7769 リズム(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-28501507501501123,0004,140.50
1983-12-27507509498501177,0004,140.50
1983-12-26495509495505196,0004,173.55
1983-12-24496500495495270,0004,090.91
1983-12-23515515498498434,0004,115.70
1983-12-22516516506510243,0004,214.88
1983-12-21516522505506470,0004,181.82
1983-12-20514524514515491,0004,256.20
1983-12-19511511491505604,0004,173.55
1983-12-17520523515520602,0004,297.52
1983-12-16511525511515875,0004,256.20
1983-12-15508519505512696,0004,231.40
1983-12-14480508480496365,0004,099.17
1983-12-13475485471485245,0004,008.26
1983-12-12480485470475237,0003,925.62
1983-12-09485487481486222,0004,016.53
1983-12-08487495487488206,0004,033.06
1983-12-07500506488490171,0004,049.59
1983-12-06500508500501146,0004,140.50
1983-12-05511519493496257,0004,099.17
1983-12-03506514505514136,0004,247.93
1983-12-02506527506506468,0004,181.82
1983-12-01499525498525979,0004,338.84
1983-11-30477495477490302,0004,049.59
1983-11-29460475456462314,0003,818.18
1983-11-28480483460461454,0003,809.92
1983-11-26481495477480110,0003,966.94
1983-11-25485490475476110,0003,933.88
1983-11-24491498485490189,0004,049.59
1983-11-22496503491491169,0004,057.85
1983-11-21510510490495110,0004,090.91
1983-11-19504513503504173,0004,165.29
1983-11-18505519504506167,0004,181.82
1983-11-17525529515515202,0004,256.20
1983-11-16513515503515240,0004,256.20
1983-11-15513520500503370,0004,157.02
1983-11-14521530510511460,0004,223.14
1983-11-11510530508520588,0004,297.52
1983-11-10495508495508501,0004,198.35
1983-11-09496499495495295,0004,090.91
1983-11-08485505485491322,0004,057.85
1983-11-07478485478480156,0003,966.94
1983-11-05471485471478265,0003,950.41
1983-11-04485490469478396,0003,950.41
1983-11-02490495480490520,0004,049.59
1983-11-01515522505505513,0004,173.55
1983-10-31516525515516291,0004,264.46
1983-10-29515525512516155,0004,264.46
1983-10-28529533512512480,0004,231.40
1983-10-27530540520535191,0004,421.49
1983-10-26520530520525213,0004,338.84
1983-10-25521530516530338,0004,380.17
1983-10-24536540521523290,0004,322.31
1983-10-22550560536536483,0004,429.75
1983-10-21550560546547334,0004,520.66
1983-10-20559559550559301,0004,619.83
1983-10-19555555545549557,0004,537.19
1983-10-18570580550550759,0004,545.45
1983-10-17580590565565296,0004,669.42
1983-10-15575590573588395,0004,859.50
1983-10-146066135765801,193,0004,793.39
1983-10-136186236006012,359,0004,966.94
1983-10-125716155716152,244,0005,082.64
1983-10-11583583571580280,0004,793.39
1983-10-07602608579590837,0004,876.03
1983-10-065986155935962,166,0004,925.62
1983-10-05571600565590792,0004,876.03
1983-10-04569574561561283,0004,636.36
1983-10-03580590567569182,0004,702.48
1983-10-01583592575590722,0004,876.03
1983-09-305956205845933,434,9994,900.83
1983-09-295645955595841,875,0004,826.45
1983-09-28546555536554671,0004,578.51
1983-09-275415605335361,245,0004,429.75
1983-09-26550560536545659,0004,504.13
1983-09-24570577556560603,0004,628.10
1983-09-225385805365801,538,0004,793.39
1983-09-21550553541541406,0004,471.07
1983-09-20541554539540610,0004,462.81
1983-09-19566571537538496,0004,446.28
1983-09-17590590571571451,0004,719.01
1983-09-16593593579593949,0004,900.83
1983-09-145806075806062,240,0005,008.26
1983-09-136026105916001,199,0004,958.68
1983-09-125766085766051,248,0005,000
1983-09-095815905645751,480,0004,752.07
1983-09-086206205815821,232,0004,809.92
1983-09-075856175856171,963,0005,099.17
1983-09-066156175815952,005,0004,917.36
1983-09-056396396156172,253,0005,099.17
1983-09-036506606376432,570,9995,314.05
1983-09-026506696356529,091,9985,388.43
1983-09-0163566462265214,045,9975,388.43
1983-08-3163565463063111,286,9985,214.88
1983-08-3063463761663510,618,9985,247.93
1983-08-2959062958059712,942,9974,933.88
1983-08-275715715565701,303,0004,710.74
1983-08-265936055605615,104,9994,636.36
1983-08-255655955555946,704,9994,909.09
1983-08-245805945605855,989,9994,834.71
1983-08-2358061557459515,779,9974,917.36
1983-08-2254162053259511,102,9984,917.36
1983-08-205225445155315,109,9994,388.43
1983-08-1947654946552210,625,9984,314.05
1983-08-184384724354725,545,9993,900.83
1983-08-17420435416435948,0003,595.04
1983-08-16420422411414264,0003,421.49
1983-08-15425425410410227,0003,388.43
1983-08-12430430420420680,0003,471.07
1983-08-11425430412417419,0003,446.28
1983-08-104404464264303,251,9993,553.72
1983-08-094144454104355,151,9993,595.04
1983-08-08410414401408340,0003,371.90
1983-08-06396415396410604,0003,388.43
1983-08-05396400383400266,0003,305.79
1983-08-04394398388398297,0003,289.26
1983-08-03392396387387190,0003,198.35
1983-08-02398402395397181,0003,280.99
1983-08-01403405398400289,0003,305.79
1983-07-30405405395398287,0003,289.26
1983-07-29400410393410302,0003,388.43
1983-07-28392404390393204,0003,247.93
1983-07-27400400385397419,0003,280.99
1983-07-26395399388388268,0003,206.61
1983-07-25405407395400260,0003,305.79
1983-07-23403410402405268,0003,347.11
1983-07-22411412407410736,0003,388.43
1983-07-21416417407407506,0003,363.64
1983-07-20419419407414720,0003,421.49
1983-07-19420420404412618,0003,404.96
1983-07-184184204114201,249,0003,471.07
1983-07-154204224114112,688,9993,396.69
1983-07-144004183994132,439,0003,413.22
1983-07-13399400394400687,0003,305.79
1983-07-124054123984021,940,0003,322.31
1983-07-113954053953981,178,0003,289.26
1983-07-09399399389395656,0003,264.46
1983-07-083984093924005,993,9993,305.79
1983-07-073853983813893,106,9993,214.88
1983-07-063653913643802,277,0003,140.50
1983-07-05360367360361212,0002,983.47
1983-07-04372372360360461,0002,975.21
1983-07-02378378368373579,0003,082.64
1983-07-013893893753791,863,0003,132.23
1983-06-303683893673892,540,9993,214.88
1983-06-29365365356365460,0003,016.53
1983-06-283753753653651,368,0003,016.53
1983-06-273653783653732,177,0003,082.64
1983-06-25350365350365843,0003,016.53
1983-06-24351354345347320,0002,867.77
1983-06-23354355345345304,0002,851.24
1983-06-22358363353355555,0002,933.88
1983-06-21360360351351418,0002,900.83
1983-06-20370370355356856,0002,942.15
1983-06-173583673493673,428,9993,033.06
1983-06-163303593303533,368,9992,917.36
1983-06-15326330323327209,0002,702.48
1983-06-14330330325330158,0002,727.27
1983-06-13333334325330149,0002,727.27
1983-06-11324334324330195,0002,727.27
1983-06-1031432431032499,0002,677.69
1983-06-0931532031331527,0002,603.31
1983-06-0831531531331534,0002,603.31
1983-06-0732032031731774,0002,619.83
1983-06-0632932932032077,0002,644.63
1983-06-0432732932732957,0002,719.01
1983-06-03325326320322116,0002,661.16
1983-06-0232032631331380,0002,586.78
1983-06-01326326317317152,0002,619.83
1983-05-31332332321330180,0002,727.27
1983-05-30330334327330152,0002,727.27
1983-05-28335335325332386,0002,743.80
1983-05-27317335317333447,0002,752.07
1983-05-26309318307315201,0002,603.31
1983-05-2531131130630839,0002,545.45
1983-05-2431031030630699,0002,528.93
1983-05-2331531831131147,0002,570.25
1983-05-2031832031631663,0002,611.57
1983-05-1932032031731982,0002,636.36
1983-05-1832032531731779,0002,619.83
1983-05-1731832131632081,0002,644.63
1983-05-1632232231732062,0002,644.63
1983-05-1432132232132157,0002,652.89
1983-05-1332032131832154,0002,652.89
1983-05-12325329318318311,0002,628.10
1983-05-11334337315325260,0002,685.95
1983-05-10340347330330864,0002,727.27
1983-05-09330335325335369,0002,768.59
1983-05-0731933031833073,0002,727.27
1983-05-0632632931831886,0002,628.10
1983-05-04325329320329147,0002,719.01
1983-05-02330332324329130,0002,719.01
1983-04-30335335328330157,0002,727.27
1983-04-28334335330332360,0002,743.80
1983-04-27335335327333341,0002,752.07
1983-04-26328330325330238,0002,727.27
1983-04-25328330325326172,0002,694.21
1983-04-23333333325325207,0002,685.95
1983-04-22339339327327539,0002,702.48
1983-04-213403433323371,488,0002,785.12
1983-04-203203373193332,552,9992,752.07
1983-04-19319319312317286,0002,619.83
1983-04-18317317308317219,0002,619.83
1983-04-15309317305317262,0002,619.83
1983-04-14306310305305185,0002,520.66
1983-04-13307310301309100,0002,553.72
1983-04-1230530529930585,0002,520.66
1983-04-11301312301307112,0002,537.19
1983-04-0929930829930784,0002,537.19
1983-04-08305307301301136,0002,487.60
1983-04-0731131130530599,0002,520.66
1983-04-06307310301310170,0002,561.98
1983-04-05318318306308283,0002,545.45
1983-04-04314319311311762,0002,570.25
1983-04-0230531030430943,0002,553.72
1983-04-01306314300300361,0002,479.34
1983-03-31299311297305276,0002,520.66
1983-03-3029830529829975,0002,471.07
1983-03-2929229729229723,0002,454.55
1983-03-2829329328629270,0002,413.22
1983-03-2629129128829034,0002,396.69
1983-03-25290290285286148,0002,363.64
1983-03-24291295291293186,0002,421.49
1983-03-23296296291292180,0002,413.22
1983-03-22303308294294169,0002,429.75
1983-03-18294295290293113,0002,421.49
1983-03-17302303294294170,0002,429.75
1983-03-16310310300303171,0002,504.13
1983-03-15316317301310326,0002,561.98
1983-03-14319319310317295,0002,619.83
1983-03-12324324311320584,0002,644.63
1983-03-113003242993202,337,0002,644.63
1983-03-10297301295300248,0002,479.34
1983-03-09298298287295299,0002,438.02
1983-03-08305308290293794,0002,421.49
1983-03-07289305284302725,0002,495.87
1983-03-05276289276289237,0002,388.43
1983-03-0426527626426797,0002,206.61
1983-03-03261266261266119,0002,198.35
1983-03-02270270263263216,0002,173.55
1983-03-0127027426826998,0002,223.14
1983-02-2827327427327421,0002,264.46
1983-02-2627228027027258,0002,247.93
1983-02-25275275272272100,0002,247.93
1983-02-24270278270270141,0002,231.41
1983-02-23270271268268120,0002,214.88
1983-02-22275275271273184,0002,256.20
1983-02-21285285275280122,0002,314.05
1983-02-18285287273280191,0002,314.05
1983-02-1728628828628771,0002,371.90
1983-02-16297297285286126,0002,363.64
1983-02-15299300292292191,0002,413.22
1983-02-14305306295296154,0002,446.28
1983-02-12315315301305245,0002,520.66
1983-02-102953242913161,120,0002,611.57
1983-02-09302302292292309,0002,413.22
1983-02-08307310295298471,0002,462.81
1983-02-07320323311312569,0002,578.51
1983-02-053293323163161,865,0002,611.57
1983-02-042963252963232,669,9992,669.42
1983-02-03295298283296762,0002,446.28
1983-02-02311311290304691,0002,512.40
1983-02-013183253033132,702,9992,586.78
1983-01-313003182903153,714,9992,603.31
1983-01-292852952762952,127,0002,438.02
1983-01-282412882412881,305,0002,380.17
1983-01-27234245234240125,0001,983.47
1983-01-2623423823323312,0001,925.62
1983-01-2523223323023346,0001,925.62
1983-01-2423623823123429,0001,933.88
1983-01-2223324023323612,0001,950.41
1983-01-2123523523223222,0001,917.36
1983-01-2024024023623617,0001,950.41
1983-01-1924324324024153,0001,991.74
1983-01-1824424524024322,0002,008.26
1983-01-1724524624224525,0002,024.79
1983-01-1424724724424453,0002,016.53
1983-01-1324725224524632,0002,033.06
1983-01-1225425424625286,0002,082.64
1983-01-1124924924424979,0002,057.85
1983-01-10260260250250260,0002,066.12
1983-01-08259261255260396,0002,148.76
1983-01-07260263252255712,0002,107.44
1983-01-06237251234248592,0002,049.59
1983-01-05226234222234100,0001,933.88
1983-01-0422622822122126,0001,826.45

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