2928 RIZAPグループ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	22,320	23,752	21,860	23,720	337	14.83
2010-12-29	22,480	22,652	21,800	22,300	218	13.94
2010-12-28	20,792	22,500	20,760	22,492	428	14.06
2010-12-27	19,500	20,500	19,500	20,492	208	12.81
2010-12-24	18,500	19,152	18,300	19,152	458	11.97
2010-12-22	18,492	18,492	18,420	18,420	58	11.51
2010-12-21	18,492	18,500	18,400	18,492	83	11.56
2010-12-20	18,452	18,472	18,280	18,440	130	11.53
2010-12-17	18,000	18,372	18,000	18,272	105	11.42
2010-12-16	18,000	18,000	17,952	18,000	49	11.25
2010-12-15	18,400	18,492	17,812	18,000	191	11.25
2010-12-14	17,500	18,000	17,480	18,000	223	11.25
2010-12-13	17,500	17,500	17,412	17,500	132	10.94
2010-12-10	17,772	17,772	17,652	17,652	48	11.03
2010-12-09	17,880	17,892	17,592	17,772	83	11.11
2010-12-08	17,752	17,800	17,600	17,792	53	11.12
2010-12-07	17,512	17,692	17,512	17,692	66	11.06
2010-12-06	17,452	17,600	17,300	17,500	121	10.94
2010-12-03	17,752	17,752	17,200	17,492	91	10.93
2010-12-02	17,992	17,992	17,752	17,752	90	11.10
2010-12-01	18,500	18,592	17,632	17,992	328	11.25
2010-11-30	18,000	18,500	17,520	18,492	73	11.56
2010-11-29	17,700	18,000	17,600	18,000	177	11.25
2010-11-26	16,980	17,400	16,900	17,400	112	10.88
2010-11-25	17,040	17,100	16,420	17,072	98	10.67
2010-11-24	17,180	17,392	17,040	17,220	57	10.76
2010-11-22	17,452	17,552	17,252	17,252	65	10.78
2010-11-19	17,340	17,352	16,800	17,300	191	10.81
2010-11-18	17,392	17,392	17,000	17,352	39	10.85
2010-11-17	17,060	17,500	17,060	17,400	36	10.88
2010-11-16	16,792	17,500	16,792	17,412	41	10.88
2010-11-15	17,352	17,500	16,600	17,192	241	10.75
2010-11-12	17,012	17,032	16,420	16,952	348	10.60
2010-11-11	18,172	18,180	17,100	17,392	228	10.87
2010-11-10	18,000	18,012	17,100	17,500	85	10.94
2010-11-09	18,900	18,900	17,900	18,100	98	11.31
2010-11-08	19,352	19,352	18,000	18,980	97	11.86
2010-11-05	19,120	19,380	19,052	19,352	36	12.10
2010-11-04	19,400	19,400	19,060	19,120	28	11.95
2010-11-02	19,812	19,812	19,200	19,312	49	12.07
2010-11-01	20,492	20,500	19,812	20,392	18	12.75
2010-10-29	20,692	20,692	20,192	20,492	6	12.81
2010-10-28	20,800	20,800	20,200	20,692	113	12.93
2010-10-27	19,000	20,500	19,000	20,500	86	12.81
2010-10-26	19,092	19,152	18,900	19,112	67	11.95
2010-10-25	19,900	19,952	19,100	19,100	128	11.94
2010-10-22	20,000	20,100	20,000	20,020	47	12.51
2010-10-21	19,800	20,352	19,800	20,152	18	12.60
2010-10-20	20,500	20,500	19,700	20,000	89	12.50
2010-10-19	20,952	20,952	20,512	20,512	40	12.82
2010-10-18	21,000	21,000	20,520	20,952	28	13.10
2010-10-15	21,300	21,352	20,512	21,000	42	13.13
2010-10-14	22,500	22,500	21,240	21,552	29	13.47
2010-10-13	21,800	22,800	21,000	22,792	44	14.25
2010-10-12	21,500	21,652	20,852	21,500	34	13.44
2010-10-08	21,080	21,900	21,080	21,800	32	13.63
2010-10-07	21,000	21,900	21,000	21,900	18	13.69
2010-10-06	20,992	21,700	20,500	21,700	75	13.56
2010-10-05	20,452	20,500	18,100	20,500	205	12.81
2010-10-04	21,552	21,892	20,500	20,500	103	12.81
2010-10-01	22,500	22,500	21,552	21,552	117	13.47
2010-09-30	22,412	22,700	21,700	22,500	112	14.06
2010-09-29	23,100	23,100	22,000	22,892	89	14.31
2010-09-28	23,352	23,352	21,500	23,000	398	14.38
2010-09-27	23,000	23,900	23,000	23,900	161	14.94
2010-09-24	22,720	23,060	22,500	22,952	79	14.35
2010-09-22	23,020	23,500	22,220	22,220	255	13.89
2010-09-21	23,600	23,600	22,400	23,012	236	14.38
2010-09-17	23,972	24,000	23,452	23,952	113	14.97
2010-09-16	24,000	24,012	23,752	23,972	103	14.98
2010-09-15	23,992	24,000	23,852	23,992	84	15
2010-09-14	25,340	25,340	23,500	23,992	170	15
2010-09-13	25,000	25,292	24,612	25,000	37	15.63
2010-09-10	24,700	25,000	24,500	24,500	77	15.31
2010-09-09	24,580	24,900	24,580	24,700	11	15.44
2010-09-08	24,772	25,000	24,572	24,600	19	15.38
2010-09-07	24,992	25,000	24,740	24,992	35	15.62
2010-09-06	25,000	25,300	25,000	25,300	27	15.81
2010-09-03	25,600	25,600	24,912	25,500	35	15.94
2010-09-02	26,000	26,500	25,600	25,600	20	16
2010-09-01	26,900	27,000	25,700	26,000	183	16.25
2010-08-31	26,300	27,000	26,300	26,600	96	16.63
2010-08-30	25,300	26,200	25,300	25,920	90	16.20
2010-08-27	24,900	25,000	24,100	25,000	24	15.63
2010-08-26	24,700	24,900	23,552	24,900	67	15.56
2010-08-25	24,300	24,300	23,400	24,300	141	15.19
2010-08-24	24,200	24,700	24,052	24,300	52	15.19
2010-08-23	24,500	24,500	24,052	24,200	32	15.13
2010-08-20	25,000	25,000	23,500	24,400	107	15.25
2010-08-19	25,500	25,500	24,600	25,000	62	15.63
2010-08-18	23,992	25,000	23,792	25,000	88	15.63
2010-08-17	25,092	25,092	22,600	23,800	312	14.88
2010-08-16	27,300	27,300	24,700	24,900	256	15.56
2010-08-13	27,772	27,772	26,032	26,800	244	16.75
2010-08-12	28,752	28,752	27,700	27,752	148	17.35
2010-08-11	28,000	28,452	26,512	28,252	596	17.66
2010-08-10	23,500	23,500	23,500	23,500	6	14.69
2010-08-09	24,000	24,000	22,500	24,000	22	15
2010-08-06	22,000	24,100	22,000	24,100	20	15.06
2010-08-04	22,500	22,500	22,500	22,500	8	14.06
2010-08-03	21,900	21,900	21,900	21,900	1	13.69
2010-08-02	21,900	22,400	21,900	21,900	14	13.69
2010-07-30	22,500	22,500	21,600	21,600	12	13.50
2010-07-29	21,100	21,600	21,100	21,600	2	13.50
2010-07-28	22,100	22,100	22,100	22,100	136	13.81
2010-07-27	20,900	21,800	20,900	21,800	9	13.63
2010-07-26	20,912	20,912	20,412	20,892	11	13.06
2010-07-23	20,012	21,000	20,000	20,880	22	13.05
2010-07-22	21,000	21,000	20,000	21,000	8	13.13
2010-07-20	20,100	21,000	20,000	21,000	15	13.13
2010-07-16	22,000	22,000	22,000	22,000	3	13.75
2010-07-15	21,512	21,512	20,492	21,400	42	13.38
2010-07-14	20,880	21,000	20,700	21,000	27	13.13
2010-07-13	20,840	20,840	20,840	20,840	1	13.03
2010-07-12	21,192	21,192	20,012	20,800	19	13
2010-07-09	20,812	21,200	20,812	21,100	9	13.19
2010-07-08	21,000	21,000	21,000	21,000	8	13.13
2010-07-07	21,000	21,000	20,300	21,000	13	13.13
2010-07-06	21,800	21,800	21,800	21,800	4	13.63
2010-07-05	21,000	22,300	21,000	22,300	26	13.94
2010-07-02	22,500	22,500	22,500	22,500	2	14.06
2010-07-01	23,892	23,892	22,000	22,000	29	13.75
2010-06-30	23,000	23,992	22,500	23,000	85	14.38
2010-06-29	23,300	23,400	23,300	23,300	91	14.56
2010-06-28	22,700	23,000	22,700	23,000	128	14.38
2010-06-25	22,300	22,400	21,612	22,400	25	14
2010-06-24	22,800	22,800	22,800	22,800	6	14.25
2010-06-23	22,700	22,700	22,000	22,500	6	14.06
2010-06-22	22,200	22,700	21,520	22,700	20	14.19
2010-06-21	22,000	22,992	22,000	22,212	61	13.88
2010-06-18	24,200	24,200	23,500	23,500	34	14.69
2010-06-17	24,200	24,200	24,200	24,200	2	15.13
2010-06-16	24,900	25,000	24,020	24,852	78	15.53
2010-06-15	24,500	25,000	24,492	24,492	54	15.31
2010-06-14	21,500	23,200	21,500	23,000	45	14.38
2010-06-11	22,300	22,300	21,600	22,100	11	13.81
2010-06-10	22,500	22,500	21,512	22,000	8	13.75
2010-06-09	22,000	23,000	22,000	22,000	24	13.75
2010-06-08	23,000	23,000	21,140	22,000	50	13.75
2010-06-07	22,780	24,200	20,000	23,000	123	14.38
2010-06-04	23,900	24,000	23,900	24,000	4	15
2010-06-03	24,500	24,500	24,000	24,400	18	15.25
2010-06-02	23,000	24,500	23,000	24,400	97	15.25
2010-06-01	24,400	24,400	23,500	24,000	72	15
2010-05-31	23,400	24,000	22,512	23,700	221	14.81
2010-05-28	22,500	23,900	22,500	23,100	241	14.44
2010-05-27	19,500	22,000	19,500	21,392	145	13.37
2010-05-26	18,000	19,400	17,000	18,552	91	11.60
2010-05-25	21,000	21,400	16,500	18,500	333	11.56
2010-05-24	20,000	20,492	19,500	19,500	136	12.19
2010-05-21	20,000	20,000	19,500	20,000	175	12.50
2010-05-20	22,600	22,600	20,852	21,340	157	13.34
2010-05-19	25,000	25,000	21,992	22,600	70	14.13
2010-05-18	24,100	24,100	21,500	24,000	544	15
2010-05-17	27,972	27,972	24,112	26,500	153	16.56
2010-05-14	31,052	31,052	26,000	28,000	185	17.50
2010-05-13	33,500	34,500	32,000	32,000	73	20
2010-05-12	35,000	35,900	33,100	33,100	206	20.69
2010-05-11	34,900	34,900	33,500	34,000	29	21.25
2010-05-10	32,900	34,900	32,800	34,900	42	21.81
2010-05-07	34,452	34,800	32,000	33,600	63	21
2010-05-06	35,000	35,000	34,052	34,900	17	21.81
2010-04-30	34,500	35,000	31,000	35,000	66	21.88
2010-04-28	34,800	35,000	34,300	34,300	132	21.44
2010-04-27	33,800	34,500	33,800	34,500	21	21.56
2010-04-26	33,552	34,300	31,500	34,000	353	21.25
2010-04-23	33,800	34,500	33,552	33,600	36	21
2010-04-22	34,752	35,000	33,600	33,652	69	21.03
2010-04-21	32,500	35,000	32,500	34,752	226	21.72
2010-04-20	31,000	32,100	29,612	32,000	91	20
2010-04-19	31,800	32,700	31,052	32,000	32	20
2010-04-16	33,052	33,100	31,052	32,952	109	20.60
2010-04-15	30,000	33,252	29,400	33,200	331	20.75
2010-04-14	26,532	29,100	26,500	29,052	175	18.16
2010-04-13	26,672	26,700	26,032	26,032	30	16.27
2010-04-12	26,680	26,680	26,012	26,672	29	16.67
2010-04-09	26,760	26,760	26,760	26,760	3	16.73
2010-04-08	26,012	26,952	26,012	26,772	23	16.73
2010-04-07	26,100	26,952	25,900	26,100	70	16.31
2010-04-06	26,500	26,932	25,900	26,100	91	16.31
2010-04-05	26,500	26,700	26,000	26,000	32	16.25
2010-04-02	27,000	27,492	26,000	26,800	30	16.75
2010-04-01	27,500	27,500	26,000	27,000	40	16.88
2010-03-31	25,012	27,500	25,000	27,500	146	17.19
2010-03-30	25,000	25,000	24,500	25,000	187	15.63
2010-03-29	28,800	28,800	24,500	25,000	225	15.63
2010-03-26	29,000	29,400	27,500	28,500	148	17.81
2010-03-25	29,000	29,000	26,500	29,000	276	18.13
2010-03-24	29,000	29,992	28,000	28,500	128	17.81
2010-03-23	29,992	29,992	23,500	28,500	356	17.81
2010-03-19	27,700	31,000	27,500	30,000	561	18.75
2010-03-18	25,200	27,200	25,200	27,200	775	17
2010-03-17	18,392	22,200	18,392	22,200	566	13.88
2010-03-16	18,300	18,392	17,700	18,200	31	11.38
2010-03-15	18,000	18,500	17,980	18,400	216	11.50
2010-03-12	17,040	17,200	16,612	17,200	26	10.75
2010-03-11	16,800	17,000	16,400	16,852	200	10.53
2010-03-10	17,052	17,200	16,800	16,800	53	10.50
2010-03-09	17,000	17,200	17,000	17,000	26	10.63
2010-03-08	17,100	17,400	16,900	17,400	135	10.88
2010-03-05	16,900	17,072	16,700	16,800	53	10.50
2010-03-04	17,100	17,400	16,900	16,900	61	10.56
2010-03-03	17,032	17,032	17,000	17,000	25	10.63
2010-03-02	17,100	17,400	17,000	17,400	57	10.88
2010-03-01	17,740	17,740	17,000	17,500	112	10.94
2010-02-26	17,000	17,440	17,000	17,440	101	10.90
2010-02-25	16,620	17,000	16,400	16,952	50	10.60
2010-02-24	16,600	17,000	16,240	17,000	37	10.63
2010-02-23	17,500	17,500	16,500	17,400	38	10.88
2010-02-22	16,380	18,400	16,100	18,000	62	11.25
2010-02-19	16,000	16,400	15,100	16,400	85	10.25
2010-02-18	16,992	17,000	16,532	16,532	28	10.33
2010-02-17	17,420	17,500	16,952	16,952	80	10.60
2010-02-16	17,212	17,880	17,212	17,220	92	10.76
2010-02-15	17,800	18,400	16,800	17,900	481	11.19
2010-02-12	17,072	17,500	15,100	17,400	193	10.88
2010-02-10	18,900	18,900	17,000	17,200	79	10.75
2010-02-09	18,400	19,900	18,200	18,900	157	11.81
2010-02-08	16,400	19,500	16,300	18,600	226	11.63
2010-02-05	16,892	16,892	15,100	16,540	104	10.34
2010-02-04	14,892	16,900	14,500	16,500	272	10.31
2010-02-03	13,900	14,500	13,900	14,500	87	9.06
2010-02-02	14,000	14,000	13,300	13,900	55	8.69
2010-02-01	13,500	13,900	13,112	13,900	19	8.69
2010-01-29	13,512	13,600	13,000	13,552	30	8.47
2010-01-28	13,752	13,952	13,752	13,752	79	8.60
2010-01-27	13,052	13,452	12,992	13,452	45	8.41
2010-01-26	12,792	12,992	12,712	12,992	37	8.12
2010-01-25	12,972	12,992	12,712	12,792	29	8
2010-01-22	13,000	13,000	12,732	12,992	52	8.12
2010-01-21	13,700	13,700	11,700	12,592	253	7.87
2010-01-20	13,512	14,000	13,512	14,000	102	8.75
2010-01-19	13,400	14,000	12,952	14,000	299	8.75
2010-01-18	13,800	13,800	12,900	13,492	19	8.43
2010-01-15	13,500	13,500	13,000	13,380	118	8.36
2010-01-14	13,200	13,400	13,100	13,300	48	8.31
2010-01-13	13,952	13,952	13,200	13,500	184	8.44
2010-01-12	13,100	13,980	12,800	13,912	51	8.70
2010-01-08	12,900	13,452	12,560	12,800	143	8
2010-01-07	13,200	13,200	12,512	13,000	83	8.13
2010-01-06	13,100	13,380	12,500	12,900	165	8.06
2010-01-05	11,512	14,500	11,512	13,400	470	8.38
2010-01-04	11,020	12,200	11,020	11,500	132	7.19

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11月
日	月	火	水	木	金	土
« 10月31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