2928 RIZAPグループ(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	2,110	2,141	2,080	2,088	434,100	1,044
2017-12-28	2,190	2,199	2,110	2,136	532,600	1,068
2017-12-27	2,077	2,165	2,068	2,161	531,300	1,080.50
2017-12-26	2,080	2,080	2,039	2,042	651,400	1,021
2017-12-25	2,129	2,135	2,080	2,095	495,100	1,047.50
2017-12-22	2,239	2,239	2,106	2,165	513,200	1,082.50
2017-12-21	2,185	2,262	2,154	2,201	879,600	1,100.50
2017-12-20	2,020	2,120	2,012	2,120	622,200	1,060
2017-12-19	2,131	2,159	2,030	2,050	904,300	1,025
2017-12-18	2,240	2,275	2,065	2,148	1,218,700	1,074
2017-12-15	2,400	2,400	2,280	2,304	731,900	1,152
2017-12-14	2,235	2,377	2,220	2,340	1,045,400	1,170
2017-12-13	2,340	2,435	2,254	2,285	2,000,700	1,142.50
2017-12-12	1,901	2,297	1,815	2,290	4,619,400	1,145
2017-12-11	2,240	2,250	2,002	2,007	3,833,400	1,003.50
2017-12-08	2,460	2,544	2,220	2,300	2,466,900	1,150
2017-12-07	2,405	2,633	2,401	2,507	1,261,400	1,253.50
2017-12-06	2,700	2,713	2,503	2,505	1,560,400	1,252.50
2017-12-05	2,650	2,753	2,516	2,749	1,459,100	1,374.50
2017-12-04	2,940	2,955	2,701	2,790	1,591,700	1,395
2017-12-01	2,955	2,959	2,870	2,940	1,445,100	1,470
2017-11-30	2,890	2,950	2,801	2,949	1,937,000	1,474.50
2017-11-29	2,626	2,799	2,601	2,796	1,912,200	1,398
2017-11-28	2,495	2,583	2,450	2,563	1,060,500	1,281.50
2017-11-27	2,746	2,828	2,342	2,528	3,649,000	1,264
2017-11-24	2,920	3,090	2,340	2,480	3,504,700	1,240
2017-11-22	2,570	2,788	2,550	2,770	2,309,800	1,385
2017-11-21	2,430	2,496	2,400	2,490	1,450,200	1,245
2017-11-20	2,231	2,370	2,194	2,370	1,895,300	1,185
2017-11-17	2,050	2,178	2,035	2,178	1,213,600	1,089
2017-11-16	1,998	2,030	1,990	2,020	554,900	1,010
2017-11-15	1,950	2,050	1,950	1,999	1,249,800	999.50
2017-11-13	2,075	2,100	2,027	2,086	1,059,000	1,043
2017-11-10	1,960	2,000	1,950	2,000	660,300	1,000
2017-11-09	1,910	2,043	1,885	1,992	1,453,600	996
2017-11-08	1,872	1,954	1,750	1,870	2,544,400	935
2017-11-07	2,061	2,242	1,910	1,970	3,052,800	985
2017-11-06	1,970	2,028	1,965	2,026	1,238,200	1,013
2017-11-02	1,830	1,950	1,810	1,900	1,765,800	950
2017-11-01	1,765	1,813	1,740	1,809	1,194,700	904.50
2017-10-31	1,745	1,765	1,676	1,754	1,280,800	877
2017-10-30	1,630	1,713	1,630	1,713	1,246,500	856.50
2017-10-27	1,545	1,599	1,540	1,599	544,000	799.50
2017-10-26	1,587	1,597	1,520	1,555	673,100	777.50
2017-10-25	1,520	1,600	1,502	1,553	1,550,700	776.50
2017-10-24	1,400	1,508	1,385	1,496	1,396,500	748
2017-10-23	1,360	1,398	1,354	1,398	676,700	699
2017-10-20	1,320	1,344	1,300	1,343	396,400	671.50
2017-10-19	1,332	1,337	1,317	1,324	187,500	662
2017-10-18	1,317	1,348	1,316	1,330	255,600	665
2017-10-17	1,345	1,354	1,330	1,330	286,500	665
2017-10-16	1,360	1,362	1,341	1,349	295,700	674.50
2017-10-13	1,337	1,364	1,322	1,358	492,500	679
2017-10-12	1,330	1,337	1,315	1,337	283,600	668.50
2017-10-11	1,354	1,362	1,321	1,335	502,000	667.50
2017-10-10	1,315	1,350	1,312	1,345	579,400	672.50
2017-10-06	1,215	1,298	1,215	1,298	720,600	649
2017-10-05	1,251	1,274	1,208	1,231	985,100	615.50
2017-10-04	1,342	1,347	1,290	1,294	1,090,300	647
2017-10-03	1,388	1,390	1,353	1,364	708,000	682
2017-10-02	1,391	1,394	1,331	1,388	808,600	694
2017-09-29	1,365	1,438	1,255	1,331	2,080,100	665.50
2017-09-28	1,238	1,350	1,231	1,348	1,530,500	674
2017-09-27	1,146	1,240	1,145	1,202	1,388,300	601
2017-09-26	2,250	2,270	2,231	2,235	423,700	558.75
2017-09-25	2,200	2,246	2,180	2,245	340,400	561.25
2017-09-22	2,230	2,239	2,101	2,200	442,600	550
2017-09-21	2,157	2,230	2,131	2,185	665,200	546.25
2017-09-20	2,000	2,158	1,990	2,107	654,600	526.75
2017-09-19	1,990	2,009	1,980	1,990	341,200	497.50
2017-09-15	1,890	1,936	1,890	1,926	162,200	481.50
2017-09-14	1,913	1,925	1,898	1,905	94,100	476.25
2017-09-13	1,925	1,934	1,890	1,900	134,400	475
2017-09-12	1,909	1,934	1,905	1,918	227,400	479.50
2017-09-11	1,858	1,915	1,842	1,900	321,900	475
2017-09-08	1,827	1,830	1,807	1,818	75,500	454.50
2017-09-07	1,849	1,855	1,824	1,828	90,000	457
2017-09-06	1,735	1,850	1,720	1,831	338,600	457.75
2017-09-05	1,860	1,878	1,806	1,812	279,200	453
2017-09-04	1,886	1,896	1,819	1,880	310,900	470
2017-09-01	1,901	1,904	1,895	1,897	86,300	474.25
2017-08-31	1,903	1,909	1,899	1,901	120,000	475.25
2017-08-30	1,915	1,916	1,900	1,904	86,000	476
2017-08-29	1,880	1,920	1,880	1,915	143,600	478.75
2017-08-28	1,880	1,917	1,880	1,901	127,700	475.25
2017-08-25	1,927	1,938	1,914	1,914	240,200	478.50
2017-08-24	1,880	1,911	1,865	1,909	201,500	477.25
2017-08-23	1,844	1,882	1,826	1,880	202,000	470
2017-08-22	1,862	1,873	1,843	1,847	170,400	461.75
2017-08-21	1,887	1,908	1,870	1,875	155,300	468.75
2017-08-18	1,891	1,920	1,852	1,890	256,400	472.50
2017-08-17	1,906	1,926	1,892	1,920	434,300	480
2017-08-16	1,839	1,892	1,834	1,882	267,900	470.50
2017-08-15	1,850	1,850	1,824	1,835	170,300	458.75
2017-08-14	1,823	1,846	1,795	1,810	316,400	452.50
2017-08-10	1,885	1,886	1,820	1,877	687,700	469.25
2017-08-09	1,908	1,908	1,788	1,851	498,200	462.75
2017-08-08	1,859	1,888	1,852	1,884	378,900	471
2017-08-07	1,750	1,824	1,745	1,811	331,400	452.75
2017-08-04	1,663	1,731	1,661	1,721	190,900	430.25
2017-08-03	1,736	1,750	1,700	1,700	213,700	425
2017-08-02	1,770	1,797	1,745	1,758	176,200	439.50
2017-08-01	1,811	1,830	1,730	1,791	344,900	447.75
2017-07-31	1,698	1,797	1,676	1,790	324,400	447.50
2017-07-28	1,809	1,811	1,697	1,738	700,700	434.50
2017-07-27	1,841	1,849	1,798	1,819	391,300	454.75
2017-07-26	1,887	1,900	1,853	1,860	234,100	465
2017-07-25	1,911	1,920	1,887	1,892	238,700	473
2017-07-24	1,903	1,910	1,881	1,901	255,800	475.25
2017-07-21	1,886	1,907	1,870	1,890	232,000	472.50
2017-07-20	1,900	1,907	1,841	1,894	359,400	473.50
2017-07-19	1,904	1,910	1,831	1,886	507,800	471.50
2017-07-18	1,958	1,963	1,906	1,921	456,100	480.25
2017-07-14	1,946	1,970	1,890	1,919	855,100	479.75
2017-07-13	1,883	1,921	1,850	1,920	911,100	480
2017-07-12	1,790	1,844	1,773	1,843	1,040,800	460.75
2017-07-11	1,665	1,777	1,590	1,745	1,234,900	436.25
2017-07-10	1,778	1,787	1,655	1,698	528,100	424.50
2017-07-07	1,799	1,808	1,731	1,764	453,200	441
2017-07-06	1,635	1,850	1,631	1,789	1,526,600	447.25
2017-07-05	1,800	1,979	1,655	1,675	2,237,900	418.75
2017-07-04	2,250	2,297	1,760	1,900	2,709,000	475
2017-07-03	1,979	2,190	1,920	2,154	1,576,300	538.50
2017-06-30	1,890	1,970	1,865	1,961	1,383,200	490.25
2017-06-29	1,905	1,949	1,901	1,949	1,022,600	487.25
2017-06-28	1,725	1,899	1,725	1,855	1,603,400	463.75
2017-06-27	1,680	1,722	1,584	1,717	1,197,800	429.25
2017-06-26	1,558	1,650	1,532	1,650	1,157,500	412.50
2017-06-23	1,431	1,520	1,431	1,501	890,400	375.25
2017-06-22	1,400	1,441	1,395	1,423	286,100	355.75
2017-06-21	1,455	1,455	1,380	1,405	633,900	351.25
2017-06-20	1,477	1,487	1,417	1,449	581,200	362.25
2017-06-19	1,451	1,499	1,440	1,466	908,300	366.50
2017-06-16	1,395	1,430	1,321	1,355	969,800	338.75
2017-06-15	1,482	1,593	1,265	1,468	2,205,700	367
2017-06-14	1,401	1,500	1,401	1,460	1,329,000	365
2017-06-13	1,300	1,380	1,300	1,378	679,100	344.50
2017-06-12	1,370	1,373	1,250	1,345	954,000	336.25
2017-06-09	1,250	1,313	1,250	1,313	871,100	328.25
2017-06-08	1,200	1,245	1,190	1,221	983,100	305.25
2017-06-07	1,155	1,198	1,155	1,195	663,800	298.75
2017-06-06	1,129	1,147	1,111	1,144	433,600	286
2017-06-05	1,110	1,129	1,102	1,120	490,100	280
2017-06-02	1,100	1,112	1,068	1,082	604,700	270.50
2017-06-01	1,027	1,065	1,018	1,064	477,800	266
2017-05-31	995	1,050	990	1,015	441,900	253.75
2017-05-30	1,029	1,029	997	997	405,900	249.25
2017-05-29	1,003	1,050	992	1,020	580,400	255
2017-05-26	1,050	1,057	1,001	1,022	1,018,300	255.50
2017-05-25	1,202	1,230	1,048	1,095	1,744,500	273.75
2017-05-24	1,070	1,179	1,069	1,155	1,638,600	288.75
2017-05-23	999	1,049	998	1,048	1,076,500	262
2017-05-22	966	992	966	991	390,800	247.75
2017-05-19	980	999	957	964	883,800	241
2017-05-18	902	950	882	947	921,600	236.75
2017-05-17	889	905	878	904	512,400	226
2017-05-16	915	915	865	865	580,600	216.25
2017-05-15	890	900	883	890	323,300	222.50
2017-05-12	876	890	870	881	150,000	220.25
2017-05-11	891	891	875	880	124,500	220
2017-05-10	880	892	871	889	215,100	222.25
2017-05-09	858	879	858	874	205,300	218.50
2017-05-08	850	855	848	853	135,100	213.25
2017-05-02	838	842	835	842	85,300	210.50
2017-05-01	816	839	808	833	124,700	208.25
2017-04-28	822	822	814	816	66,200	204
2017-04-27	822	823	814	819	59,700	204.75
2017-04-26	816	826	812	820	67,100	205
2017-04-25	803	814	802	811	95,600	202.75
2017-04-24	819	828	812	812	72,900	203
2017-04-21	829	831	820	822	55,500	205.50
2017-04-20	832	835	825	827	54,200	206.75
2017-04-19	800	827	800	827	107,200	206.75
2017-04-18	790	805	785	801	110,900	200.25
2017-04-17	778	790	777	781	110,400	195.25
2017-04-14	780	790	780	781	92,500	195.25
2017-04-13	785	800	781	795	149,500	198.75
2017-04-12	800	810	789	800	165,000	200
2017-04-11	820	821	809	810	81,700	202.50
2017-04-10	812	823	810	813	69,600	203.25
2017-04-07	815	826	800	810	127,300	202.50
2017-04-06	830	830	808	812	155,500	203
2017-04-05	823	847	823	831	81,700	207.75
2017-04-04	855	855	820	830	116,900	207.50
2017-04-03	860	870	849	853	154,300	213.25
2017-03-31	820	846	820	844	160,800	211
2017-03-30	821	825	815	818	85,600	204.50
2017-03-29	825	833	815	826	239,200	206.50
2017-03-28	870	870	840	842	217,700	210.50
2017-03-27	878	879	865	865	129,200	216.25
2017-03-24	878	886	875	878	87,600	219.50
2017-03-23	887	889	876	880	72,000	220
2017-03-22	877	892	875	887	139,600	221.75
2017-03-21	874	890	873	886	112,200	221.50
2017-03-17	875	876	871	874	72,300	218.50
2017-03-16	880	880	871	871	92,500	217.75
2017-03-15	897	897	880	881	110,200	220.25
2017-03-14	889	899	863	895	283,200	223.75
2017-03-13	915	918	888	895	216,400	223.75
2017-03-10	900	913	900	913	205,700	228.25
2017-03-09	894	900	891	900	209,400	225
2017-03-08	896	896	876	894	203,300	223.50
2017-03-07	883	900	882	896	447,000	224
2017-03-06	861	880	860	876	349,000	219
2017-03-03	843	852	841	852	277,800	213
2017-03-02	839	844	835	840	136,300	210
2017-03-01	839	839	812	834	188,100	208.50
2017-02-28	847	847	825	828	190,400	207
2017-02-27	837	847	836	847	270,400	211.75
2017-02-24	816	830	814	830	261,900	207.50
2017-02-23	788	815	787	812	254,600	203
2017-02-22	786	787	783	786	83,900	196.50
2017-02-21	773	785	773	783	110,300	195.75
2017-02-20	771	774	770	773	65,700	193.25
2017-02-17	771	774	768	771	67,000	192.75
2017-02-16	775	776	768	772	97,500	193
2017-02-15	771	773	768	772	142,000	193
2017-02-14	783	790	770	770	412,500	192.50
2017-02-13	772	779	771	776	103,500	194
2017-02-10	771	779	767	771	142,600	192.75
2017-02-09	771	774	769	773	114,400	193.25
2017-02-08	780	783	772	774	101,000	193.50
2017-02-07	785	786	780	783	80,600	195.75
2017-02-06	792	800	780	787	163,300	196.75
2017-02-03	793	794	788	789	49,100	197.25
2017-02-02	797	799	789	793	73,700	198.25
2017-02-01	788	800	786	790	126,100	197.50
2017-01-31	792	800	788	798	180,900	199.50
2017-01-30	771	801	771	792	279,000	198
2017-01-27	760	768	757	761	163,300	190.25
2017-01-26	770	771	757	757	327,900	189.25
2017-01-25	780	783	770	770	160,000	192.50
2017-01-24	787	787	770	773	204,600	193.25
2017-01-23	802	803	790	790	159,500	197.50
2017-01-20	804	816	800	802	168,300	200.50
2017-01-19	822	825	805	805	120,200	201.25
2017-01-18	821	826	807	819	163,400	204.75
2017-01-17	825	840	817	828	340,200	207
2017-01-16	818	822	810	820	118,600	205
2017-01-13	805	816	801	810	110,500	202.50
2017-01-12	810	820	807	808	127,600	202
2017-01-11	820	821	805	809	154,400	202.25
2017-01-10	831	834	820	823	169,400	205.75
2017-01-06	809	820	805	819	177,700	204.75
2017-01-05	797	809	796	805	150,100	201.25
2017-01-04	781	793	781	792	155,200	198

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