2928 RIZAPグループ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 39,400 | 39,500 | 38,552 | 38,600 | 56 | 24.13 |
| 2006-12-28 | 38,500 | 39,000 | 38,500 | 38,852 | 113 | 24.28 |
| 2006-12-27 | 39,800 | 39,800 | 37,600 | 38,552 | 154 | 24.10 |
| 2006-12-26 | 37,000 | 39,200 | 37,000 | 39,200 | 532 | 24.50 |
| 2006-12-25 | 38,752 | 38,752 | 35,500 | 36,352 | 644 | 22.72 |
| 2006-12-22 | 38,800 | 39,500 | 37,052 | 39,500 | 419 | 24.69 |
| 2006-12-21 | 40,400 | 40,400 | 38,000 | 38,000 | 379 | 23.75 |
| 2006-12-20 | 40,100 | 40,500 | 38,500 | 40,500 | 463 | 25.31 |
| 2006-12-19 | 41,500 | 41,500 | 39,500 | 40,000 | 434 | 25 |
| 2006-12-18 | 42,000 | 42,000 | 40,500 | 42,000 | 181 | 26.25 |
| 2006-12-15 | 41,000 | 43,400 | 40,200 | 41,800 | 248 | 26.13 |
| 2006-12-14 | 40,052 | 41,600 | 39,752 | 40,452 | 333 | 25.28 |
| 2006-12-13 | 42,000 | 42,000 | 40,100 | 40,452 | 290 | 25.28 |
| 2006-12-12 | 42,500 | 42,900 | 41,400 | 42,152 | 210 | 26.35 |
| 2006-12-11 | 43,500 | 44,700 | 42,600 | 42,900 | 249 | 26.81 |
| 2006-12-08 | 44,500 | 44,600 | 42,800 | 43,900 | 190 | 27.44 |
| 2006-12-07 | 44,400 | 45,500 | 44,000 | 44,100 | 222 | 27.56 |
| 2006-12-06 | 45,600 | 45,800 | 44,000 | 45,700 | 293 | 28.56 |
| 2006-12-05 | 46,500 | 47,052 | 44,552 | 46,000 | 233 | 28.75 |
| 2006-12-04 | 45,600 | 47,300 | 45,000 | 47,100 | 157 | 29.44 |
| 2006-12-01 | 43,452 | 46,400 | 41,152 | 46,400 | 392 | 29 |
| 2006-11-30 | 45,800 | 46,000 | 43,500 | 44,000 | 348 | 27.50 |
| 2006-11-29 | 47,100 | 47,200 | 45,800 | 46,800 | 212 | 29.25 |
| 2006-11-28 | 47,000 | 47,900 | 46,000 | 47,500 | 385 | 29.69 |
| 2006-11-27 | 46,400 | 48,500 | 45,600 | 47,400 | 575 | 29.63 |
| 2006-11-24 | 42,400 | 46,000 | 41,500 | 46,000 | 512 | 28.75 |
| 2006-11-22 | 37,200 | 42,000 | 35,100 | 42,000 | 764 | 26.25 |
| 2006-11-21 | 39,200 | 41,000 | 38,000 | 38,000 | 634 | 23.75 |
| 2006-11-20 | 44,000 | 44,300 | 42,000 | 42,000 | 524 | 26.25 |
| 2006-11-17 | 46,852 | 46,852 | 44,000 | 46,000 | 460 | 28.75 |
| 2006-11-16 | 48,000 | 48,600 | 46,500 | 47,252 | 485 | 29.53 |
| 2006-11-15 | 50,000 | 51,000 | 48,000 | 49,200 | 528 | 30.75 |
| 2006-11-14 | 52,500 | 52,800 | 49,500 | 51,500 | 325 | 32.19 |
| 2006-11-13 | 51,400 | 52,800 | 51,300 | 52,000 | 313 | 32.50 |
| 2006-11-10 | 50,400 | 52,000 | 50,400 | 51,100 | 155 | 31.94 |
| 2006-11-09 | 48,000 | 51,400 | 48,000 | 50,900 | 432 | 31.81 |
| 2006-11-08 | 50,000 | 50,500 | 46,500 | 47,500 | 664 | 29.69 |
| 2006-11-07 | 51,500 | 51,500 | 50,500 | 50,500 | 349 | 31.56 |
| 2006-11-06 | 53,000 | 53,000 | 50,000 | 52,000 | 299 | 32.50 |
| 2006-11-02 | 53,000 | 53,000 | 52,000 | 52,700 | 392 | 32.94 |
| 2006-11-01 | 52,500 | 53,000 | 52,300 | 53,000 | 237 | 33.13 |
| 2006-10-31 | 54,500 | 54,800 | 52,700 | 52,900 | 539 | 33.06 |
| 2006-10-30 | 53,700 | 54,700 | 53,500 | 54,200 | 394 | 33.88 |
| 2006-10-27 | 56,500 | 56,500 | 54,100 | 54,700 | 677 | 34.19 |
| 2006-10-26 | 58,500 | 58,500 | 56,700 | 57,200 | 1,797 | 35.75 |
| 2006-10-25 | 54,200 | 54,300 | 53,200 | 53,500 | 424 | 33.44 |
| 2006-10-24 | 55,000 | 55,600 | 54,400 | 55,100 | 379 | 34.44 |
| 2006-10-23 | 57,000 | 57,600 | 54,000 | 56,000 | 491 | 35 |
| 2006-10-20 | 57,100 | 58,300 | 56,700 | 57,400 | 523 | 35.88 |
| 2006-10-19 | 57,900 | 58,500 | 56,900 | 57,600 | 802 | 36 |
| 2006-10-18 | 53,400 | 58,800 | 53,100 | 57,900 | 635 | 36.19 |
| 2006-10-17 | 56,200 | 56,200 | 53,000 | 54,900 | 808 | 34.31 |
| 2006-10-16 | 58,400 | 58,400 | 56,000 | 56,800 | 694 | 35.50 |
| 2006-10-13 | 59,800 | 59,800 | 56,100 | 57,900 | 1,126 | 36.19 |
| 2006-10-12 | 57,800 | 60,000 | 56,900 | 59,600 | 1,203 | 37.25 |
| 2006-10-11 | 53,000 | 56,900 | 52,300 | 56,800 | 1,335 | 35.50 |
| 2006-10-10 | 51,000 | 53,000 | 51,000 | 52,200 | 466 | 32.63 |
| 2006-10-06 | 51,900 | 53,500 | 50,800 | 51,900 | 418 | 32.44 |
| 2006-10-05 | 53,000 | 53,600 | 50,500 | 52,400 | 913 | 32.75 |
| 2006-10-04 | 54,500 | 54,600 | 51,600 | 53,700 | 1,520 | 33.56 |
| 2006-10-03 | 47,400 | 50,000 | 47,100 | 50,000 | 767 | 31.25 |
| 2006-10-02 | 44,600 | 48,500 | 44,600 | 46,000 | 504 | 28.75 |
| 2006-09-29 | 49,600 | 49,900 | 47,000 | 47,000 | 876 | 29.38 |
| 2006-09-28 | 52,400 | 52,400 | 49,500 | 50,900 | 756 | 31.81 |
| 2006-09-27 | 54,000 | 54,200 | 52,200 | 52,300 | 835 | 32.69 |
| 2006-09-26 | 46,800 | 52,400 | 44,400 | 52,300 | 1,283 | 32.69 |
| 2006-09-25 | 258,000 | 258,000 | 242,000 | 242,000 | 169 | 30.25 |
| 2006-09-22 | 258,000 | 260,000 | 236,000 | 255,000 | 272 | 31.88 |
| 2006-09-21 | 270,000 | 271,000 | 254,000 | 265,000 | 370 | 33.13 |
| 2006-09-20 | 241,000 | 266,000 | 236,000 | 252,000 | 582 | 31.50 |
| 2006-09-19 | 201,000 | 241,000 | 184,000 | 241,000 | 453 | 30.13 |
| 2006-09-15 | 229,000 | 239,000 | 205,000 | 205,000 | 567 | 25.63 |
| 2006-09-14 | 267,000 | 303,000 | 232,000 | 245,000 | 1,003 | 30.63 |
| 2006-09-13 | 240,000 | 265,000 | 227,000 | 263,000 | 962 | 32.88 |
| 2006-09-12 | 221,000 | 240,000 | 215,000 | 236,000 | 856 | 29.50 |
| 2006-09-11 | 195,000 | 206,000 | 191,000 | 201,000 | 665 | 25.13 |
| 2006-09-08 | 161,000 | 193,000 | 161,000 | 192,000 | 620 | 24 |
| 2006-09-07 | 152,000 | 164,000 | 152,000 | 163,000 | 278 | 20.38 |
| 2006-09-06 | 157,000 | 157,000 | 148,000 | 155,000 | 186 | 19.38 |
| 2006-09-05 | 165,000 | 165,000 | 157,000 | 160,000 | 169 | 20 |
| 2006-09-04 | 160,000 | 168,000 | 157,000 | 164,000 | 267 | 20.50 |
| 2006-09-01 | 137,000 | 156,000 | 133,000 | 154,000 | 191 | 19.25 |
| 2006-08-31 | 146,000 | 146,000 | 131,000 | 137,000 | 115 | 17.13 |
| 2006-08-30 | 145,000 | 145,000 | 139,000 | 144,000 | 92 | 18 |
| 2006-08-29 | 151,000 | 151,000 | 139,000 | 143,000 | 106 | 17.88 |
| 2006-08-28 | 152,000 | 152,000 | 138,000 | 141,000 | 289 | 17.63 |
| 2006-08-25 | 174,000 | 174,000 | 146,000 | 158,000 | 278 | 19.75 |
| 2006-08-24 | 176,000 | 176,000 | 171,000 | 172,000 | 131 | 21.50 |
| 2006-08-23 | 180,000 | 180,000 | 171,000 | 177,000 | 121 | 22.13 |
| 2006-08-22 | 173,000 | 177,000 | 170,000 | 177,000 | 97 | 22.13 |
| 2006-08-21 | 179,000 | 179,000 | 172,000 | 175,000 | 67 | 21.88 |
| 2006-08-18 | 180,000 | 180,000 | 175,000 | 177,000 | 87 | 22.13 |
| 2006-08-17 | 184,000 | 184,000 | 173,000 | 177,000 | 119 | 22.13 |
| 2006-08-16 | 174,000 | 187,000 | 172,000 | 179,000 | 236 | 22.38 |
| 2006-08-15 | 188,000 | 188,000 | 170,000 | 171,000 | 265 | 21.38 |
| 2006-08-14 | 181,000 | 190,000 | 163,000 | 187,000 | 256 | 23.38 |
| 2006-08-11 | 186,000 | 214,000 | 186,000 | 186,000 | 760 | 23.25 |
| 2006-08-10 | 246,000 | 251,000 | 210,000 | 226,000 | 571 | 28.25 |
| 2006-08-09 | 221,000 | 248,000 | 220,000 | 238,000 | 896 | 29.75 |
| 2006-08-08 | 178,000 | 209,000 | 177,000 | 209,000 | 582 | 26.13 |
| 2006-08-07 | 188,000 | 189,000 | 166,000 | 179,000 | 199 | 22.38 |
| 2006-08-04 | 193,000 | 193,000 | 181,000 | 187,000 | 203 | 23.38 |
| 2006-08-03 | 178,000 | 197,000 | 169,000 | 190,000 | 856 | 23.75 |
| 2006-08-02 | 151,000 | 180,000 | 140,000 | 180,000 | 824 | 22.50 |
| 2006-08-01 | 132,000 | 150,000 | 129,000 | 150,000 | 527 | 18.75 |
| 2006-07-31 | 123,000 | 130,000 | 122,000 | 130,000 | 153 | 16.25 |
| 2006-07-28 | 121,000 | 123,000 | 120,000 | 123,000 | 42 | 15.38 |
| 2006-07-27 | 118,000 | 122,000 | 118,000 | 121,000 | 29 | 15.13 |
| 2006-07-26 | 125,000 | 125,000 | 120,000 | 124,000 | 90 | 15.50 |
| 2006-07-25 | 124,000 | 130,000 | 122,000 | 124,000 | 312 | 15.50 |
| 2006-07-24 | 128,000 | 128,000 | 121,000 | 125,000 | 145 | 15.63 |
| 2006-07-21 | 135,000 | 135,000 | 121,000 | 133,000 | 147 | 16.63 |
| 2006-07-20 | 130,000 | 137,000 | 126,000 | 137,000 | 189 | 17.13 |
| 2006-07-19 | 120,000 | 127,000 | 112,000 | 123,000 | 94 | 15.38 |
| 2006-07-18 | 132,000 | 136,000 | 120,000 | 120,000 | 227 | 15 |
| 2006-07-14 | 139,000 | 145,000 | 130,000 | 140,000 | 602 | 17.50 |
| 2006-07-13 | 99,000 | 126,000 | 98,200 | 126,000 | 290 | 15.75 |
| 2006-07-12 | 108,000 | 110,000 | 100,000 | 106,000 | 188 | 13.25 |
| 2006-07-11 | 117,000 | 120,000 | 110,000 | 114,000 | 131 | 14.25 |
| 2006-07-10 | 125,000 | 129,000 | 112,000 | 125,000 | 280 | 15.63 |
| 2006-07-07 | 146,000 | 147,000 | 125,000 | 135,000 | 362 | 16.88 |
| 2006-07-06 | 151,000 | 160,000 | 135,000 | 145,000 | 714 | 18.13 |
| 2006-07-05 | 124,000 | 146,000 | 120,000 | 143,000 | 1,089 | 17.88 |
| 2006-07-04 | 121,000 | 127,000 | 107,000 | 126,000 | 974 | 15.75 |
| 2006-07-03 | 107,000 | 107,000 | 107,000 | 107,000 | 28 | 13.38 |
| 2006-06-30 | 88,000 | 97,000 | 88,000 | 97,000 | 342 | 12.13 |
| 2006-06-29 | 83,500 | 87,000 | 83,000 | 87,000 | 74 | 10.88 |
| 2006-06-28 | 81,000 | 84,100 | 79,800 | 81,500 | 87 | 10.19 |
| 2006-06-27 | 81,900 | 81,900 | 80,000 | 80,000 | 28 | 10 |
| 2006-06-26 | 83,000 | 84,000 | 80,000 | 81,000 | 49 | 10.13 |
| 2006-06-23 | 81,000 | 83,500 | 81,000 | 82,000 | 83 | 10.25 |
| 2006-06-22 | 86,900 | 87,000 | 83,500 | 85,000 | 225 | 10.63 |
| 2006-06-21 | 88,000 | 88,900 | 83,000 | 86,900 | 131 | 10.86 |
| 2006-06-20 | 82,900 | 88,000 | 82,800 | 88,000 | 116 | 11 |
| 2006-06-19 | 80,100 | 89,000 | 79,000 | 87,900 | 242 | 10.99 |
| 2006-06-16 | 81,500 | 83,000 | 78,700 | 79,200 | 251 | 9.90 |
| 2006-06-15 | 86,000 | 86,000 | 76,700 | 80,500 | 480 | 10.06 |
| 2006-06-14 | 68,000 | 80,000 | 68,000 | 80,000 | 452 | 10 |
| 2006-06-13 | 73,000 | 73,500 | 69,800 | 70,000 | 152 | 8.75 |
| 2006-06-12 | 72,000 | 74,000 | 69,300 | 73,500 | 196 | 9.19 |
| 2006-06-09 | 85,000 | 85,600 | 74,000 | 76,000 | 431 | 9.50 |
| 2006-06-08 | 85,100 | 85,100 | 78,100 | 84,000 | 436 | 10.50 |
| 2006-06-07 | 87,000 | 90,700 | 81,100 | 88,100 | 522 | 11.01 |
| 2006-06-06 | 96,000 | 96,000 | 89,000 | 89,000 | 1,367 | 11.13 |
| 2006-06-05 | 114,000 | 117,000 | 97,000 | 99,000 | 1,934 | 12.38 |
| 2006-06-02 | 114,000 | 117,000 | 114,000 | 114,000 | 2,280 | 14.25 |
| 2006-06-01 | 134,000 | 134,000 | 134,000 | 134,000 | 607 | 16.75 |
| 2006-05-31 | 194,000 | 200,000 | 164,000 | 164,000 | 4,095 | 20.50 |
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
