7769 リズム(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-08-17 | 1,482 | 1,517 | 1,477 | 1,500 | 22,600 | 1,500 |
| 2022-08-16 | 1,513 | 1,513 | 1,490 | 1,492 | 7,600 | 1,492 |
| 2022-08-15 | 1,587 | 1,587 | 1,513 | 1,513 | 16,300 | 1,513 |
| 2022-08-12 | 1,523 | 1,611 | 1,515 | 1,575 | 36,800 | 1,575 |
| 2022-08-10 | 1,588 | 1,590 | 1,541 | 1,563 | 17,500 | 1,563 |
| 2022-08-09 | 1,600 | 1,611 | 1,551 | 1,596 | 40,100 | 1,596 |
| 2022-08-08 | 1,569 | 1,628 | 1,533 | 1,603 | 46,800 | 1,603 |
| 2022-08-05 | 1,443 | 1,594 | 1,403 | 1,570 | 85,700 | 1,570 |
| 2022-08-04 | 1,419 | 1,465 | 1,333 | 1,423 | 146,000 | 1,423 |
| 2022-08-03 | 1,507 | 1,529 | 1,411 | 1,411 | 91,300 | 1,411 |
| 2022-08-02 | 1,528 | 1,553 | 1,528 | 1,546 | 24,100 | 1,546 |
| 2022-08-01 | 1,560 | 1,576 | 1,519 | 1,576 | 20,100 | 1,576 |
| 2022-07-29 | 1,602 | 1,602 | 1,542 | 1,550 | 22,400 | 1,550 |
| 2022-07-28 | 1,545 | 1,602 | 1,511 | 1,602 | 39,800 | 1,602 |
| 2022-07-27 | 1,567 | 1,580 | 1,540 | 1,545 | 19,700 | 1,545 |
| 2022-07-26 | 1,577 | 1,600 | 1,576 | 1,584 | 15,700 | 1,584 |
| 2022-07-25 | 1,613 | 1,615 | 1,585 | 1,612 | 8,200 | 1,612 |
| 2022-07-22 | 1,654 | 1,654 | 1,631 | 1,633 | 8,800 | 1,633 |
| 2022-07-21 | 1,665 | 1,681 | 1,657 | 1,673 | 9,400 | 1,673 |
| 2022-07-20 | 1,669 | 1,680 | 1,645 | 1,665 | 10,600 | 1,665 |
| 2022-07-19 | 1,655 | 1,681 | 1,624 | 1,669 | 10,600 | 1,669 |
| 2022-07-15 | 1,697 | 1,697 | 1,657 | 1,657 | 6,700 | 1,657 |
| 2022-07-14 | 1,682 | 1,701 | 1,666 | 1,692 | 9,500 | 1,692 |
| 2022-07-13 | 1,638 | 1,682 | 1,616 | 1,682 | 15,800 | 1,682 |
| 2022-07-12 | 1,720 | 1,720 | 1,643 | 1,643 | 12,700 | 1,643 |
| 2022-07-11 | 1,677 | 1,721 | 1,677 | 1,710 | 16,200 | 1,710 |
| 2022-07-08 | 1,673 | 1,710 | 1,655 | 1,675 | 25,100 | 1,675 |
| 2022-07-07 | 1,674 | 1,674 | 1,620 | 1,664 | 21,000 | 1,664 |
| 2022-07-06 | 1,621 | 1,660 | 1,596 | 1,657 | 31,400 | 1,657 |
| 2022-07-05 | 1,609 | 1,621 | 1,598 | 1,613 | 14,700 | 1,613 |
| 2022-07-04 | 1,599 | 1,599 | 1,535 | 1,590 | 14,100 | 1,590 |
| 2022-07-01 | 1,628 | 1,628 | 1,565 | 1,575 | 18,700 | 1,575 |
| 2022-06-30 | 1,667 | 1,680 | 1,623 | 1,631 | 12,400 | 1,631 |
| 2022-06-29 | 1,619 | 1,671 | 1,610 | 1,671 | 30,700 | 1,671 |
| 2022-06-28 | 1,622 | 1,683 | 1,602 | 1,646 | 45,700 | 1,646 |
| 2022-06-27 | 1,687 | 1,739 | 1,687 | 1,702 | 9,900 | 1,702 |
| 2022-06-24 | 1,684 | 1,687 | 1,578 | 1,687 | 19,200 | 1,687 |
| 2022-06-23 | 1,706 | 1,716 | 1,648 | 1,657 | 13,100 | 1,657 |
| 2022-06-22 | 1,726 | 1,730 | 1,701 | 1,713 | 7,500 | 1,713 |
| 2022-06-21 | 1,708 | 1,740 | 1,696 | 1,699 | 18,100 | 1,699 |
| 2022-06-20 | 1,780 | 1,780 | 1,673 | 1,675 | 20,200 | 1,675 |
| 2022-06-17 | 1,739 | 1,774 | 1,696 | 1,757 | 21,700 | 1,757 |
| 2022-06-16 | 1,788 | 1,822 | 1,755 | 1,755 | 15,600 | 1,755 |
| 2022-06-15 | 1,864 | 1,880 | 1,748 | 1,748 | 16,700 | 1,748 |
| 2022-06-14 | 1,877 | 1,880 | 1,820 | 1,865 | 23,900 | 1,865 |
| 2022-06-13 | 1,881 | 1,893 | 1,845 | 1,878 | 25,400 | 1,878 |
| 2022-06-10 | 1,936 | 1,936 | 1,881 | 1,891 | 32,900 | 1,891 |
| 2022-06-09 | 1,872 | 1,945 | 1,867 | 1,920 | 35,400 | 1,920 |
| 2022-06-08 | 1,843 | 1,893 | 1,843 | 1,871 | 17,600 | 1,871 |
| 2022-06-07 | 1,811 | 1,860 | 1,783 | 1,843 | 24,400 | 1,843 |
| 2022-06-06 | 1,729 | 1,811 | 1,729 | 1,785 | 29,800 | 1,785 |
| 2022-06-03 | 1,820 | 1,820 | 1,725 | 1,725 | 12,500 | 1,725 |
| 2022-06-02 | 1,781 | 1,791 | 1,741 | 1,781 | 12,100 | 1,781 |
| 2022-06-01 | 1,819 | 1,819 | 1,758 | 1,774 | 19,900 | 1,774 |
| 2022-05-31 | 1,795 | 1,864 | 1,777 | 1,819 | 29,500 | 1,819 |
| 2022-05-30 | 1,732 | 1,798 | 1,722 | 1,798 | 31,000 | 1,798 |
| 2022-05-27 | 1,733 | 1,733 | 1,678 | 1,711 | 18,100 | 1,711 |
| 2022-05-26 | 1,706 | 1,734 | 1,693 | 1,700 | 23,700 | 1,700 |
| 2022-05-25 | 1,695 | 1,705 | 1,629 | 1,689 | 20,800 | 1,689 |
| 2022-05-24 | 1,661 | 1,711 | 1,651 | 1,695 | 16,900 | 1,695 |
| 2022-05-23 | 1,695 | 1,703 | 1,643 | 1,688 | 20,700 | 1,688 |
| 2022-05-20 | 1,616 | 1,698 | 1,558 | 1,685 | 59,900 | 1,685 |
| 2022-05-19 | 1,625 | 1,661 | 1,581 | 1,633 | 46,200 | 1,633 |
| 2022-05-18 | 1,538 | 1,678 | 1,503 | 1,631 | 69,200 | 1,631 |
| 2022-05-17 | 1,573 | 1,592 | 1,533 | 1,538 | 26,300 | 1,538 |
| 2022-05-16 | 1,570 | 1,575 | 1,503 | 1,560 | 35,000 | 1,560 |
| 2022-05-13 | 1,642 | 1,658 | 1,581 | 1,582 | 26,900 | 1,582 |
| 2022-05-12 | 1,643 | 1,660 | 1,601 | 1,602 | 28,600 | 1,602 |
| 2022-05-11 | 1,693 | 1,710 | 1,650 | 1,652 | 24,500 | 1,652 |
| 2022-05-10 | 1,763 | 1,765 | 1,721 | 1,723 | 31,000 | 1,723 |
| 2022-05-09 | 1,760 | 1,798 | 1,728 | 1,789 | 33,300 | 1,789 |
| 2022-05-06 | 1,782 | 1,809 | 1,743 | 1,753 | 25,200 | 1,753 |
| 2022-05-02 | 1,650 | 1,808 | 1,637 | 1,782 | 67,200 | 1,782 |
| 2022-04-28 | 1,721 | 1,759 | 1,680 | 1,685 | 45,100 | 1,685 |
| 2022-04-27 | 1,620 | 1,750 | 1,593 | 1,706 | 107,500 | 1,706 |
| 2022-04-26 | 1,606 | 1,657 | 1,595 | 1,642 | 56,400 | 1,642 |
| 2022-04-25 | 1,543 | 1,619 | 1,529 | 1,606 | 46,200 | 1,606 |
| 2022-04-22 | 1,515 | 1,590 | 1,514 | 1,577 | 40,600 | 1,577 |
| 2022-04-21 | 1,445 | 1,575 | 1,445 | 1,553 | 57,100 | 1,553 |
| 2022-04-20 | 1,433 | 1,437 | 1,411 | 1,432 | 8,500 | 1,432 |
| 2022-04-19 | 1,423 | 1,433 | 1,423 | 1,433 | 2,400 | 1,433 |
| 2022-04-18 | 1,427 | 1,438 | 1,408 | 1,429 | 5,800 | 1,429 |
| 2022-04-15 | 1,460 | 1,482 | 1,439 | 1,445 | 5,600 | 1,445 |
| 2022-04-14 | 1,451 | 1,478 | 1,445 | 1,478 | 4,000 | 1,478 |
| 2022-04-13 | 1,480 | 1,480 | 1,427 | 1,451 | 17,100 | 1,451 |
| 2022-04-12 | 1,497 | 1,497 | 1,475 | 1,493 | 11,900 | 1,493 |
| 2022-04-11 | 1,528 | 1,540 | 1,497 | 1,497 | 11,300 | 1,497 |
| 2022-04-08 | 1,572 | 1,572 | 1,527 | 1,539 | 12,300 | 1,539 |
| 2022-04-07 | 1,584 | 1,600 | 1,504 | 1,555 | 25,200 | 1,555 |
| 2022-04-06 | 1,525 | 1,607 | 1,525 | 1,601 | 31,400 | 1,601 |
| 2022-04-05 | 1,539 | 1,571 | 1,525 | 1,525 | 13,100 | 1,525 |
| 2022-04-04 | 1,532 | 1,539 | 1,509 | 1,539 | 10,600 | 1,539 |
| 2022-04-01 | 1,500 | 1,529 | 1,470 | 1,529 | 15,900 | 1,529 |
| 2022-03-31 | 1,523 | 1,554 | 1,492 | 1,492 | 16,600 | 1,492 |
| 2022-03-30 | 1,577 | 1,582 | 1,477 | 1,523 | 19,000 | 1,523 |
| 2022-03-29 | 1,539 | 1,575 | 1,514 | 1,575 | 25,500 | 1,575 |
| 2022-03-28 | 1,520 | 1,520 | 1,480 | 1,520 | 30,100 | 1,520 |
| 2022-03-25 | 1,494 | 1,524 | 1,487 | 1,522 | 16,500 | 1,522 |
| 2022-03-24 | 1,485 | 1,493 | 1,450 | 1,493 | 10,400 | 1,493 |
| 2022-03-23 | 1,420 | 1,489 | 1,420 | 1,487 | 15,700 | 1,487 |
| 2022-03-22 | 1,431 | 1,440 | 1,387 | 1,397 | 19,900 | 1,397 |
| 2022-03-18 | 1,382 | 1,431 | 1,381 | 1,431 | 10,500 | 1,431 |
| 2022-03-17 | 1,385 | 1,397 | 1,361 | 1,388 | 10,800 | 1,388 |
| 2022-03-16 | 1,370 | 1,382 | 1,353 | 1,367 | 10,500 | 1,367 |
| 2022-03-15 | 1,364 | 1,370 | 1,335 | 1,367 | 10,400 | 1,367 |
| 2022-03-14 | 1,358 | 1,378 | 1,352 | 1,364 | 10,500 | 1,364 |
| 2022-03-11 | 1,360 | 1,369 | 1,324 | 1,349 | 9,600 | 1,349 |
| 2022-03-10 | 1,341 | 1,375 | 1,340 | 1,368 | 13,700 | 1,368 |
| 2022-03-09 | 1,313 | 1,354 | 1,284 | 1,295 | 17,800 | 1,295 |
| 2022-03-08 | 1,327 | 1,341 | 1,288 | 1,304 | 20,900 | 1,304 |
| 2022-03-07 | 1,390 | 1,390 | 1,330 | 1,349 | 13,200 | 1,349 |
| 2022-03-04 | 1,408 | 1,409 | 1,379 | 1,392 | 11,400 | 1,392 |
| 2022-03-03 | 1,430 | 1,443 | 1,403 | 1,413 | 10,300 | 1,413 |
| 2022-03-02 | 1,431 | 1,448 | 1,419 | 1,430 | 10,500 | 1,430 |
| 2022-03-01 | 1,454 | 1,469 | 1,423 | 1,431 | 13,900 | 1,431 |
| 2022-02-28 | 1,417 | 1,442 | 1,403 | 1,442 | 12,100 | 1,442 |
| 2022-02-25 | 1,394 | 1,418 | 1,364 | 1,412 | 18,700 | 1,412 |
| 2022-02-24 | 1,350 | 1,378 | 1,299 | 1,378 | 26,000 | 1,378 |
| 2022-02-22 | 1,445 | 1,445 | 1,376 | 1,380 | 23,600 | 1,380 |
| 2022-02-21 | 1,438 | 1,458 | 1,412 | 1,455 | 13,100 | 1,455 |
| 2022-02-18 | 1,409 | 1,438 | 1,399 | 1,438 | 48,000 | 1,438 |
| 2022-02-17 | 1,431 | 1,460 | 1,411 | 1,420 | 58,500 | 1,420 |
| 2022-02-16 | 1,394 | 1,433 | 1,382 | 1,433 | 10,900 | 1,433 |
| 2022-02-15 | 1,364 | 1,389 | 1,349 | 1,376 | 52,400 | 1,376 |
| 2022-02-14 | 1,333 | 1,363 | 1,315 | 1,363 | 59,500 | 1,363 |
| 2022-02-10 | 1,385 | 1,385 | 1,339 | 1,352 | 10,100 | 1,352 |
| 2022-02-09 | 1,350 | 1,383 | 1,348 | 1,378 | 34,000 | 1,378 |
| 2022-02-08 | 1,322 | 1,349 | 1,322 | 1,349 | 17,900 | 1,349 |
| 2022-02-07 | 1,306 | 1,317 | 1,277 | 1,310 | 20,100 | 1,310 |
| 2022-02-04 | 1,279 | 1,312 | 1,279 | 1,296 | 51,400 | 1,296 |
| 2022-02-03 | 1,350 | 1,350 | 1,281 | 1,282 | 58,000 | 1,282 |
| 2022-02-02 | 1,324 | 1,350 | 1,322 | 1,350 | 22,800 | 1,350 |
| 2022-02-01 | 1,305 | 1,322 | 1,293 | 1,311 | 10,300 | 1,311 |
| 2022-01-31 | 1,245 | 1,299 | 1,245 | 1,299 | 16,100 | 1,299 |
| 2022-01-28 | 1,204 | 1,237 | 1,189 | 1,237 | 22,400 | 1,237 |
| 2022-01-27 | 1,257 | 1,279 | 1,191 | 1,191 | 23,300 | 1,191 |
| 2022-01-26 | 1,238 | 1,270 | 1,238 | 1,249 | 8,100 | 1,249 |
| 2022-01-25 | 1,264 | 1,264 | 1,217 | 1,233 | 11,600 | 1,233 |
| 2022-01-24 | 1,236 | 1,270 | 1,235 | 1,264 | 16,400 | 1,264 |
| 2022-01-21 | 1,226 | 1,236 | 1,196 | 1,236 | 11,900 | 1,236 |
| 2022-01-20 | 1,207 | 1,238 | 1,206 | 1,226 | 19,400 | 1,226 |
| 2022-01-19 | 1,218 | 1,230 | 1,179 | 1,196 | 25,700 | 1,196 |
| 2022-01-18 | 1,223 | 1,235 | 1,210 | 1,224 | 10,200 | 1,224 |
| 2022-01-17 | 1,221 | 1,232 | 1,197 | 1,216 | 18,600 | 1,216 |
| 2022-01-14 | 1,215 | 1,218 | 1,188 | 1,217 | 27,300 | 1,217 |
| 2022-01-13 | 1,255 | 1,255 | 1,217 | 1,217 | 11,700 | 1,217 |
| 2022-01-12 | 1,207 | 1,260 | 1,202 | 1,259 | 30,200 | 1,259 |
| 2022-01-11 | 1,212 | 1,220 | 1,200 | 1,208 | 13,500 | 1,208 |
| 2022-01-07 | 1,244 | 1,265 | 1,210 | 1,227 | 22,200 | 1,227 |
| 2022-01-06 | 1,280 | 1,290 | 1,235 | 1,238 | 20,300 | 1,238 |
| 2022-01-05 | 1,322 | 1,332 | 1,301 | 1,305 | 19,600 | 1,305 |
| 2022-01-04 | 1,297 | 1,325 | 1,294 | 1,323 | 67,700 | 1,323 |
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
