2928 RIZAPグループ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	18,532	18,740	18,400	18,600	46	11.63
2011-12-29	18,900	18,900	18,600	18,700	46	11.69
2011-12-28	18,800	18,900	18,800	18,800	168	11.75
2011-12-27	18,000	18,500	18,000	18,500	171	11.56
2011-12-26	17,940	18,000	17,812	18,000	198	11.25
2011-12-22	17,992	17,992	17,820	17,952	10	11.22
2011-12-21	18,000	18,000	17,120	18,000	220	11.25
2011-12-20	17,900	17,972	17,500	17,972	52	11.23
2011-12-19	18,000	18,000	17,840	18,000	57	11.25
2011-12-16	18,000	18,000	17,912	18,000	51	11.25
2011-12-15	18,200	18,200	18,000	18,020	60	11.26
2011-12-14	17,952	18,000	17,912	18,000	47	11.25
2011-12-13	18,080	18,080	17,912	18,000	35	11.25
2011-12-12	18,000	18,100	17,860	17,900	55	11.19
2011-12-09	17,900	17,940	17,812	17,852	51	11.16
2011-12-08	17,852	17,880	17,700	17,852	31	11.16
2011-12-07	17,852	17,880	17,600	17,800	38	11.13
2011-12-06	17,792	17,800	17,592	17,592	78	11
2011-12-05	17,600	17,852	17,560	17,580	37	10.99
2011-12-02	17,752	17,752	17,532	17,532	13	10.96
2011-12-01	17,652	17,700	17,500	17,600	33	11
2011-11-30	17,600	17,632	17,580	17,600	50	11
2011-11-29	18,100	18,200	17,912	18,000	36	11.25
2011-11-28	17,800	18,000	17,800	17,800	162	11.13
2011-11-25	17,500	17,500	17,400	17,500	44	10.94
2011-11-24	17,560	17,700	17,500	17,652	39	11.03
2011-11-22	17,512	17,692	17,452	17,652	13	11.03
2011-11-21	17,600	17,700	17,500	17,500	24	10.94
2011-11-18	17,600	17,652	17,400	17,600	18	11
2011-11-17	17,360	17,600	17,352	17,600	11	11
2011-11-16	17,700	17,700	17,372	17,600	11	11
2011-11-15	17,792	17,792	17,500	17,700	52	11.06
2011-11-14	17,120	17,500	17,100	17,392	32	10.87
2011-11-11	17,220	17,300	17,140	17,152	25	10.72
2011-11-10	17,440	17,560	17,212	17,400	30	10.88
2011-11-09	17,620	17,620	17,412	17,572	22	10.98
2011-11-08	17,572	17,700	17,400	17,632	35	11.02
2011-11-07	17,572	17,600	17,572	17,592	21	11
2011-11-04	17,832	17,832	17,600	17,612	25	11.01
2011-11-02	17,772	17,800	17,652	17,780	34	11.11
2011-11-01	17,680	17,732	17,600	17,700	24	11.06
2011-10-31	17,800	17,972	17,500	17,660	32	11.04
2011-10-28	18,000	18,040	17,700	17,800	183	11.13
2011-10-27	17,040	17,700	17,040	17,700	67	11.06
2011-10-26	17,032	17,152	17,000	17,040	17	10.65
2011-10-25	17,152	17,152	17,032	17,072	12	10.67
2011-10-24	17,000	17,000	16,880	16,952	15	10.60
2011-10-21	16,980	17,000	16,892	16,912	22	10.57
2011-10-20	17,052	17,160	16,980	16,980	18	10.61
2011-10-19	17,100	17,132	17,032	17,100	8	10.69
2011-10-18	17,000	17,132	17,000	17,132	20	10.71
2011-10-17	17,400	17,400	16,900	17,100	77	10.69
2011-10-14	16,900	17,000	16,880	17,000	21	10.63
2011-10-13	16,880	16,972	16,872	16,900	31	10.56
2011-10-12	16,860	16,900	16,852	16,880	19	10.55
2011-10-11	16,812	16,900	16,812	16,860	35	10.54
2011-10-07	16,800	16,900	16,732	16,852	31	10.53
2011-10-06	16,852	16,952	16,800	16,800	27	10.50
2011-10-05	16,992	16,992	16,700	16,852	43	10.53
2011-10-04	16,892	16,972	16,812	16,852	60	10.53
2011-10-03	16,800	17,172	16,772	16,892	62	10.56
2011-09-30	16,612	17,300	16,612	17,200	109	10.75
2011-09-29	16,340	16,700	16,340	16,552	55	10.35
2011-09-28	17,840	17,840	16,000	16,992	481	10.62
2011-09-27	18,000	18,012	17,500	18,000	309	11.25
2011-09-26	18,000	18,000	17,500	17,640	204	11.03
2011-09-22	17,900	17,900	17,500	17,792	111	11.12
2011-09-21	17,992	17,992	17,500	17,500	182	10.94
2011-09-20	18,012	18,052	17,652	17,652	209	11.03
2011-09-16	18,580	18,580	17,780	18,100	337	11.31
2011-09-15	18,552	18,552	18,480	18,552	64	11.60
2011-09-14	18,572	18,572	18,420	18,500	74	11.56
2011-09-13	18,540	18,552	18,512	18,540	52	11.59
2011-09-12	18,532	18,540	18,420	18,532	63	11.58
2011-09-09	18,552	18,552	18,420	18,540	54	11.59
2011-09-08	18,592	18,592	18,412	18,552	54	11.60
2011-09-07	18,600	18,600	18,432	18,432	65	11.52
2011-09-06	18,600	18,600	18,452	18,500	68	11.56
2011-09-05	18,600	18,600	18,500	18,552	40	11.60
2011-09-02	18,592	18,652	18,420	18,420	78	11.51
2011-09-01	18,600	18,600	18,500	18,592	40	11.62
2011-08-31	18,580	18,600	18,200	18,592	69	11.62
2011-08-30	18,200	18,300	18,080	18,252	54	11.41
2011-08-29	18,200	18,200	18,000	18,072	168	11.30
2011-08-26	18,100	18,100	17,800	17,900	71	11.19
2011-08-25	17,712	18,000	17,700	17,900	49	11.19
2011-08-24	18,332	18,400	17,800	17,800	116	11.13
2011-08-23	18,652	18,652	17,932	17,932	266	11.21
2011-08-22	17,992	17,992	17,800	17,852	66	11.16
2011-08-19	18,000	18,000	17,840	17,840	114	11.15
2011-08-18	18,080	18,080	18,020	18,020	47	11.26
2011-08-17	18,000	18,080	17,972	18,080	103	11.30
2011-08-16	18,540	18,600	18,000	18,000	76	11.25
2011-08-15	18,800	18,852	18,372	18,400	116	11.50
2011-08-12	18,552	18,600	18,240	18,400	45	11.50
2011-08-11	18,500	18,600	17,800	18,012	64	11.26
2011-08-10	17,952	18,652	17,952	18,500	41	11.56
2011-08-09	17,500	17,972	17,012	17,852	141	11.16
2011-08-08	18,220	18,220	18,000	18,152	61	11.35
2011-08-05	18,412	18,412	18,000	18,220	144	11.39
2011-08-04	18,752	18,752	18,532	18,672	19	11.67
2011-08-03	18,980	18,980	18,500	18,752	41	11.72
2011-08-02	18,872	19,000	18,800	19,000	45	11.88
2011-08-01	19,000	19,100	18,812	19,100	48	11.94
2011-07-29	19,200	19,200	18,800	19,172	63	11.98
2011-07-28	19,400	19,400	19,032	19,200	272	12
2011-07-27	19,020	19,172	19,012	19,172	77	11.98
2011-07-26	19,200	19,200	19,012	19,020	63	11.89
2011-07-25	18,972	19,400	18,972	19,100	70	11.94
2011-07-22	18,600	18,900	18,400	18,600	64	11.63
2011-07-21	18,500	18,600	18,420	18,420	35	11.51
2011-07-20	18,500	18,580	18,300	18,460	33	11.54
2011-07-19	18,500	18,652	18,300	18,300	36	11.44
2011-07-15	18,700	18,700	18,072	18,132	82	11.33
2011-07-14	18,000	18,000	17,952	18,000	32	11.25
2011-07-13	18,000	18,032	17,852	18,000	37	11.25
2011-07-12	18,400	18,400	17,880	18,000	85	11.25
2011-07-11	18,112	18,500	18,100	18,392	103	11.50
2011-07-08	17,580	17,952	17,500	17,712	66	11.07
2011-07-07	17,400	17,480	17,300	17,472	26	10.92
2011-07-06	17,380	17,432	17,200	17,400	37	10.88
2011-07-05	17,352	17,352	17,100	17,352	38	10.85
2011-07-04	17,000	17,152	16,872	17,152	48	10.72
2011-07-01	16,800	16,852	16,700	16,800	110	10.50
2011-06-30	16,960	16,980	16,752	16,752	256	10.47
2011-06-29	16,992	16,992	16,872	16,872	152	10.55
2011-06-28	17,300	17,300	16,900	16,992	207	10.62
2011-06-27	17,140	17,140	16,952	17,132	45	10.71
2011-06-24	17,000	17,100	16,812	17,100	44	10.69
2011-06-23	16,812	16,992	16,812	16,992	8	10.62
2011-06-22	17,000	17,000	16,720	16,900	101	10.56
2011-06-21	17,000	17,000	16,772	17,000	29	10.63
2011-06-20	16,900	17,000	16,752	16,800	49	10.50
2011-06-17	16,980	16,980	16,780	16,900	40	10.56
2011-06-16	16,972	16,992	16,652	16,980	129	10.61
2011-06-15	17,000	17,100	16,952	16,960	146	10.60
2011-06-14	17,292	17,292	16,700	16,992	111	10.62
2011-06-13	18,000	18,012	17,000	17,380	211	10.86
2011-06-10	18,800	18,800	18,132	18,252	50	11.41
2011-06-09	18,852	18,852	18,000	18,800	143	11.75
2011-06-08	19,892	19,892	19,100	19,200	149	12
2011-06-07	19,852	19,852	19,752	19,852	75	12.41
2011-06-06	19,700	19,852	19,600	19,852	66	12.41
2011-06-03	19,612	19,680	19,420	19,420	47	12.14
2011-06-02	19,412	19,700	19,400	19,600	67	12.25
2011-06-01	19,500	19,800	19,300	19,800	100	12.38
2011-05-31	19,500	19,812	19,292	19,292	135	12.06
2011-05-30	18,700	19,480	18,700	19,200	127	12
2011-05-27	17,800	18,500	17,800	18,400	84	11.50
2011-05-26	17,840	17,852	17,752	17,852	26	11.16
2011-05-25	17,852	17,852	17,632	17,840	33	11.15
2011-05-24	17,700	17,852	17,640	17,852	25	11.16
2011-05-23	17,620	17,832	17,512	17,632	28	11.02
2011-05-20	17,820	17,820	17,500	17,792	27	11.12
2011-05-19	17,792	17,852	17,512	17,852	37	11.16
2011-05-18	17,780	17,792	17,400	17,592	37	11
2011-05-17	17,872	17,872	17,500	17,500	57	10.94
2011-05-16	18,000	18,000	17,672	17,872	116	11.17
2011-05-13	17,700	17,980	17,500	17,980	71	11.24
2011-05-12	17,980	17,980	17,652	17,700	73	11.06
2011-05-11	18,000	18,000	17,652	17,852	119	11.16
2011-05-10	17,900	17,980	17,852	17,980	51	11.24
2011-05-09	17,860	17,860	17,720	17,832	74	11.15
2011-05-06	17,872	17,880	17,752	17,772	91	11.11
2011-05-02	17,800	17,880	17,740	17,752	68	11.10
2011-04-28	17,700	17,700	17,500	17,700	124	11.06
2011-04-27	17,352	17,400	17,112	17,400	48	10.88
2011-04-26	17,392	17,392	17,080	17,352	17	10.85
2011-04-25	17,380	17,400	17,100	17,392	45	10.87
2011-04-22	17,952	17,952	17,112	17,380	101	10.86
2011-04-21	17,300	18,072	17,272	17,852	94	11.16
2011-04-20	17,200	17,300	17,200	17,252	37	10.78
2011-04-19	17,272	17,300	17,012	17,192	67	10.75
2011-04-18	17,800	17,800	17,132	17,260	94	10.79
2011-04-15	17,000	17,200	16,900	17,012	112	10.63
2011-04-14	16,392	16,752	16,380	16,700	87	10.44
2011-04-13	16,072	16,352	16,072	16,352	73	10.22
2011-04-12	16,200	16,340	16,000	16,112	71	10.07
2011-04-11	16,060	16,200	15,972	16,200	108	10.13
2011-04-08	16,192	16,452	15,980	16,060	97	10.04
2011-04-07	16,400	16,500	15,800	16,192	192	10.12
2011-04-06	16,600	16,992	16,400	16,412	104	10.26
2011-04-05	16,932	17,472	16,560	16,560	108	10.35
2011-04-04	17,140	17,620	16,952	16,952	228	10.60
2011-04-01	17,232	17,800	17,020	17,152	206	10.72
2011-03-31	17,700	17,800	17,500	17,612	107	11.01
2011-03-30	17,800	18,000	17,700	17,752	175	11.10
2011-03-29	17,900	18,600	17,200	17,740	274	11.09
2011-03-28	19,780	19,952	19,212	19,212	468	12.01
2011-03-25	19,600	19,700	19,560	19,672	218	12.30
2011-03-24	19,780	19,800	19,500	19,560	162	12.23
2011-03-23	19,752	19,792	19,300	19,680	269	12.30
2011-03-22	19,000	19,880	19,000	19,700	238	12.31
2011-03-18	17,800	18,500	17,500	17,840	269	11.15
2011-03-17	16,700	17,900	16,300	17,500	209	10.94
2011-03-16	15,400	17,500	15,000	17,500	342	10.94
2011-03-15	18,500	18,500	14,800	16,000	447	10
2011-03-14	16,800	19,400	16,800	18,800	455	11.75
2011-03-11	22,080	22,080	21,520	21,800	145	13.63
2011-03-10	22,100	22,120	22,040	22,100	127	13.81
2011-03-09	22,100	22,152	22,032	22,060	90	13.79
2011-03-08	22,000	22,200	22,000	22,052	131	13.78
2011-03-07	22,400	22,492	21,512	22,052	285	13.78
2011-03-04	23,052	23,052	21,300	22,300	379	13.94
2011-03-03	23,300	23,300	22,500	23,052	262	14.41
2011-03-02	23,292	23,300	23,232	23,232	103	14.52
2011-03-01	23,352	23,352	23,280	23,280	120	14.55
2011-02-28	23,580	23,900	23,292	23,292	218	14.56
2011-02-25	23,000	23,500	22,800	23,280	119	14.55
2011-02-24	23,952	23,952	22,452	23,200	160	14.50
2011-02-23	23,992	24,000	23,000	24,000	274	15
2011-02-22	24,532	24,592	24,000	24,012	222	15.01
2011-02-21	24,600	24,700	24,512	24,532	87	15.33
2011-02-18	24,912	24,932	24,212	24,500	150	15.31
2011-02-17	24,800	24,980	24,752	24,752	156	15.47
2011-02-16	24,960	24,960	24,680	24,800	151	15.50
2011-02-15	24,500	24,852	24,200	24,852	317	15.53
2011-02-14	24,152	24,152	23,820	24,092	179	15.06
2011-02-10	23,980	23,980	23,000	23,872	146	14.92
2011-02-09	23,812	23,840	23,500	23,832	128	14.90
2011-02-08	23,780	23,792	23,600	23,600	93	14.75
2011-02-07	23,300	23,800	23,012	23,552	211	14.72
2011-02-04	22,800	23,000	22,800	22,992	87	14.37
2011-02-03	22,832	22,872	22,800	22,860	86	14.29
2011-02-02	23,000	23,000	22,800	22,832	59	14.27
2011-02-01	22,880	22,960	22,700	22,800	175	14.25
2011-01-31	22,852	22,852	22,712	22,852	106	14.28
2011-01-28	22,872	22,872	22,600	22,852	151	14.28
2011-01-27	22,592	22,592	22,432	22,592	91	14.12
2011-01-26	22,500	22,552	22,252	22,400	119	14
2011-01-25	22,472	22,652	22,352	22,400	105	14
2011-01-24	22,412	22,480	22,152	22,472	126	14.05
2011-01-21	22,252	22,300	21,512	22,020	180	13.76
2011-01-20	22,400	22,400	22,012	22,252	87	13.91
2011-01-19	22,260	22,352	22,000	22,340	143	13.96
2011-01-18	22,352	22,400	22,060	22,352	64	13.97
2011-01-17	22,852	22,852	22,140	22,352	134	13.97
2011-01-14	22,380	22,400	22,132	22,352	56	13.97
2011-01-13	21,800	22,700	21,700	22,140	240	13.84
2011-01-12	21,772	21,800	21,000	21,800	213	13.63
2011-01-11	21,500	21,832	21,232	21,800	100	13.63
2011-01-07	21,600	21,800	21,200	21,800	113	13.63
2011-01-06	22,592	22,592	20,000	22,092	470	13.81
2011-01-05	23,352	23,352	22,052	22,300	226	13.94
2011-01-04	23,240	23,600	22,980	23,492	247	14.68

分割・併合履歴： [2018-07-27]1株→2株 [2017-09-27]1株→2株 [2015-04-27]1株→2株 [2014-12-26]1株→2株 [2012-09-26]1株→100株 [2006-09-26]1株→5株

2024年05月
日	月	火	水	木	金	土
« 04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