7769 リズム(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 95 | 97 | 93 | 97 | 154,000 | 970 |
| 2001-12-27 | 94 | 95 | 92 | 95 | 81,000 | 950 |
| 2001-12-26 | 95 | 97 | 93 | 97 | 115,000 | 970 |
| 2001-12-25 | 99 | 100 | 95 | 97 | 176,000 | 970 |
| 2001-12-21 | 95 | 100 | 92 | 100 | 256,000 | 1,000 |
| 2001-12-20 | 85 | 92 | 83 | 90 | 293,000 | 900 |
| 2001-12-19 | 78 | 82 | 75 | 81 | 232,000 | 810 |
| 2001-12-18 | 77 | 78 | 75 | 78 | 338,000 | 780 |
| 2001-12-17 | 79 | 83 | 77 | 77 | 292,000 | 770 |
| 2001-12-14 | 86 | 88 | 81 | 82 | 599,000 | 820 |
| 2001-12-13 | 94 | 94 | 87 | 91 | 466,000 | 910 |
| 2001-12-12 | 95 | 98 | 94 | 95 | 308,000 | 950 |
| 2001-12-11 | 99 | 100 | 95 | 100 | 450,000 | 1,000 |
| 2001-12-10 | 112 | 112 | 99 | 101 | 323,000 | 1,010 |
| 2001-12-07 | 117 | 120 | 112 | 112 | 156,000 | 1,120 |
| 2001-12-06 | 117 | 121 | 117 | 120 | 109,000 | 1,200 |
| 2001-12-05 | 121 | 122 | 117 | 120 | 172,000 | 1,200 |
| 2001-12-04 | 122 | 125 | 114 | 125 | 272,000 | 1,250 |
| 2001-12-03 | 131 | 131 | 125 | 126 | 54,000 | 1,260 |
| 2001-11-30 | 130 | 130 | 126 | 128 | 71,000 | 1,280 |
| 2001-11-29 | 132 | 132 | 128 | 128 | 55,000 | 1,280 |
| 2001-11-28 | 131 | 132 | 129 | 131 | 64,000 | 1,310 |
| 2001-11-27 | 135 | 135 | 132 | 132 | 52,000 | 1,320 |
| 2001-11-26 | 132 | 135 | 131 | 135 | 77,000 | 1,350 |
| 2001-11-22 | 132 | 133 | 131 | 132 | 121,000 | 1,320 |
| 2001-11-21 | 136 | 137 | 135 | 135 | 63,000 | 1,350 |
| 2001-11-20 | 137 | 137 | 135 | 136 | 65,000 | 1,360 |
| 2001-11-19 | 131 | 140 | 131 | 135 | 90,000 | 1,350 |
| 2001-11-16 | 133 | 134 | 132 | 133 | 49,000 | 1,330 |
| 2001-11-15 | 134 | 134 | 131 | 134 | 72,000 | 1,340 |
| 2001-11-14 | 132 | 134 | 132 | 134 | 49,000 | 1,340 |
| 2001-11-13 | 131 | 135 | 131 | 135 | 64,000 | 1,350 |
| 2001-11-12 | 129 | 137 | 129 | 135 | 79,000 | 1,350 |
| 2001-11-09 | 139 | 139 | 136 | 137 | 98,000 | 1,370 |
| 2001-11-08 | 139 | 139 | 136 | 139 | 85,000 | 1,390 |
| 2001-11-07 | 138 | 140 | 135 | 139 | 123,000 | 1,390 |
| 2001-11-06 | 136 | 141 | 135 | 138 | 88,000 | 1,380 |
| 2001-11-05 | 136 | 139 | 133 | 139 | 61,000 | 1,390 |
| 2001-11-02 | 135 | 138 | 134 | 134 | 101,000 | 1,340 |
| 2001-11-01 | 140 | 140 | 134 | 134 | 71,000 | 1,340 |
| 2001-10-31 | 135 | 141 | 135 | 139 | 79,000 | 1,390 |
| 2001-10-30 | 137 | 140 | 135 | 137 | 48,000 | 1,370 |
| 2001-10-29 | 137 | 143 | 137 | 142 | 57,000 | 1,420 |
| 2001-10-26 | 144 | 145 | 140 | 140 | 119,000 | 1,400 |
| 2001-10-25 | 140 | 143 | 137 | 143 | 118,000 | 1,430 |
| 2001-10-24 | 140 | 142 | 138 | 142 | 172,000 | 1,420 |
| 2001-10-23 | 137 | 138 | 131 | 138 | 103,000 | 1,380 |
| 2001-10-22 | 133 | 136 | 131 | 136 | 39,000 | 1,360 |
| 2001-10-19 | 132 | 135 | 131 | 134 | 59,000 | 1,340 |
| 2001-10-18 | 136 | 136 | 133 | 134 | 59,000 | 1,340 |
| 2001-10-17 | 133 | 136 | 133 | 136 | 52,000 | 1,360 |
| 2001-10-16 | 136 | 136 | 133 | 135 | 37,000 | 1,350 |
| 2001-10-15 | 141 | 141 | 132 | 132 | 103,000 | 1,320 |
| 2001-10-12 | 137 | 139 | 136 | 139 | 79,000 | 1,390 |
| 2001-10-11 | 131 | 137 | 130 | 136 | 113,000 | 1,360 |
| 2001-10-10 | 132 | 132 | 129 | 129 | 35,000 | 1,290 |
| 2001-10-09 | 130 | 132 | 128 | 132 | 38,000 | 1,320 |
| 2001-10-05 | 135 | 136 | 131 | 132 | 198,000 | 1,320 |
| 2001-10-04 | 135 | 136 | 133 | 136 | 122,000 | 1,360 |
| 2001-10-03 | 135 | 136 | 133 | 134 | 77,000 | 1,340 |
| 2001-10-02 | 132 | 134 | 131 | 134 | 81,000 | 1,340 |
| 2001-10-01 | 135 | 135 | 131 | 131 | 125,000 | 1,310 |
| 2001-09-28 | 131 | 132 | 129 | 130 | 71,000 | 1,300 |
| 2001-09-27 | 126 | 130 | 126 | 128 | 63,000 | 1,280 |
| 2001-09-26 | 126 | 130 | 125 | 129 | 58,000 | 1,290 |
| 2001-09-25 | 133 | 133 | 126 | 126 | 75,000 | 1,260 |
| 2001-09-21 | 128 | 132 | 128 | 128 | 147,000 | 1,280 |
| 2001-09-20 | 132 | 132 | 126 | 131 | 98,000 | 1,310 |
| 2001-09-19 | 135 | 135 | 130 | 133 | 86,000 | 1,330 |
| 2001-09-18 | 125 | 129 | 125 | 126 | 134,000 | 1,260 |
| 2001-09-17 | 134 | 134 | 125 | 128 | 98,000 | 1,280 |
| 2001-09-14 | 130 | 137 | 130 | 137 | 214,000 | 1,370 |
| 2001-09-13 | 122 | 130 | 121 | 130 | 181,000 | 1,300 |
| 2001-09-12 | 127 | 139 | 120 | 121 | 253,000 | 1,210 |
| 2001-09-11 | 141 | 142 | 140 | 142 | 141,000 | 1,420 |
| 2001-09-10 | 142 | 142 | 140 | 142 | 116,000 | 1,420 |
| 2001-09-07 | 145 | 145 | 142 | 145 | 67,000 | 1,450 |
| 2001-09-06 | 145 | 149 | 145 | 145 | 98,000 | 1,450 |
| 2001-09-05 | 150 | 150 | 145 | 147 | 58,000 | 1,470 |
| 2001-09-04 | 147 | 148 | 145 | 148 | 134,000 | 1,480 |
| 2001-09-03 | 149 | 151 | 146 | 148 | 164,000 | 1,480 |
| 2001-08-31 | 150 | 152 | 149 | 151 | 150,000 | 1,510 |
| 2001-08-30 | 151 | 152 | 150 | 152 | 126,000 | 1,520 |
| 2001-08-29 | 153 | 154 | 151 | 151 | 120,000 | 1,510 |
| 2001-08-28 | 153 | 153 | 152 | 153 | 61,000 | 1,530 |
| 2001-08-27 | 155 | 155 | 152 | 152 | 50,000 | 1,520 |
| 2001-08-24 | 152 | 154 | 151 | 154 | 99,000 | 1,540 |
| 2001-08-23 | 152 | 153 | 152 | 152 | 65,000 | 1,520 |
| 2001-08-22 | 151 | 154 | 151 | 151 | 70,000 | 1,510 |
| 2001-08-21 | 152 | 154 | 151 | 152 | 92,000 | 1,520 |
| 2001-08-20 | 152 | 154 | 152 | 152 | 58,000 | 1,520 |
| 2001-08-17 | 154 | 155 | 151 | 152 | 111,000 | 1,520 |
| 2001-08-16 | 156 | 156 | 153 | 154 | 75,000 | 1,540 |
| 2001-08-15 | 156 | 156 | 153 | 154 | 118,000 | 1,540 |
| 2001-08-14 | 154 | 156 | 152 | 156 | 100,000 | 1,560 |
| 2001-08-13 | 157 | 157 | 152 | 153 | 162,000 | 1,530 |
| 2001-08-10 | 157 | 159 | 156 | 159 | 25,000 | 1,590 |
| 2001-08-09 | 158 | 159 | 156 | 156 | 63,000 | 1,560 |
| 2001-08-08 | 159 | 161 | 158 | 160 | 32,000 | 1,600 |
| 2001-08-07 | 158 | 160 | 157 | 160 | 75,000 | 1,600 |
| 2001-08-06 | 160 | 160 | 158 | 158 | 33,000 | 1,580 |
| 2001-08-03 | 162 | 162 | 160 | 160 | 49,000 | 1,600 |
| 2001-08-02 | 159 | 162 | 158 | 162 | 62,000 | 1,620 |
| 2001-08-01 | 158 | 160 | 155 | 160 | 75,000 | 1,600 |
| 2001-07-31 | 155 | 158 | 152 | 158 | 128,000 | 1,580 |
| 2001-07-30 | 160 | 160 | 155 | 155 | 58,000 | 1,550 |
| 2001-07-27 | 160 | 161 | 158 | 160 | 56,000 | 1,600 |
| 2001-07-26 | 158 | 161 | 158 | 159 | 56,000 | 1,590 |
| 2001-07-25 | 157 | 160 | 157 | 159 | 76,000 | 1,590 |
| 2001-07-24 | 155 | 157 | 151 | 157 | 79,000 | 1,570 |
| 2001-07-23 | 161 | 161 | 154 | 156 | 141,000 | 1,560 |
| 2001-07-19 | 159 | 161 | 158 | 161 | 99,000 | 1,610 |
| 2001-07-18 | 164 | 165 | 161 | 161 | 90,000 | 1,610 |
| 2001-07-17 | 166 | 169 | 164 | 164 | 69,000 | 1,640 |
| 2001-07-16 | 168 | 168 | 165 | 166 | 48,000 | 1,660 |
| 2001-07-13 | 166 | 168 | 166 | 167 | 47,000 | 1,670 |
| 2001-07-12 | 163 | 167 | 163 | 166 | 52,000 | 1,660 |
| 2001-07-11 | 163 | 164 | 162 | 164 | 45,000 | 1,640 |
| 2001-07-10 | 165 | 170 | 162 | 170 | 67,000 | 1,700 |
| 2001-07-09 | 167 | 167 | 162 | 164 | 76,000 | 1,640 |
| 2001-07-06 | 168 | 171 | 167 | 171 | 86,000 | 1,710 |
| 2001-07-05 | 172 | 172 | 168 | 172 | 140,000 | 1,720 |
| 2001-07-04 | 170 | 172 | 168 | 172 | 88,000 | 1,720 |
| 2001-07-03 | 171 | 174 | 170 | 174 | 67,000 | 1,740 |
| 2001-07-02 | 176 | 176 | 171 | 173 | 93,000 | 1,730 |
| 2001-06-29 | 177 | 178 | 173 | 176 | 130,000 | 1,760 |
| 2001-06-28 | 174 | 175 | 172 | 175 | 118,000 | 1,750 |
| 2001-06-27 | 179 | 180 | 174 | 174 | 100,000 | 1,740 |
| 2001-06-26 | 174 | 177 | 173 | 177 | 105,000 | 1,770 |
| 2001-06-25 | 174 | 176 | 172 | 176 | 80,000 | 1,760 |
| 2001-06-22 | 172 | 175 | 170 | 174 | 109,000 | 1,740 |
| 2001-06-21 | 171 | 172 | 169 | 169 | 42,000 | 1,690 |
| 2001-06-20 | 172 | 172 | 168 | 169 | 65,000 | 1,690 |
| 2001-06-19 | 172 | 174 | 171 | 171 | 51,000 | 1,710 |
| 2001-06-18 | 171 | 176 | 171 | 176 | 51,000 | 1,760 |
| 2001-06-15 | 174 | 174 | 171 | 173 | 92,000 | 1,730 |
| 2001-06-14 | 178 | 178 | 175 | 176 | 91,000 | 1,760 |
| 2001-06-13 | 176 | 179 | 175 | 179 | 47,000 | 1,790 |
| 2001-06-12 | 180 | 181 | 177 | 177 | 81,000 | 1,770 |
| 2001-06-11 | 185 | 185 | 180 | 180 | 61,000 | 1,800 |
| 2001-06-08 | 178 | 182 | 177 | 180 | 227,000 | 1,800 |
| 2001-06-07 | 179 | 182 | 178 | 180 | 45,000 | 1,800 |
| 2001-06-06 | 180 | 181 | 179 | 179 | 22,000 | 1,790 |
| 2001-06-05 | 180 | 181 | 179 | 179 | 31,000 | 1,790 |
| 2001-06-04 | 180 | 183 | 180 | 182 | 63,000 | 1,820 |
| 2001-06-01 | 176 | 179 | 175 | 179 | 121,000 | 1,790 |
| 2001-05-31 | 180 | 180 | 177 | 179 | 133,000 | 1,790 |
| 2001-05-30 | 182 | 183 | 181 | 183 | 97,000 | 1,830 |
| 2001-05-29 | 188 | 188 | 183 | 185 | 99,000 | 1,850 |
| 2001-05-28 | 189 | 189 | 186 | 188 | 30,000 | 1,880 |
| 2001-05-25 | 188 | 190 | 187 | 188 | 103,000 | 1,880 |
| 2001-05-24 | 190 | 193 | 187 | 193 | 95,000 | 1,930 |
| 2001-05-23 | 190 | 192 | 189 | 191 | 216,000 | 1,910 |
| 2001-05-22 | 190 | 194 | 188 | 188 | 96,000 | 1,880 |
| 2001-05-21 | 189 | 192 | 187 | 190 | 67,000 | 1,900 |
| 2001-05-18 | 190 | 192 | 187 | 187 | 51,000 | 1,870 |
| 2001-05-17 | 188 | 192 | 188 | 192 | 99,000 | 1,920 |
| 2001-05-16 | 192 | 193 | 187 | 187 | 157,000 | 1,870 |
| 2001-05-15 | 190 | 193 | 190 | 193 | 124,000 | 1,930 |
| 2001-05-14 | 197 | 197 | 191 | 192 | 87,000 | 1,920 |
| 2001-05-11 | 196 | 199 | 194 | 197 | 89,000 | 1,970 |
| 2001-05-10 | 194 | 198 | 191 | 196 | 80,000 | 1,960 |
| 2001-05-09 | 196 | 198 | 192 | 195 | 104,000 | 1,950 |
| 2001-05-08 | 202 | 204 | 196 | 196 | 216,000 | 1,960 |
| 2001-05-07 | 205 | 206 | 204 | 206 | 221,000 | 2,060 |
| 2001-05-02 | 204 | 205 | 201 | 204 | 236,000 | 2,040 |
| 2001-05-01 | 204 | 205 | 200 | 204 | 271,000 | 2,040 |
| 2001-04-27 | 204 | 205 | 197 | 200 | 277,000 | 2,000 |
| 2001-04-26 | 197 | 210 | 197 | 204 | 888,000 | 2,040 |
| 2001-04-25 | 199 | 199 | 197 | 197 | 131,000 | 1,970 |
| 2001-04-24 | 197 | 199 | 196 | 199 | 119,000 | 1,990 |
| 2001-04-23 | 199 | 199 | 196 | 196 | 94,000 | 1,960 |
| 2001-04-20 | 200 | 200 | 195 | 196 | 106,000 | 1,960 |
| 2001-04-19 | 201 | 202 | 198 | 199 | 161,000 | 1,990 |
| 2001-04-18 | 199 | 201 | 198 | 200 | 167,000 | 2,000 |
| 2001-04-17 | 203 | 204 | 196 | 203 | 202,000 | 2,030 |
| 2001-04-16 | 197 | 205 | 197 | 205 | 449,000 | 2,050 |
| 2001-04-13 | 193 | 197 | 193 | 196 | 208,000 | 1,960 |
| 2001-04-12 | 195 | 195 | 191 | 195 | 219,000 | 1,950 |
| 2001-04-11 | 194 | 195 | 188 | 193 | 233,000 | 1,930 |
| 2001-04-10 | 192 | 194 | 188 | 189 | 121,000 | 1,890 |
| 2001-04-09 | 194 | 196 | 191 | 191 | 138,000 | 1,910 |
| 2001-04-06 | 201 | 201 | 192 | 192 | 461,000 | 1,920 |
| 2001-04-05 | 200 | 208 | 199 | 201 | 1,478,000 | 2,010 |
| 2001-04-04 | 190 | 199 | 186 | 198 | 1,171,000 | 1,980 |
| 2001-04-03 | 177 | 197 | 176 | 195 | 1,974,000 | 1,950 |
| 2001-04-02 | 177 | 178 | 174 | 175 | 118,000 | 1,750 |
| 2001-03-30 | 180 | 180 | 176 | 176 | 85,000 | 1,760 |
| 2001-03-29 | 178 | 180 | 176 | 178 | 149,000 | 1,780 |
| 2001-03-28 | 180 | 182 | 176 | 178 | 161,000 | 1,780 |
| 2001-03-27 | 182 | 182 | 175 | 180 | 129,000 | 1,800 |
| 2001-03-26 | 180 | 183 | 178 | 183 | 275,000 | 1,830 |
| 2001-03-23 | 176 | 179 | 174 | 179 | 151,000 | 1,790 |
| 2001-03-22 | 172 | 177 | 172 | 175 | 197,000 | 1,750 |
| 2001-03-21 | 168 | 175 | 165 | 175 | 167,000 | 1,750 |
| 2001-03-19 | 163 | 169 | 163 | 167 | 80,000 | 1,670 |
| 2001-03-16 | 164 | 169 | 163 | 166 | 100,000 | 1,660 |
| 2001-03-15 | 162 | 164 | 160 | 163 | 214,000 | 1,630 |
| 2001-03-14 | 168 | 168 | 164 | 166 | 110,000 | 1,660 |
| 2001-03-13 | 165 | 165 | 163 | 164 | 145,000 | 1,640 |
| 2001-03-12 | 162 | 171 | 162 | 170 | 389,000 | 1,700 |
| 2001-03-09 | 171 | 173 | 171 | 172 | 221,000 | 1,720 |
| 2001-03-08 | 170 | 173 | 170 | 171 | 76,000 | 1,710 |
| 2001-03-07 | 172 | 174 | 170 | 171 | 164,000 | 1,710 |
| 2001-03-06 | 170 | 174 | 170 | 174 | 74,000 | 1,740 |
| 2001-03-05 | 172 | 174 | 169 | 171 | 207,000 | 1,710 |
| 2001-03-02 | 180 | 180 | 174 | 177 | 127,000 | 1,770 |
| 2001-03-01 | 180 | 180 | 176 | 177 | 214,000 | 1,770 |
| 2001-02-28 | 175 | 182 | 174 | 176 | 409,000 | 1,760 |
| 2001-02-27 | 175 | 176 | 173 | 174 | 139,000 | 1,740 |
| 2001-02-26 | 173 | 175 | 172 | 173 | 130,000 | 1,730 |
| 2001-02-23 | 170 | 175 | 170 | 175 | 102,000 | 1,750 |
| 2001-02-22 | 171 | 172 | 170 | 170 | 177,000 | 1,700 |
| 2001-02-21 | 173 | 175 | 171 | 173 | 176,000 | 1,730 |
| 2001-02-20 | 173 | 176 | 172 | 174 | 117,000 | 1,740 |
| 2001-02-19 | 172 | 178 | 172 | 176 | 143,000 | 1,760 |
| 2001-02-16 | 180 | 182 | 176 | 177 | 429,000 | 1,770 |
| 2001-02-15 | 170 | 184 | 170 | 184 | 957,000 | 1,840 |
| 2001-02-14 | 169 | 169 | 165 | 168 | 135,000 | 1,680 |
| 2001-02-13 | 164 | 170 | 164 | 168 | 118,000 | 1,680 |
| 2001-02-09 | 161 | 164 | 161 | 162 | 79,000 | 1,620 |
| 2001-02-08 | 162 | 165 | 161 | 163 | 137,000 | 1,630 |
| 2001-02-07 | 163 | 166 | 161 | 162 | 127,000 | 1,620 |
| 2001-02-06 | 165 | 166 | 161 | 163 | 170,000 | 1,630 |
| 2001-02-05 | 166 | 167 | 165 | 167 | 82,000 | 1,670 |
| 2001-02-02 | 167 | 169 | 166 | 167 | 90,000 | 1,670 |
| 2001-02-01 | 170 | 170 | 167 | 169 | 156,000 | 1,690 |
| 2001-01-31 | 170 | 172 | 168 | 169 | 101,000 | 1,690 |
| 2001-01-30 | 167 | 172 | 166 | 169 | 208,000 | 1,690 |
| 2001-01-29 | 165 | 167 | 163 | 165 | 117,000 | 1,650 |
| 2001-01-26 | 165 | 169 | 165 | 165 | 130,000 | 1,650 |
| 2001-01-25 | 168 | 172 | 167 | 170 | 201,000 | 1,700 |
| 2001-01-24 | 172 | 173 | 170 | 170 | 149,000 | 1,700 |
| 2001-01-23 | 170 | 173 | 169 | 171 | 154,000 | 1,710 |
| 2001-01-22 | 175 | 175 | 171 | 171 | 158,000 | 1,710 |
| 2001-01-19 | 174 | 182 | 173 | 180 | 535,000 | 1,800 |
| 2001-01-18 | 158 | 173 | 158 | 172 | 709,000 | 1,720 |
| 2001-01-17 | 160 | 160 | 157 | 158 | 164,000 | 1,580 |
| 2001-01-16 | 160 | 162 | 157 | 161 | 188,000 | 1,610 |
| 2001-01-15 | 160 | 165 | 156 | 162 | 164,000 | 1,620 |
| 2001-01-12 | 151 | 157 | 151 | 155 | 278,000 | 1,550 |
| 2001-01-11 | 158 | 159 | 151 | 151 | 257,000 | 1,510 |
| 2001-01-10 | 161 | 163 | 156 | 158 | 295,000 | 1,580 |
| 2001-01-09 | 162 | 164 | 160 | 163 | 155,000 | 1,630 |
| 2001-01-05 | 160 | 164 | 160 | 163 | 268,000 | 1,630 |
| 2001-01-04 | 164 | 165 | 162 | 162 | 116,000 | 1,620 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.1株 [1984-03-28]1株→1.1株
