7769 リズム(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-2833834033333485,0003,036.36
1985-12-2733233533033381,0003,027.27
1985-12-2633434033133179,0003,009.09
1985-12-25334340332334108,0003,036.36
1985-12-2433533733133362,0003,027.27
1985-12-2333634033633762,0003,063.64
1985-12-2134034134034052,0003,090.91
1985-12-2034534534134157,0003,100
1985-12-1934634834334362,0003,118.18
1985-12-1835535534834864,0003,163.64
1985-12-1736036035536040,0003,272.73
1985-12-1634935934735898,0003,254.55
1985-12-13346350345345110,0003,136.36
1985-12-1234935434535496,0003,218.18
1985-12-1134234734134483,0003,127.27
1985-12-10353353341341191,0003,100
1985-12-0935035535035094,0003,181.82
1985-12-0735835835035194,0003,190.91
1985-12-06364364356358172,0003,254.55
1985-12-05358365352359216,0003,263.64
1985-12-04354355350355201,0003,227.27
1985-12-03365365354354288,0003,218.18
1985-12-02368368362364283,0003,309.09
1985-11-30364368360368267,0003,345.45
1985-11-29372375361365508,0003,318.18
1985-11-283994063773774,298,0003,427.27
1985-11-273774033703957,019,9993,590.91
1985-11-263453753403721,177,0003,381.82
1985-11-25345350345345210,0003,136.36
1985-11-22330347329341252,0003,100
1985-11-2133333332832862,0002,981.82
1985-11-2032033031932850,0002,981.82
1985-11-1932332332032042,0002,909.09
1985-11-1832232332132324,0002,936.36
1985-11-1632132132032180,0002,918.18
1985-11-1532332332032143,0002,918.18
1985-11-1431832331732359,0002,936.36
1985-11-13320322318318207,0002,890.91
1985-11-1232832832332344,0002,936.36
1985-11-1132533032532896,0002,981.82
1985-11-0832132532032090,0002,909.09
1985-11-07330330323324129,0002,945.45
1985-11-0632133332132649,0002,963.64
1985-11-0532032532032025,0002,909.09
1985-11-02319323318318109,0002,890.91
1985-11-01317325317322201,0002,927.27
1985-10-31332332314327253,0002,972.73
1985-10-3034434533733765,0003,063.64
1985-10-2935135134134162,0003,100
1985-10-2834035334034850,0003,163.64
1985-10-2634334434034084,0003,090.91
1985-10-2534034534034394,0003,118.18
1985-10-2433933933633650,0003,054.55
1985-10-2333934433834040,0003,090.91
1985-10-2234134533633662,0003,054.55
1985-10-2134534534034525,0003,136.36
1985-10-1934034034034013,0003,090.91
1985-10-1834634634034057,0003,090.91
1985-10-1735135734634671,0003,145.45
1985-10-1634834834634739,0003,154.55
1985-10-1535035034634747,0003,154.55
1985-10-14347357345345117,0003,136.36
1985-10-11341365341362221,0003,290.91
1985-10-09338345338345164,0003,136.36
1985-10-08335337331337110,0003,063.64
1985-10-0733133633133523,0003,045.45
1985-10-0532433032433087,0003,000
1985-10-0432332832332348,0002,936.36
1985-10-03329329320321112,0002,918.18
1985-10-0233033132632640,0002,963.64
1985-10-01321330320330124,0003,000
1985-09-3032532632132651,0002,963.64
1985-09-2832632632332538,0002,954.55
1985-09-2732632632532530,0002,954.55
1985-09-2633033532532534,0002,954.55
1985-09-25335335320320113,0002,909.09
1985-09-2433233633233245,0003,018.18
1985-09-2133134033033789,0003,063.64
1985-09-2034434433934157,0003,100
1985-09-1934534934434476,0003,127.27
1985-09-1834835034535061,0003,181.82
1985-09-1735535535035036,0003,181.82
1985-09-1335635835135531,0003,227.27
1985-09-12363367359359168,0003,263.64
1985-09-11360365350365156,0003,318.18
1985-09-1036036035535658,0003,236.36
1985-09-09358371352360252,0003,272.73
1985-09-0734634833934880,0003,163.64
1985-09-0635235834734846,0003,163.64
1985-09-0535835834534781,0003,154.55
1985-09-04361363350358248,0003,254.55
1985-09-03355365355363593,0003,300
1985-09-02347360345360192,0003,272.73
1985-08-3134234534234597,0003,136.36
1985-08-30327340326340139,0003,090.91
1985-08-2933133133033037,0003,000
1985-08-28330331328331116,0003,009.09
1985-08-2732833032632668,0002,963.64
1985-08-2632833132533155,0003,009.09
1985-08-2433133132532741,0002,972.73
1985-08-2332433132433169,0003,009.09
1985-08-22328334323323197,0002,936.36
1985-08-2133133732532571,0002,954.55
1985-08-2033733733033022,0003,000
1985-08-1933434033433724,0003,063.64
1985-08-1732732932532912,0002,990.91
1985-08-1632533032532646,0002,963.64
1985-08-1532032032032052,0002,909.09
1985-08-14325325320320112,0002,909.09
1985-08-1333033032532541,0002,954.55
1985-08-1233033133033017,0003,000
1985-08-0933033032833018,0003,000
1985-08-0832933532933019,0003,000
1985-08-07327330327328124,0002,981.82
1985-08-0632532832532640,0002,963.64
1985-08-0532533032532647,0002,963.64
1985-08-0332533032233018,0003,000
1985-08-0233133532933135,0003,009.09
1985-08-0133533533533562,0003,045.45
1985-07-3131732131731964,0002,900
1985-07-3031732031731775,0002,881.82
1985-07-2932132131731794,0002,881.82
1985-07-2731831831631669,0002,872.73
1985-07-2632532532032087,0002,909.09
1985-07-2532832832532768,0002,972.73
1985-07-2433033232832888,0002,981.82
1985-07-2333133533033283,0003,018.18
1985-07-2233033133033061,0003,000
1985-07-2033033033033036,0003,000
1985-07-1933233733033061,0003,000
1985-07-1833834033134074,0003,090.91
1985-07-1734034032832888,0002,981.82
1985-07-1632133632133676,0003,054.55
1985-07-15321321320321329,0002,918.18
1985-07-12335335320321192,0002,918.18
1985-07-11340345335335120,0003,045.45
1985-07-1034134534034083,0003,090.91
1985-07-0934634734534596,0003,136.36
1985-07-0835135134634797,0003,154.55
1985-07-06350350348349121,0003,172.73
1985-07-0535135135135195,0003,190.91
1985-07-0435535535035529,0003,227.27
1985-07-03354355350350122,0003,181.82
1985-07-0235535535335557,0003,227.27
1985-07-0135335435235365,0003,209.09
1985-06-2935835835035137,0003,190.91
1985-06-2834635534635585,0003,227.27
1985-06-273503503463469,0003,145.45
1985-06-2635035534634676,0003,145.45
1985-06-2535235534835058,0003,181.82
1985-06-2434835834734787,0003,154.55
1985-06-2235035034535077,0003,181.82
1985-06-2135035034534563,0003,136.36
1985-06-20348350345345116,0003,136.36
1985-06-1935135535035055,0003,181.82
1985-06-18355355350350100,0003,181.82
1985-06-1735735935535743,0003,245.45
1985-06-1535935935535648,0003,236.36
1985-06-1435135935135938,0003,263.64
1985-06-1335235435035031,0003,181.82
1985-06-1235536035035069,0003,181.82
1985-06-1134835034735035,0003,181.82
1985-06-1034835034834839,0003,163.64
1985-06-0735135534735560,0003,227.27
1985-06-0634735534635182,0003,190.91
1985-06-0534834834634868,0003,163.64
1985-06-0434535034534557,0003,136.36
1985-06-0334535034334595,0003,136.36
1985-06-0135035034234595,0003,136.36
1985-05-31355355350355113,0003,227.27
1985-05-3035736035535593,0003,227.27
1985-05-29363363357361107,0003,281.82
1985-05-2836336536036065,0003,272.73
1985-05-2736336336036339,0003,300
1985-05-2536336536336353,0003,300
1985-05-2437137236536858,0003,345.45
1985-05-2337137537037551,0003,409.09
1985-05-2236537036536946,0003,354.55
1985-05-2136336536336317,0003,300
1985-05-2035636035636038,0003,272.73
1985-05-1835635735535662,0003,236.36
1985-05-1735836035735776,0003,245.45
1985-05-16361362360360150,0003,272.73
1985-05-15376376361361137,0003,281.82
1985-05-1436837936837160,0003,372.73
1985-05-1336637036637030,0003,363.64
1985-05-10362363360363123,0003,300
1985-05-0936636736236353,0003,300
1985-05-08379380366368105,0003,345.45
1985-05-0739139338238289,0003,472.73
1985-05-0438538637838588,0003,500
1985-05-02381388378382274,0003,472.73
1985-05-01378395375394602,0003,581.82
1985-04-30379379371378156,0003,436.36
1985-04-2737037536637499,0003,400
1985-04-26353375352372244,0003,381.82
1985-04-25347351346351237,0003,190.91
1985-04-24348350342346512,0003,145.45
1985-04-23349353347347145,0003,154.55
1985-04-22351354348348197,0003,163.64
1985-04-2034835534835449,0003,218.18
1985-04-19349350345347109,0003,154.55
1985-04-18355360348349159,0003,172.73
1985-04-1735635935635685,0003,236.36
1985-04-16360360353356102,0003,236.36
1985-04-1536536536036160,0003,281.82
1985-04-1236136636036077,0003,272.73
1985-04-1137537537037158,0003,372.73
1985-04-1037538037337859,0003,436.36
1985-04-0938338337737785,0003,427.27
1985-04-0838138137538181,0003,463.64
1985-04-0637137737137471,0003,400
1985-04-05368370365370158,0003,363.64
1985-04-04352365352365159,0003,318.18
1985-04-03350354348351235,0003,190.91
1985-04-0235235735235694,0003,236.36
1985-04-01358358352355107,0003,227.27
1985-03-30351360351359171,0003,263.64
1985-03-2935935935135198,0003,190.91
1985-03-2835836235835983,0003,263.64
1985-03-27360361359360105,0003,272.73
1985-03-26361361360360128,0003,272.73
1985-03-25365365360360151,0003,272.73
1985-03-23365365362364103,0003,309.09
1985-03-2236536936536573,0003,318.18
1985-03-2036536936536961,0003,354.55
1985-03-19370370365365108,0003,318.18
1985-03-1837037036737058,0003,363.64
1985-03-1636736836736750,0003,336.36
1985-03-15367370365369130,0003,354.55
1985-03-14363369363363138,0003,300
1985-03-13368368362362150,0003,290.91
1985-03-12368370368369104,0003,354.55
1985-03-11372375368368158,0003,345.45
1985-03-08374374370372168,0003,381.82
1985-03-07377380375375231,0003,409.09
1985-03-06377380376377156,0003,427.27
1985-03-05382382377381115,0003,463.64
1985-03-0438138638138281,0003,472.73
1985-03-0237638037538082,0003,454.55
1985-03-01371378371375217,0003,409.09
1985-02-28380384370373275,0003,390.91
1985-02-27390392380380199,0003,454.55
1985-02-26392395390390170,0003,545.45
1985-02-2539439839439565,0003,590.91
1985-02-2339139239039177,0003,554.55
1985-02-22392395390390127,0003,545.45
1985-02-2139139639139238,0003,563.64
1985-02-20394395390390187,0003,545.45
1985-02-19396397391392102,0003,563.64
1985-02-18400405395396104,0003,600
1985-02-1639640039540072,0003,636.36
1985-02-15391399391394114,0003,581.82
1985-02-14390391386390106,0003,545.45
1985-02-13395395386386186,0003,509.09
1985-02-12395395395395155,0003,590.91
1985-02-08397398395395102,0003,590.91
1985-02-0740140139539598,0003,590.91
1985-02-0639940239640266,0003,654.55
1985-02-05400405398398137,0003,618.18
1985-02-04408410398398153,0003,618.18
1985-02-0240841040140853,0003,709.09
1985-02-01408408399405161,0003,681.82
1985-01-31401409400403171,0003,663.64
1985-01-30400401397400153,0003,636.36
1985-01-29400400393396296,0003,600
1985-01-2840241040140171,0003,645.45
1985-01-26400400399400110,0003,636.36
1985-01-25409411401401146,0003,645.45
1985-01-2441141341041060,0003,727.27
1985-01-23415415408413218,0003,754.55
1985-01-22414419414415149,0003,772.73
1985-01-2141741741341468,0003,763.64
1985-01-1941241541041086,0003,727.27
1985-01-18415417410412178,0003,745.45
1985-01-17420423417417182,0003,790.91
1985-01-16420420410420239,0003,818.18
1985-01-14417419411419184,0003,809.09
1985-01-11423423412412138,0003,745.45
1985-01-10405420405420213,0003,818.18
1985-01-09401410397405236,0003,681.82
1985-01-0839841039640088,0003,636.36
1985-01-0740040039639612,0003,600
1985-01-0540040039639684,0003,600
1985-01-0441041039639684,0003,600

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