7769 リズム(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	899	905	893	902	110,000	9,020
1989-12-28	906	910	890	891	188,000	8,910
1989-12-27	900	925	899	910	401,000	9,100
1989-12-26	890	900	886	900	288,000	9,000
1989-12-25	890	893	885	888	287,000	8,880
1989-12-22	895	895	886	886	247,000	8,860
1989-12-21	895	898	894	894	202,000	8,940
1989-12-20	891	900	891	895	323,000	8,950
1989-12-19	903	909	882	886	266,000	8,860
1989-12-18	911	920	900	909	372,000	9,090
1989-12-15	921	925	906	906	292,000	9,060
1989-12-14	930	939	920	921	302,000	9,210
1989-12-13	930	940	927	930	612,000	9,300
1989-12-12	940	947	930	930	969,000	9,300
1989-12-11	911	949	910	935	1,776,000	9,350
1989-12-08	922	925	906	920	470,000	9,200
1989-12-07	928	930	921	921	715,000	9,210
1989-12-06	925	934	921	926	1,442,000	9,260
1989-12-05	901	920	900	917	980,000	9,170
1989-12-04	910	910	899	901	471,000	9,010
1989-12-01	892	900	881	900	717,000	9,000
1989-11-30	899	900	887	892	527,000	8,920
1989-11-29	909	912	900	900	672,000	9,000
1989-11-28	925	925	906	912	1,051,000	9,120
1989-11-27	916	927	915	925	2,069,000	9,250
1989-11-24	909	920	901	914	2,830,000	9,140
1989-11-22	870	898	869	889	1,645,000	8,890
1989-11-21	858	860	851	858	331,000	8,580
1989-11-20	850	850	842	848	216,000	8,480
1989-11-17	849	851	841	845	278,000	8,450
1989-11-16	847	850	840	841	315,000	8,410
1989-11-15	853	853	842	845	244,000	8,450
1989-11-14	845	860	842	853	191,000	8,530
1989-11-13	854	854	845	854	149,000	8,540
1989-11-10	847	860	847	855	179,000	8,550
1989-11-09	851	858	845	850	198,000	8,500
1989-11-08	845	859	841	841	352,000	8,410
1989-11-07	855	860	840	840	232,000	8,400
1989-11-06	856	872	856	868	172,000	8,680
1989-11-02	860	865	856	856	270,000	8,560
1989-11-01	861	878	861	870	328,000	8,700
1989-10-31	858	880	851	880	175,000	8,800
1989-10-30	858	861	850	850	123,000	8,500
1989-10-27	870	880	847	848	289,000	8,480
1989-10-26	879	879	859	871	462,000	8,710
1989-10-25	882	885	860	860	415,000	8,600
1989-10-24	885	885	863	879	380,000	8,790
1989-10-23	888	895	880	889	341,000	8,890
1989-10-20	908	915	880	898	1,677,000	8,980
1989-10-19	899	912	895	905	2,899,000	9,050
1989-10-18	874	901	860	885	2,200,000	8,850
1989-10-17	880	890	865	878	567,000	8,780
1989-10-16	872	880	865	880	673,000	8,800
1989-10-13	853	894	853	884	1,406,000	8,840
1989-10-12	856	859	842	843	258,000	8,430
1989-10-11	880	885	850	870	544,000	8,700
1989-10-09	890	890	872	883	655,000	8,830
1989-10-06	890	893	866	880	1,561,000	8,800
1989-10-05	855	889	845	889	1,320,000	8,890
1989-10-04	858	858	839	839	425,000	8,390
1989-10-03	820	848	820	848	481,000	8,480
1989-10-02	819	820	813	819	133,000	8,190
1989-09-29	811	815	810	812	227,000	8,120
1989-09-28	812	815	808	808	156,000	8,080
1989-09-27	815	820	810	810	178,000	8,100
1989-09-26	808	820	808	820	129,000	8,200
1989-09-25	825	825	808	820	214,000	8,200
1989-09-22	818	820	810	815	209,000	8,150
1989-09-21	820	825	815	817	148,000	8,170
1989-09-20	810	820	810	820	162,000	8,200
1989-09-19	820	829	806	810	119,000	8,100
1989-09-18	829	833	820	825	151,000	8,250
1989-09-14	830	830	821	821	120,000	8,210
1989-09-13	824	830	821	821	137,000	8,210
1989-09-12	834	834	818	824	137,000	8,240
1989-09-11	802	834	802	834	96,000	8,340
1989-09-08	840	840	811	811	260,000	8,110
1989-09-07	835	843	830	830	163,000	8,300
1989-09-06	839	847	836	843	162,000	8,430
1989-09-05	850	855	836	838	388,000	8,380
1989-09-04	845	850	840	850	224,000	8,500
1989-09-01	850	850	835	835	356,000	8,350
1989-08-31	851	851	840	842	216,000	8,420
1989-08-30	857	857	841	841	322,000	8,410
1989-08-29	848	858	840	847	410,000	8,470
1989-08-28	837	850	837	849	247,000	8,490
1989-08-25	839	849	838	847	166,000	8,470
1989-08-24	859	859	839	849	257,000	8,490
1989-08-23	830	863	821	859	1,791,000	8,590
1989-08-22	830	840	820	840	851,000	8,400
1989-08-21	828	840	822	840	230,000	8,400
1989-08-18	813	835	812	828	311,000	8,280
1989-08-17	812	819	812	813	108,000	8,130
1989-08-16	811	817	808	811	154,000	8,110
1989-08-15	804	814	804	813	119,000	8,130
1989-08-14	806	809	806	806	62,000	8,060
1989-08-11	810	820	806	817	156,000	8,170
1989-08-10	822	825	808	819	104,000	8,190
1989-08-09	820	836	820	829	159,000	8,290
1989-08-08	831	835	824	825	111,000	8,250
1989-08-07	837	837	830	830	133,000	8,300
1989-08-04	830	842	830	833	308,000	8,330
1989-08-03	819	830	817	825	348,000	8,250
1989-08-02	822	822	809	820	121,000	8,200
1989-08-01	816	822	806	806	171,000	8,060
1989-07-31	823	825	815	824	106,000	8,240
1989-07-28	827	827	811	815	258,000	8,150
1989-07-27	807	812	806	809	214,000	8,090
1989-07-26	810	815	805	806	172,000	8,060
1989-07-25	795	805	790	800	218,000	8,000
1989-07-24	788	800	788	795	197,000	7,950
1989-07-21	795	795	790	793	137,000	7,930
1989-07-20	790	795	788	788	219,000	7,880
1989-07-19	786	790	785	787	109,000	7,870
1989-07-18	795	795	786	789	101,000	7,890
1989-07-17	795	795	785	795	107,000	7,950
1989-07-14	798	800	795	796	92,000	7,960
1989-07-13	801	803	797	797	140,000	7,970
1989-07-12	804	805	800	803	131,000	8,030
1989-07-11	800	815	800	800	126,000	8,000
1989-07-10	801	806	801	801	98,000	8,010
1989-07-07	811	811	805	806	149,000	8,060
1989-07-06	815	819	805	805	106,000	8,050
1989-07-05	820	820	805	809	153,000	8,090
1989-07-04	798	820	798	820	226,000	8,200
1989-07-03	789	795	780	786	164,000	7,860
1989-06-30	780	780	766	770	269,000	7,700
1989-06-29	786	798	780	780	293,000	7,800
1989-06-28	801	813	790	795	244,000	7,950
1989-06-27	817	819	810	814	114,000	8,140
1989-06-26	825	830	816	817	162,000	8,170
1989-06-23	816	829	816	820	105,000	8,200
1989-06-22	818	828	816	818	161,000	8,180
1989-06-21	830	840	818	829	361,000	8,290
1989-06-20	820	840	820	840	292,000	8,400
1989-06-19	829	830	810	820	156,000	8,200
1989-06-16	834	834	800	819	225,000	8,190
1989-06-15	840	840	811	820	208,000	8,200
1989-06-14	840	840	827	830	234,000	8,300
1989-06-13	845	850	835	840	234,000	8,400
1989-06-12	848	849	835	835	176,000	8,350
1989-06-09	854	855	838	838	182,000	8,380
1989-06-08	861	861	845	848	226,000	8,480
1989-06-07	840	860	840	851	307,000	8,510
1989-06-06	831	841	831	836	348,000	8,360
1989-06-05	853	863	831	851	324,000	8,510
1989-06-02	880	884	850	863	577,000	8,630
1989-06-01	900	901	875	876	918,000	8,760
1989-05-31	900	905	885	899	2,075,000	8,990
1989-05-30	871	909	867	895	3,973,000	8,950
1989-05-29	865	875	860	870	927,000	8,700
1989-05-26	856	870	848	860	700,000	8,600
1989-05-25	850	858	846	846	324,000	8,460
1989-05-24	840	859	840	850	448,000	8,500
1989-05-23	830	850	825	850	421,000	8,500
1989-05-22	865	870	850	850	458,000	8,500
1989-05-19	864	870	856	870	885,000	8,700
1989-05-18	846	859	846	859	560,000	8,590
1989-05-17	844	860	844	859	643,000	8,590
1989-05-16	840	850	831	839	410,000	8,390
1989-05-15	845	851	836	842	300,000	8,420
1989-05-12	855	855	848	855	464,000	8,550
1989-05-11	846	860	846	860	418,000	8,600
1989-05-10	855	864	850	850	810,000	8,500
1989-05-09	858	869	850	852	686,000	8,520
1989-05-08	885	891	867	868	1,675,000	8,680
1989-05-02	869	886	865	880	2,338,000	8,800
1989-05-01	850	869	848	861	1,875,000	8,610
1989-04-28	832	847	830	847	1,096,000	8,470
1989-04-27	847	847	829	831	1,125,000	8,310
1989-04-26	810	855	804	840	4,343,000	8,400
1989-04-25	786	805	785	804	896,000	8,040
1989-04-24	813	813	790	790	861,000	7,900
1989-04-21	800	815	795	803	2,358,000	8,030
1989-04-20	785	795	780	795	1,058,000	7,950
1989-04-19	781	785	773	781	560,000	7,810
1989-04-18	771	780	771	780	476,000	7,800
1989-04-17	780	780	770	775	231,000	7,750
1989-04-14	770	778	760	760	299,000	7,600
1989-04-13	786	786	770	780	444,000	7,800
1989-04-12	780	790	775	776	896,000	7,760
1989-04-11	768	779	766	779	625,000	7,790
1989-04-10	763	770	760	769	382,000	7,690
1989-04-07	760	770	760	766	346,000	7,660
1989-04-06	780	780	760	762	644,000	7,620
1989-04-05	770	779	765	779	1,007,000	7,790
1989-04-04	765	772	760	762	1,399,000	7,620
1989-04-03	750	760	749	755	776,000	7,550
1989-03-31	732	750	732	749	565,000	7,490
1989-03-30	735	735	728	730	335,000	7,300
1989-03-29	731	745	725	735	585,000	7,350
1989-03-28	705	743	702	725	838,000	7,250
1989-03-27	786	798	785	788	1,306,000	7,163.64
1989-03-24	785	798	783	791	959,000	7,190.91
1989-03-23	782	799	781	783	398,000	7,118.18
1989-03-22	805	805	780	780	485,000	7,090.91
1989-03-20	798	809	795	802	447,000	7,290.91
1989-03-17	815	817	810	810	356,000	7,363.64
1989-03-16	819	820	810	815	669,000	7,409.09
1989-03-15	813	816	808	815	672,000	7,409.09
1989-03-14	809	825	801	803	1,610,000	7,300
1989-03-13	795	805	791	800	554,000	7,272.73
1989-03-10	787	795	787	795	328,000	7,227.27
1989-03-09	794	794	781	785	369,000	7,136.36
1989-03-08	800	805	788	794	447,000	7,218.18
1989-03-07	785	800	785	799	367,000	7,263.64
1989-03-06	810	810	795	795	392,000	7,227.27
1989-03-03	806	810	802	803	583,000	7,300
1989-03-02	808	813	800	805	695,000	7,318.18
1989-03-01	814	814	800	802	1,113,000	7,290.91
1989-02-28	800	816	795	800	1,211,000	7,272.73
1989-02-27	790	800	780	795	571,000	7,227.27
1989-02-23	800	807	790	800	976,000	7,272.73
1989-02-22	784	784	770	771	652,000	7,009.09
1989-02-21	778	780	760	764	1,013,000	6,945.45
1989-02-20	779	780	765	765	283,000	6,954.55
1989-02-17	766	775	755	769	384,000	6,990.91
1989-02-16	756	760	746	746	378,000	6,781.82
1989-02-15	764	770	751	753	307,000	6,845.45
1989-02-14	747	762	742	762	375,000	6,927.27
1989-02-13	750	754	741	749	680,000	6,809.09
1989-02-10	780	780	752	762	503,000	6,927.27
1989-02-09	775	780	770	770	399,000	7,000
1989-02-08	780	784	767	767	496,000	6,972.73
1989-02-07	782	785	765	780	846,000	7,090.91
1989-02-06	780	795	775	780	756,000	7,090.91
1989-02-03	794	795	781	781	497,000	7,100
1989-02-02	800	800	780	780	898,000	7,090.91
1989-02-01	810	810	791	791	898,000	7,190.91
1989-01-31	809	809	798	809	863,000	7,354.55
1989-01-30	810	813	800	801	955,000	7,281.82
1989-01-28	820	830	795	797	1,717,000	7,245.45
1989-01-27	805	835	805	812	5,021,999	7,381.82
1989-01-26	812	813	791	809	1,844,000	7,354.55
1989-01-25	790	817	780	802	5,475,999	7,290.91
1989-01-24	769	792	769	780	2,887,000	7,090.91
1989-01-23	750	760	748	760	746,000	6,909.09
1989-01-20	759	759	745	745	749,000	6,772.73
1989-01-19	766	769	750	759	953,000	6,900
1989-01-18	755	758	741	756	1,092,000	6,872.73
1989-01-17	770	770	755	755	1,022,000	6,863.64
1989-01-13	780	785	761	761	1,828,000	6,918.18
1989-01-12	770	780	760	771	1,689,000	7,009.09
1989-01-11	784	788	760	766	3,047,000	6,963.64
1989-01-10	766	785	754	784	5,098,999	7,127.27
1989-01-09	724	795	715	762	8,409,999	6,927.27
1989-01-06	691	729	691	720	3,214,000	6,545.45
1989-01-05	700	700	680	682	856,000	6,200
1989-01-04	669	700	663	700	357,000	6,363.64

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