2928 RIZAPグループ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 696 | 717 | 696 | 707 | 195,400 | 176.75 |
| 2015-12-29 | 689 | 695 | 680 | 694 | 114,400 | 173.50 |
| 2015-12-28 | 650 | 686 | 650 | 684 | 184,000 | 171 |
| 2015-12-25 | 641 | 648 | 631 | 639 | 461,700 | 159.75 |
| 2015-12-24 | 690 | 690 | 637 | 661 | 344,500 | 165.25 |
| 2015-12-22 | 700 | 700 | 685 | 686 | 145,400 | 171.50 |
| 2015-12-21 | 698 | 699 | 679 | 692 | 181,100 | 173 |
| 2015-12-18 | 705 | 707 | 698 | 700 | 149,500 | 175 |
| 2015-12-17 | 696 | 710 | 696 | 708 | 139,500 | 177 |
| 2015-12-16 | 706 | 715 | 696 | 701 | 120,000 | 175.25 |
| 2015-12-15 | 714 | 715 | 698 | 701 | 119,700 | 175.25 |
| 2015-12-14 | 701 | 710 | 683 | 706 | 371,900 | 176.50 |
| 2015-12-11 | 714 | 734 | 714 | 721 | 144,600 | 180.25 |
| 2015-12-10 | 711 | 730 | 711 | 713 | 260,900 | 178.25 |
| 2015-12-09 | 740 | 745 | 738 | 741 | 132,800 | 185.25 |
| 2015-12-08 | 752 | 756 | 747 | 750 | 150,200 | 187.50 |
| 2015-12-07 | 756 | 762 | 753 | 757 | 127,400 | 189.25 |
| 2015-12-04 | 764 | 764 | 753 | 756 | 150,200 | 189 |
| 2015-12-03 | 751 | 772 | 749 | 764 | 299,300 | 191 |
| 2015-12-02 | 755 | 757 | 750 | 753 | 83,400 | 188.25 |
| 2015-12-01 | 752 | 760 | 741 | 754 | 133,900 | 188.50 |
| 2015-11-30 | 749 | 755 | 742 | 752 | 153,000 | 188 |
| 2015-11-27 | 755 | 756 | 746 | 751 | 138,100 | 187.75 |
| 2015-11-26 | 758 | 759 | 750 | 758 | 175,900 | 189.50 |
| 2015-11-25 | 762 | 763 | 748 | 760 | 139,600 | 190 |
| 2015-11-24 | 757 | 769 | 741 | 759 | 216,700 | 189.75 |
| 2015-11-20 | 730 | 755 | 720 | 752 | 303,000 | 188 |
| 2015-11-19 | 763 | 765 | 737 | 745 | 236,000 | 186.25 |
| 2015-11-18 | 770 | 779 | 761 | 764 | 276,400 | 191 |
| 2015-11-17 | 789 | 789 | 761 | 768 | 496,100 | 192 |
| 2015-11-16 | 750 | 754 | 713 | 729 | 486,600 | 182.25 |
| 2015-11-13 | 751 | 780 | 751 | 770 | 455,800 | 192.50 |
| 2015-11-12 | 782 | 794 | 782 | 787 | 223,500 | 196.75 |
| 2015-11-11 | 793 | 795 | 769 | 780 | 412,100 | 195 |
| 2015-11-10 | 764 | 791 | 760 | 789 | 493,900 | 197.25 |
| 2015-11-09 | 756 | 767 | 749 | 765 | 393,800 | 191.25 |
| 2015-11-06 | 745 | 750 | 736 | 740 | 352,600 | 185 |
| 2015-11-05 | 716 | 739 | 716 | 739 | 380,900 | 184.75 |
| 2015-11-04 | 715 | 716 | 708 | 714 | 200,500 | 178.50 |
| 2015-11-02 | 710 | 715 | 702 | 712 | 194,000 | 178 |
| 2015-10-30 | 716 | 718 | 690 | 709 | 388,900 | 177.25 |
| 2015-10-29 | 675 | 711 | 671 | 711 | 393,600 | 177.75 |
| 2015-10-28 | 666 | 676 | 661 | 671 | 114,400 | 167.75 |
| 2015-10-27 | 675 | 676 | 660 | 667 | 127,200 | 166.75 |
| 2015-10-26 | 682 | 687 | 672 | 674 | 204,800 | 168.50 |
| 2015-10-23 | 696 | 696 | 675 | 681 | 267,000 | 170.25 |
| 2015-10-22 | 660 | 681 | 655 | 674 | 683,800 | 168.50 |
| 2015-10-21 | 621 | 631 | 621 | 630 | 71,300 | 157.50 |
| 2015-10-20 | 631 | 640 | 625 | 630 | 98,400 | 157.50 |
| 2015-10-19 | 640 | 647 | 625 | 629 | 99,900 | 157.25 |
| 2015-10-16 | 647 | 647 | 632 | 640 | 81,300 | 160 |
| 2015-10-15 | 652 | 652 | 639 | 644 | 94,800 | 161 |
| 2015-10-14 | 637 | 670 | 635 | 650 | 171,400 | 162.50 |
| 2015-10-13 | 630 | 635 | 620 | 635 | 132,100 | 158.75 |
| 2015-10-09 | 629 | 631 | 619 | 628 | 107,300 | 157 |
| 2015-10-08 | 636 | 638 | 622 | 628 | 95,500 | 157 |
| 2015-10-07 | 625 | 638 | 620 | 625 | 157,100 | 156.25 |
| 2015-10-06 | 670 | 676 | 618 | 630 | 372,800 | 157.50 |
| 2015-10-05 | 629 | 652 | 621 | 650 | 371,400 | 162.50 |
| 2015-10-02 | 576 | 608 | 572 | 608 | 215,900 | 152 |
| 2015-10-01 | 569 | 576 | 561 | 576 | 184,300 | 144 |
| 2015-09-30 | 545 | 555 | 540 | 551 | 98,700 | 137.75 |
| 2015-09-29 | 550 | 551 | 530 | 535 | 117,600 | 133.75 |
| 2015-09-28 | 530 | 559 | 530 | 549 | 126,400 | 137.25 |
| 2015-09-25 | 525 | 532 | 522 | 525 | 78,600 | 131.25 |
| 2015-09-24 | 531 | 533 | 520 | 529 | 105,200 | 132.25 |
| 2015-09-18 | 531 | 535 | 527 | 534 | 72,200 | 133.50 |
| 2015-09-17 | 528 | 534 | 523 | 530 | 94,000 | 132.50 |
| 2015-09-16 | 540 | 541 | 525 | 528 | 79,600 | 132 |
| 2015-09-15 | 535 | 542 | 530 | 535 | 67,800 | 133.75 |
| 2015-09-14 | 545 | 548 | 525 | 530 | 150,300 | 132.50 |
| 2015-09-11 | 527 | 547 | 526 | 543 | 190,600 | 135.75 |
| 2015-09-10 | 522 | 529 | 511 | 526 | 145,700 | 131.50 |
| 2015-09-09 | 523 | 532 | 522 | 532 | 193,800 | 133 |
| 2015-09-08 | 524 | 535 | 499 | 503 | 385,300 | 125.75 |
| 2015-09-07 | 540 | 544 | 521 | 524 | 402,900 | 131 |
| 2015-09-04 | 581 | 585 | 556 | 564 | 230,900 | 141 |
| 2015-09-03 | 600 | 610 | 586 | 590 | 98,600 | 147.50 |
| 2015-09-02 | 575 | 600 | 575 | 597 | 257,300 | 149.25 |
| 2015-09-01 | 625 | 625 | 595 | 595 | 216,100 | 148.75 |
| 2015-08-31 | 630 | 631 | 615 | 629 | 185,100 | 157.25 |
| 2015-08-28 | 640 | 640 | 619 | 629 | 179,900 | 157.25 |
| 2015-08-27 | 613 | 633 | 613 | 620 | 257,700 | 155 |
| 2015-08-26 | 580 | 607 | 555 | 600 | 325,200 | 150 |
| 2015-08-25 | 474 | 600 | 471 | 540 | 933,200 | 135 |
| 2015-08-24 | 562 | 590 | 520 | 520 | 916,700 | 130 |
| 2015-08-21 | 611 | 620 | 602 | 610 | 323,700 | 152.50 |
| 2015-08-20 | 638 | 639 | 630 | 631 | 105,000 | 157.75 |
| 2015-08-19 | 640 | 653 | 638 | 643 | 139,900 | 160.75 |
| 2015-08-18 | 668 | 669 | 640 | 649 | 297,800 | 162.25 |
| 2015-08-17 | 700 | 705 | 673 | 678 | 285,700 | 169.50 |
| 2015-08-14 | 710 | 710 | 695 | 707 | 249,400 | 176.75 |
| 2015-08-13 | 717 | 720 | 696 | 706 | 518,000 | 176.50 |
| 2015-08-12 | 685 | 694 | 666 | 692 | 308,500 | 173 |
| 2015-08-11 | 697 | 698 | 662 | 684 | 336,400 | 171 |
| 2015-08-10 | 649 | 698 | 648 | 693 | 497,200 | 173.25 |
| 2015-08-07 | 640 | 645 | 629 | 644 | 115,300 | 161 |
| 2015-08-06 | 638 | 640 | 629 | 640 | 150,300 | 160 |
| 2015-08-05 | 635 | 635 | 625 | 629 | 155,900 | 157.25 |
| 2015-08-04 | 650 | 652 | 615 | 630 | 343,600 | 157.50 |
| 2015-08-03 | 600 | 645 | 593 | 640 | 357,600 | 160 |
| 2015-07-31 | 600 | 602 | 585 | 601 | 402,300 | 150.25 |
| 2015-07-30 | 612 | 614 | 602 | 606 | 201,700 | 151.50 |
| 2015-07-29 | 616 | 625 | 610 | 611 | 155,500 | 152.75 |
| 2015-07-28 | 610 | 620 | 609 | 615 | 222,600 | 153.75 |
| 2015-07-27 | 650 | 651 | 630 | 634 | 212,100 | 158.50 |
| 2015-07-24 | 658 | 664 | 650 | 655 | 140,900 | 163.75 |
| 2015-07-23 | 670 | 673 | 657 | 665 | 153,100 | 166.25 |
| 2015-07-22 | 672 | 672 | 666 | 670 | 121,600 | 167.50 |
| 2015-07-21 | 681 | 693 | 670 | 676 | 257,700 | 169 |
| 2015-07-17 | 676 | 684 | 670 | 676 | 144,800 | 169 |
| 2015-07-16 | 698 | 699 | 672 | 686 | 179,200 | 171.50 |
| 2015-07-15 | 678 | 696 | 677 | 695 | 314,300 | 173.75 |
| 2015-07-14 | 644 | 670 | 642 | 669 | 351,200 | 167.25 |
| 2015-07-13 | 618 | 635 | 618 | 627 | 135,800 | 156.75 |
| 2015-07-10 | 615 | 632 | 600 | 608 | 279,300 | 152 |
| 2015-07-09 | 559 | 642 | 529 | 618 | 1,264,100 | 154.50 |
| 2015-07-08 | 689 | 689 | 620 | 629 | 570,400 | 157.25 |
| 2015-07-07 | 661 | 689 | 661 | 685 | 183,100 | 171.25 |
| 2015-07-06 | 685 | 685 | 662 | 665 | 297,800 | 166.25 |
| 2015-07-03 | 680 | 696 | 660 | 692 | 642,900 | 173 |
| 2015-07-02 | 702 | 704 | 683 | 685 | 446,300 | 171.25 |
| 2015-07-01 | 706 | 709 | 700 | 700 | 289,800 | 175 |
| 2015-06-30 | 703 | 706 | 701 | 705 | 213,100 | 176.25 |
| 2015-06-29 | 693 | 715 | 692 | 709 | 441,100 | 177.25 |
| 2015-06-26 | 729 | 729 | 715 | 723 | 310,400 | 180.75 |
| 2015-06-25 | 708 | 732 | 708 | 710 | 388,500 | 177.50 |
| 2015-06-24 | 701 | 714 | 701 | 707 | 376,100 | 176.75 |
| 2015-06-23 | 726 | 727 | 701 | 704 | 598,100 | 176 |
| 2015-06-22 | 770 | 774 | 731 | 731 | 604,500 | 182.75 |
| 2015-06-19 | 755 | 773 | 744 | 773 | 845,100 | 193.25 |
| 2015-06-18 | 679 | 782 | 669 | 725 | 1,909,000 | 181.25 |
| 2015-06-17 | 730 | 730 | 701 | 714 | 1,017,400 | 178.50 |
| 2015-06-16 | 753 | 756 | 735 | 737 | 679,400 | 184.25 |
| 2015-06-15 | 788 | 790 | 734 | 771 | 1,391,100 | 192.75 |
| 2015-06-12 | 802 | 803 | 790 | 792 | 579,100 | 198 |
| 2015-06-11 | 793 | 805 | 781 | 800 | 1,302,900 | 200 |
| 2015-06-10 | 807 | 824 | 806 | 814 | 395,700 | 203.50 |
| 2015-06-09 | 846 | 846 | 811 | 811 | 834,500 | 202.75 |
| 2015-06-08 | 850 | 855 | 843 | 846 | 661,400 | 211.50 |
| 2015-06-05 | 849 | 852 | 804 | 830 | 1,677,900 | 207.50 |
| 2015-06-04 | 829 | 873 | 828 | 864 | 2,993,700 | 216 |
| 2015-06-03 | 890 | 895 | 828 | 828 | 1,598,300 | 207 |
| 2015-06-02 | 967 | 968 | 901 | 914 | 1,005,400 | 228.50 |
| 2015-06-01 | 1,000 | 1,002 | 952 | 967 | 991,200 | 241.75 |
| 2015-05-29 | 968 | 1,020 | 968 | 1,004 | 805,500 | 251 |
| 2015-05-28 | 940 | 978 | 939 | 960 | 462,200 | 240 |
| 2015-05-27 | 990 | 990 | 918 | 954 | 1,042,200 | 238.50 |
| 2015-05-26 | 1,020 | 1,085 | 989 | 997 | 2,088,800 | 249.25 |
| 2015-05-25 | 897 | 987 | 877 | 985 | 1,705,000 | 246.25 |
| 2015-05-22 | 773 | 856 | 773 | 837 | 780,100 | 209.25 |
| 2015-05-21 | 770 | 776 | 768 | 776 | 263,000 | 194 |
| 2015-05-20 | 770 | 775 | 764 | 770 | 394,100 | 192.50 |
| 2015-05-19 | 753 | 770 | 749 | 764 | 383,300 | 191 |
| 2015-05-18 | 749 | 768 | 746 | 767 | 377,100 | 191.75 |
| 2015-05-15 | 747 | 747 | 732 | 743 | 149,300 | 185.75 |
| 2015-05-14 | 747 | 748 | 728 | 743 | 204,100 | 185.75 |
| 2015-05-13 | 755 | 770 | 737 | 750 | 499,000 | 187.50 |
| 2015-05-12 | 757 | 757 | 728 | 748 | 246,600 | 187 |
| 2015-05-11 | 740 | 752 | 736 | 752 | 284,600 | 188 |
| 2015-05-08 | 700 | 735 | 690 | 731 | 211,900 | 182.75 |
| 2015-05-07 | 712 | 716 | 698 | 700 | 267,100 | 175 |
| 2015-05-01 | 710 | 716 | 671 | 711 | 271,700 | 177.75 |
| 2015-04-30 | 737 | 739 | 716 | 722 | 265,300 | 180.50 |
| 2015-04-28 | 744 | 744 | 730 | 737 | 171,200 | 184.25 |
| 2015-04-27 | 740 | 750 | 711 | 736 | 372,200 | 184 |
| 2015-04-24 | 1,464 | 1,483 | 1,430 | 1,441 | 212,200 | 180.13 |
| 2015-04-23 | 1,422 | 1,450 | 1,411 | 1,450 | 196,400 | 181.25 |
| 2015-04-22 | 1,500 | 1,505 | 1,440 | 1,452 | 277,700 | 181.50 |
| 2015-04-21 | 1,465 | 1,515 | 1,461 | 1,493 | 397,100 | 186.63 |
| 2015-04-20 | 1,339 | 1,435 | 1,330 | 1,435 | 472,300 | 179.38 |
| 2015-04-17 | 1,318 | 1,326 | 1,310 | 1,319 | 254,300 | 164.88 |
| 2015-04-16 | 1,323 | 1,328 | 1,285 | 1,305 | 534,700 | 163.13 |
| 2015-04-15 | 1,201 | 1,263 | 1,200 | 1,263 | 108,400 | 157.88 |
| 2015-04-14 | 1,208 | 1,210 | 1,199 | 1,201 | 56,000 | 150.13 |
| 2015-04-13 | 1,220 | 1,230 | 1,200 | 1,207 | 48,700 | 150.88 |
| 2015-04-10 | 1,226 | 1,240 | 1,200 | 1,215 | 71,500 | 151.88 |
| 2015-04-09 | 1,245 | 1,247 | 1,220 | 1,233 | 57,800 | 154.13 |
| 2015-04-08 | 1,255 | 1,260 | 1,245 | 1,250 | 37,900 | 156.25 |
| 2015-04-07 | 1,254 | 1,265 | 1,250 | 1,250 | 45,900 | 156.25 |
| 2015-04-06 | 1,245 | 1,269 | 1,237 | 1,250 | 88,900 | 156.25 |
| 2015-04-03 | 1,210 | 1,238 | 1,208 | 1,237 | 67,700 | 154.63 |
| 2015-04-02 | 1,205 | 1,220 | 1,197 | 1,215 | 98,800 | 151.88 |
| 2015-04-01 | 1,232 | 1,243 | 1,187 | 1,223 | 174,300 | 152.88 |
| 2015-03-31 | 1,335 | 1,335 | 1,227 | 1,246 | 281,900 | 155.75 |
| 2015-03-30 | 1,345 | 1,348 | 1,326 | 1,333 | 47,600 | 166.63 |
| 2015-03-27 | 1,286 | 1,346 | 1,285 | 1,333 | 83,500 | 166.63 |
| 2015-03-26 | 1,210 | 1,302 | 1,205 | 1,280 | 150,700 | 160 |
| 2015-03-25 | 1,330 | 1,341 | 1,320 | 1,329 | 38,200 | 166.13 |
| 2015-03-24 | 1,330 | 1,370 | 1,319 | 1,354 | 48,800 | 169.25 |
| 2015-03-23 | 1,379 | 1,379 | 1,320 | 1,347 | 76,500 | 168.38 |
| 2015-03-20 | 1,192 | 1,316 | 1,192 | 1,305 | 104,800 | 163.13 |
| 2015-03-19 | 1,246 | 1,246 | 1,192 | 1,198 | 103,900 | 149.75 |
| 2015-03-18 | 1,293 | 1,295 | 1,265 | 1,271 | 75,800 | 158.88 |
| 2015-03-17 | 1,363 | 1,364 | 1,300 | 1,315 | 82,900 | 164.38 |
| 2015-03-16 | 1,380 | 1,380 | 1,350 | 1,362 | 59,500 | 170.25 |
| 2015-03-13 | 1,430 | 1,437 | 1,378 | 1,395 | 44,600 | 174.38 |
| 2015-03-12 | 1,395 | 1,410 | 1,354 | 1,395 | 61,400 | 174.38 |
| 2015-03-11 | 1,401 | 1,419 | 1,380 | 1,417 | 45,300 | 177.13 |
| 2015-03-10 | 1,369 | 1,420 | 1,364 | 1,400 | 53,700 | 175 |
| 2015-03-09 | 1,432 | 1,439 | 1,362 | 1,380 | 93,500 | 172.50 |
| 2015-03-06 | 1,457 | 1,480 | 1,440 | 1,440 | 57,400 | 180 |
| 2015-03-05 | 1,493 | 1,495 | 1,431 | 1,474 | 103,800 | 184.25 |
| 2015-03-04 | 1,487 | 1,500 | 1,480 | 1,493 | 50,800 | 186.63 |
| 2015-03-03 | 1,495 | 1,514 | 1,486 | 1,513 | 103,400 | 189.13 |
| 2015-03-02 | 1,430 | 1,482 | 1,430 | 1,481 | 73,500 | 185.13 |
| 2015-02-27 | 1,413 | 1,425 | 1,411 | 1,421 | 40,200 | 177.63 |
| 2015-02-26 | 1,403 | 1,417 | 1,391 | 1,413 | 41,900 | 176.63 |
| 2015-02-25 | 1,387 | 1,398 | 1,370 | 1,398 | 24,100 | 174.75 |
| 2015-02-24 | 1,390 | 1,400 | 1,324 | 1,384 | 36,600 | 173 |
| 2015-02-23 | 1,377 | 1,421 | 1,373 | 1,382 | 86,000 | 172.75 |
| 2015-02-20 | 1,300 | 1,379 | 1,300 | 1,369 | 51,300 | 171.13 |
| 2015-02-19 | 1,330 | 1,330 | 1,269 | 1,329 | 114,900 | 166.13 |
| 2015-02-18 | 1,409 | 1,410 | 1,355 | 1,361 | 95,900 | 170.13 |
| 2015-02-17 | 1,482 | 1,490 | 1,365 | 1,408 | 146,800 | 176 |
| 2015-02-16 | 1,235 | 1,489 | 1,235 | 1,449 | 232,200 | 181.13 |
| 2015-02-13 | 1,230 | 1,254 | 1,100 | 1,217 | 180,800 | 152.13 |
| 2015-02-12 | 1,050 | 1,100 | 985 | 1,088 | 114,800 | 136 |
| 2015-02-10 | 1,125 | 1,129 | 1,081 | 1,082 | 69,100 | 135.25 |
| 2015-02-09 | 1,190 | 1,197 | 1,100 | 1,160 | 103,000 | 145 |
| 2015-02-06 | 1,158 | 1,199 | 1,153 | 1,199 | 66,400 | 149.88 |
| 2015-02-05 | 1,139 | 1,154 | 1,125 | 1,151 | 43,100 | 143.88 |
| 2015-02-04 | 1,105 | 1,139 | 1,090 | 1,139 | 59,100 | 142.38 |
| 2015-02-03 | 1,151 | 1,166 | 1,036 | 1,090 | 111,500 | 136.25 |
| 2015-02-02 | 1,035 | 1,105 | 1,035 | 1,091 | 100,200 | 136.38 |
| 2015-01-30 | 975 | 1,022 | 970 | 1,021 | 64,600 | 127.63 |
| 2015-01-29 | 965 | 978 | 951 | 970 | 42,600 | 121.25 |
| 2015-01-28 | 950 | 995 | 936 | 969 | 101,100 | 121.13 |
| 2015-01-27 | 892 | 947 | 891 | 920 | 83,300 | 115 |
| 2015-01-26 | 849 | 892 | 849 | 890 | 56,200 | 111.25 |
| 2015-01-23 | 823 | 849 | 822 | 849 | 36,800 | 106.13 |
| 2015-01-22 | 830 | 831 | 817 | 830 | 17,900 | 103.75 |
| 2015-01-21 | 825 | 827 | 820 | 825 | 10,800 | 103.13 |
| 2015-01-20 | 826 | 827 | 812 | 822 | 21,500 | 102.75 |
| 2015-01-19 | 833 | 834 | 815 | 820 | 19,700 | 102.50 |
| 2015-01-16 | 833 | 833 | 800 | 826 | 35,600 | 103.25 |
| 2015-01-15 | 833 | 840 | 832 | 833 | 15,600 | 104.13 |
| 2015-01-14 | 830 | 840 | 821 | 837 | 20,200 | 104.63 |
| 2015-01-13 | 846 | 858 | 821 | 833 | 36,900 | 104.13 |
| 2015-01-09 | 840 | 846 | 785 | 845 | 49,100 | 105.63 |
| 2015-01-08 | 887 | 889 | 821 | 840 | 74,600 | 105 |
| 2015-01-07 | 838 | 892 | 821 | 864 | 143,700 | 108 |
| 2015-01-06 | 770 | 815 | 765 | 813 | 63,800 | 101.63 |
| 2015-01-05 | 752 | 774 | 748 | 767 | 44,100 | 95.88 |
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
