445	22,200	1,445
2023-10-24	1,388	1,418	1,367	1,418	15,100	1,418
2023-10-23	1,375	1,403	1,375	1,377	14,200	1,377
2023-10-20	1,355	1,405	1,355	1,391	17,700	1,391
2023-10-19	1,395	1,399	1,365	1,371	32,100	1,371
2023-10-18	1,446	1,455	1,394	1,420	49,000	1,420
2023-10-17	1,480	1,498	1,457	1,463	19,000	1,463
2023-10-16	1,529	1,536	1,454	1,458	31,800	1,458
2023-10-13	1,482	1,571	1,471	1,537	79,800	1,537
2023-10-12	1,489	1,489	1,458	1,471	16,800	1,471
2023-10-11	1,451	1,466	1,435	1,459	24,000	1,459
2023-10-10	1,451	1,481	1,451	1,464	12,300	1,464
2023-10-06	1,414	1,445	1,412	1,437	12,900	1,437
2023-10-05	1,369	1,426	1,369	1,413	22,900	1,413
2023-10-04	1,420	1,420	1,369	1,373	50,200	1,373
2023-10-03	1,452	1,458	1,420	1,426	24,000	1,426
2023-10-02	1,455	1,499	1,455	1,458	15,100	1,458
2023-09-29	1,499	1,503	1,450	1,455	25,300	1,455
2023-09-28	1,491	1,525	1,491	1,502	11,800	1,502
2023-09-27	1,488	1,503	1,463	1,491	22,900	1,491
2023-09-26	1,531	1,531	1,500	1,504	16,600	1,504
2023-09-25	1,537	1,547	1,524	1,529	23,900	1,529
2023-09-22	1,532	1,549	1,515	1,535	13,100	1,535
2023-09-21	1,550	1,572	1,546	1,546	14,600	1,546
2023-09-20	1,608	1,625	1,566	1,566	18,300	1,566
2023-09-19	1,584	1,602	1,566	1,602	13,600	1,602
2023-09-15	1,588	1,633	1,583	1,599	36,800	1,599
2023-09-14	1,555	1,584	1,550	1,583	17,000	1,583
2023-09-13	1,597	1,597	1,542	1,542	21,600	1,542
2023-09-12	1,589	1,621	1,589	1,597	14,200	1,597
2023-09-11	1,550	1,589	1,550	1,589	14,200	1,589
2023-09-08	1,562	1,577	1,554	1,554	16,100	1,554
2023-09-07	1,560	1,592	1,560	1,573	28,700	1,573
2023-09-06	1,604	1,625	1,585	1,597	23,600	1,597
2023-09-05	1,598	1,604	1,550	1,604	32,400	1,604
2023-09-04	1,594	1,606	1,563	1,591	27,100	1,591
2023-09-01	1,554	1,577	1,532	1,548	34,600	1,548
2023-08-31	1,551	1,572	1,534	1,555	40,100	1,555
2023-08-30	1,601	1,615	1,545	1,547	86,600	1,547
2023-08-29	1,499	1,609	1,479	1,590	125,800	1,590
2023-08-28	1,390	1,495	1,390	1,481	103,500	1,481
2023-08-25	1,394	1,395	1,375	1,384	8,800	1,384
2023-08-24	1,393	1,413	1,381	1,404	19,600	1,404
2023-08-23	1,362	1,392	1,351	1,392	18,000	1,392
2023-08-22	1,364	1,371	1,350	1,358	8,900	1,358
2023-08-21	1,371	1,380	1,358	1,360	13,600	1,360
2023-08-18	1,361	1,389	1,361	1,369	11,200	1,369
2023-08-17	1,393	1,396	1,364	1,381	24,700	1,381
2023-08-16	1,414	1,431	1,392	1,393	20,900	1,393
2023-08-15	1,415	1,423	1,401	1,414	16,400	1,414
2023-08-14	1,431	1,446	1,401	1,404	31,700	1,404
2023-08-10	1,411	1,430	1,392	1,417	24,500	1,417
2023-08-09	1,420	1,447	1,404	1,410	43,200	1,410
2023-08-08	1,400	1,437	1,370	1,423	63,800	1,423
2023-08-07	1,310	1,423	1,301	1,386	116,600	1,386
2023-08-04	1,269	1,280	1,255	1,272	17,600	1,272
2023-08-03	1,278	1,285	1,260	1,265	19,000	1,265
2023-08-02	1,304	1,320	1,284	1,284	20,900	1,284
2023-08-01	1,314	1,324	1,270	1,309	56,200	1,309
2023-07-31	1,311	1,339	1,300	1,339	45,500	1,339
2023-07-28	1,295	1,302	1,262	1,281	44,300	1,281
2023-07-27	1,313	1,324	1,288	1,306	18,600	1,306
2023-07-26	1,315	1,345	1,315	1,333	31,400	1,333
2023-07-25	1,266	1,310	1,266	1,298	25,700	1,298
2023-07-24	1,238	1,274	1,238	1,270	22,900	1,270
2023-07-21	1,226	1,228	1,211	1,225	9,800	1,225
2023-07-20	1,222	1,235	1,222	1,226	11,000	1,226
2023-07-19	1,204	1,220	1,204	1,220	5,800	1,220
2023-07-18	1,216	1,220	1,200	1,205	9,700	1,205
2023-07-14	1,224	1,224	1,210	1,210	8,800	1,210
2023-07-13	1,200	1,217	1,185	1,215	14,200	1,215
2023-07-12	1,220	1,223	1,191	1,191	16,300	1,191
2023-07-11	1,216	1,229	1,203	1,214	11,400	1,214
2023-07-10	1,220	1,237	1,210	1,210	14,000	1,210
2023-07-07	1,220	1,232	1,201	1,220	10,200	1,220
2023-07-06	1,255	1,255	1,220	1,220	18,900	1,220
2023-07-05	1,271	1,271	1,240	1,257	19,100	1,257
2023-07-04	1,291	1,294	1,276	1,280	12,100	1,280
2023-07-03	1,292	1,293	1,270	1,291	12,400	1,291
2023-06-30	1,250	1,297	1,249	1,281	25,600	1,281
2023-06-29	1,246	1,252	1,236	1,241	10,800	1,241
2023-06-28	1,250	1,261	1,238	1,254	12,500	1,254
2023-06-27	1,247	1,264	1,238	1,245	12,700	1,245
2023-06-26	1,228	1,269	1,219	1,260	17,800	1,260
2023-06-23	1,240	1,260	1,210	1,229	19,200	1,229
2023-06-22	1,259	1,277	1,229	1,229	19,100	1,229
2023-06-21	1,199	1,258	1,196	1,255	22,800	1,255
2023-06-20	1,200	1,207	1,194	1,199	8,400	1,199
2023-06-19	1,203	1,213	1,196	1,202	13,700	1,202
2023-06-16	1,202	1,205	1,192	1,200	8,100	1,200
2023-06-15	1,205	1,212	1,194	1,199	12,500	1,199
2023-06-14	1,205	1,219	1,205	1,205	12,200	1,205
2023-06-13	1,224	1,230	1,207	1,207	6,800	1,207
2023-06-12	1,189	1,222	1,189	1,214	12,500	1,214
2023-06-09	1,185	1,199	1,175	1,189	8,900	1,189
2023-06-08	1,210	1,215	1,175	1,180	18,000	1,180
2023-06-07	1,219	1,222	1,197	1,207	12,100	1,207
2023-06-06	1,200	1,221	1,187	1,218	11,900	1,218
2023-06-05	1,200	1,210	1,185	1,202	18,000	1,202
2023-06-02	1,235	1,235	1,186	1,191	28,300	1,191
2023-06-01	1,214	1,237	1,206	1,230	16,500	1,230
2023-05-31	1,252	1,252	1,202	1,217	46,100	1,217
2023-05-30	1,175	1,257	1,175	1,247	54,700	1,247
2023-05-29	1,140	1,196	1,140	1,180	23,400	1,180
2023-05-26	1,155	1,155	1,126	1,126	13,300	1,126
2023-05-25	1,158	1,169	1,146	1,152	12,700	1,152
2023-05-24	1,167	1,178	1,153	1,153	7,700	1,153
2023-05-23	1,190	1,190	1,153	1,170	22,300	1,170
2023-05-22	1,187	1,193	1,172	1,191	10,900	1,191
2023-05-19	1,176	1,192	1,159	1,190	17,600	1,190
2023-05-18	1,192	1,192	1,138	1,174	29,400	1,174
2023-05-17	1,199	1,234	1,171	1,198	29,100	1,198
2023-05-16	1,184	1,200	1,153	1,198	29,600	1,198
2023-05-15	1,198	1,198	1,155	1,178	27,400	1,178
2023-05-12	1,155	1,205	1,130	1,182	49,500	1,182
2023-05-11	1,162	1,178	1,120	1,155	95,800	1,155
2023-05-10	1,100	1,288	1,075	1,185	190,700	1,185
2023-05-09	1,073	1,092	1,073	1,092	11,100	1,092
2023-05-08	1,071	1,073	1,060	1,073	14,200	1,073
2023-05-02	1,045	1,055	1,045	1,045	3,400	1,045
2023-05-01	1,050	1,067	1,045	1,045	7,600	1,045
2023-04-28	1,035	1,048	1,027	1,048	9,600	1,048
2023-04-27	1,039	1,040	1,028	1,028	21,000	1,028
2023-04-26	1,050	1,050	1,029	1,041	4,000	1,041
2023-04-25	1,056	1,058	1,035	1,050	10,500	1,050
2023-04-24	1,049	1,056	1,038	1,056	7,600	1,056
2023-04-21	1,039	1,042	1,031	1,042	4,500	1,042
2023-04-20	1,040	1,043	1,037	1,039	4,000	1,039
2023-04-19	1,044	1,044	1,025	1,035	7,700	1,035
2023-04-18	1,037	1,048	1,035	1,044	8,300	1,044
2023-04-17	1,033	1,036	1,018	1,034	5,800	1,034
2023-04-14	1,027	1,027	1,017	1,025	7,300	1,025
2023-04-13	1,028	1,028	1,014	1,019	5,900	1,019
2023-04-12	1,023	1,030	1,014	1,023	6,700	1,023
2023-04-11	1,015	1,030	1,014	1,023	12,600	1,023
2023-04-10	1,002	1,023	1,002	1,021	7,000	1,021
2023-04-07	1,001	1,006	995	1,002	9,000	1,002
2023-04-06	1,016	1,025	999	999	8,200	999
2023-04-05	1,057	1,057	1,022	1,022	8,200	1,022
2023-04-04	1,054	1,065	1,044	1,059	15,400	1,059
2023-04-03	1,039	1,061	1,035	1,057	6,400	1,057
2023-03-31	1,043	1,056	1,037	1,039	8,400	1,039
2023-03-30	1,016	1,043	1,014	1,043	9,100	1,043
2023-03-29	1,020	1,044	1,010	1,044	12,400	1,044
2023-03-28	1,013	1,027	1,011	1,024	13,600	1,024
2023-03-27	1,020	1,020	1,008	1,014	5,800	1,014
2023-03-24	1,008	1,012	1,001	1,012	5,700	1,012
2023-03-23	1,010	1,014	988	1,008	7,300	1,008
2023-03-22	1,000	1,012	1,000	1,011	4,200	1,011
2023-03-20	1,029	1,029	979	995	14,300	995
2023-03-17	1,000	1,011	992	1,011	6,600	1,011
2023-03-16	1,000	1,000	976	995	14,300	995
2023-03-15	990	1,026	990	1,013	18,500	1,013
2023-03-14	1,000	1,001	963	979	26,500	979
2023-03-13	1,012	1,020	1,000	1,009	21,900	1,009
2023-03-10	1,069	1,069	1,018	1,042	27,300	1,042
2023-03-09	1,075	1,082	1,071	1,077	12,300	1,077
2023-03-08	1,083	1,084	1,057	1,058	11,500	1,058
2023-03-07	1,086	1,088	1,077	1,083	9,400	1,083
2023-03-06	1,100	1,106	1,075	1,075	27,200	1,075
2023-03-03	1,023	1,083	1,015	1,075	76,400	1,075
2023-03-02	1,025	1,025	1,013	1,015	6,000	1,015
2023-03-01	1,013	1,024	1,012	1,021	12,000	1,021
2023-02-28	1,011	1,023	1,011	1,011	10,500	1,011
2023-02-27	1,005	1,016	1,005	1,011	8,500	1,011
2023-02-24	1,005	1,010	1,004	1,004	5,000	1,004
2023-02-22	1,006	1,008	1,002	1,002	3,900	1,002
2023-02-21	1,010	1,013	998	1,011	15,000	1,011
2023-02-20	1,013	1,015	1,007	1,011	9,300	1,011
2023-02-17	1,004	1,014	1,004	1,005	13,300	1,005
2023-02-16	996	1,007	986	1,005	13,100	1,005
2023-02-15	990	995	987	995	8,400	995
2023-02-14	995	1,001	987	990	8,500	990
2023-02-13	1,009	1,009	990	993	8,000	993
2023-02-10	1,018	1,022	1,002	1,002	7,600	1,002
2023-02-09	993	1,023	992	1,019	10,400	1,019
2023-02-08	1,005	1,005	982	997	9,300	997
2023-02-07	1,009	1,009	998	1,003	3,100	1,003
2023-02-06	1,008	1,008	991	1,000	10,900	1,000
2023-02-03	986	1,017	986	1,002	19,400	1,002
2023-02-02	1,017	1,021	969	985	69,600	985
2023-02-01	984	1,040	984	1,020	64,100	1,020
2023-01-31	960	970	946	969	8,400	969
2023-01-30	970	988	946	946	26,700	946
2023-01-27	935	1,002	935	969	41,600	969
2023-01-26	942	945	930	942	6,400	942
2023-01-25	924	941	923	941	5,200	941
2023-01-24	917	930	917	926	4,900	926
2023-01-23	917	920	912	920	2,400	920
2023-01-20	912	913	906	912	4,400	912
2023-01-19	906	911	902	911	3,100	911
2023-01-18	897	910	891	907	3,900	907
2023-01-17	884	896	884	896	6,700	896
2023-01-16	903	912	881	884	6,400	884
2023-01-13	903	906	902	903	3,100	903
2023-01-12	907	913	893	905	7,600	905
2023-01-11	907	914	907	912	5,800	912
2023-01-10	921	921	906	911	8,800	911
2023-01-06	900	919	899	919	2,700	919
2023-01-05	902	902	893	901	3,500	901
2023-01-04	898	902	898	901	3,700	901

分割・併合履歴： [2017-09-27]1株→0.1株