7769 リズム(株) の時系列データ [1990年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1990-12-28 | 576 | 576 | 550 | 551 | 123,000 | 5,510 |
1990-12-27 | 580 | 585 | 572 | 576 | 121,000 | 5,760 |
1990-12-26 | 570 | 571 | 570 | 570 | 140,000 | 5,700 |
1990-12-25 | 550 | 560 | 540 | 540 | 113,000 | 5,400 |
1990-12-21 | 560 | 575 | 560 | 570 | 79,000 | 5,700 |
1990-12-20 | 590 | 591 | 580 | 580 | 84,000 | 5,800 |
1990-12-19 | 610 | 610 | 600 | 600 | 100,000 | 6,000 |
1990-12-18 | 590 | 595 | 586 | 590 | 155,000 | 5,900 |
1990-12-17 | 600 | 600 | 590 | 590 | 91,000 | 5,900 |
1990-12-14 | 615 | 618 | 601 | 603 | 180,000 | 6,030 |
1990-12-13 | 618 | 620 | 614 | 619 | 108,000 | 6,190 |
1990-12-12 | 585 | 610 | 585 | 608 | 173,000 | 6,080 |
1990-12-11 | 590 | 595 | 580 | 582 | 179,000 | 5,820 |
1990-12-10 | 600 | 610 | 590 | 600 | 224,000 | 6,000 |
1990-12-07 | 571 | 590 | 570 | 590 | 350,000 | 5,900 |
1990-12-06 | 550 | 560 | 531 | 531 | 265,000 | 5,310 |
1990-12-05 | 520 | 530 | 512 | 530 | 444,000 | 5,300 |
1990-12-04 | 538 | 540 | 510 | 510 | 149,000 | 5,100 |
1990-12-03 | 595 | 595 | 575 | 575 | 157,000 | 5,750 |
1990-11-30 | 575 | 575 | 535 | 555 | 230,000 | 5,550 |
1990-11-29 | 598 | 598 | 560 | 580 | 194,000 | 5,800 |
1990-11-28 | 614 | 614 | 600 | 600 | 168,000 | 6,000 |
1990-11-27 | 621 | 621 | 605 | 614 | 115,000 | 6,140 |
1990-11-26 | 643 | 643 | 614 | 640 | 79,000 | 6,400 |
1990-11-22 | 605 | 624 | 605 | 623 | 266,000 | 6,230 |
1990-11-21 | 602 | 610 | 600 | 605 | 198,000 | 6,050 |
1990-11-20 | 621 | 630 | 620 | 622 | 76,000 | 6,220 |
1990-11-19 | 631 | 649 | 631 | 640 | 136,000 | 6,400 |
1990-11-16 | 620 | 627 | 600 | 624 | 586,000 | 6,240 |
1990-11-15 | 671 | 685 | 640 | 640 | 406,000 | 6,400 |
1990-11-14 | 680 | 709 | 670 | 670 | 141,000 | 6,700 |
1990-11-13 | 670 | 699 | 670 | 699 | 147,000 | 6,990 |
1990-11-09 | 631 | 645 | 631 | 640 | 214,000 | 6,400 |
1990-11-08 | 671 | 672 | 650 | 660 | 298,000 | 6,600 |
1990-11-07 | 685 | 695 | 679 | 679 | 200,000 | 6,790 |
1990-11-06 | 704 | 727 | 681 | 715 | 146,000 | 7,150 |
1990-11-05 | 721 | 728 | 710 | 710 | 194,000 | 7,100 |
1990-11-02 | 670 | 691 | 665 | 681 | 301,000 | 6,810 |
1990-11-01 | 711 | 712 | 680 | 680 | 303,000 | 6,800 |
1990-10-31 | 730 | 735 | 716 | 721 | 144,000 | 7,210 |
1990-10-30 | 751 | 751 | 728 | 737 | 259,000 | 7,370 |
1990-10-29 | 750 | 770 | 750 | 752 | 274,000 | 7,520 |
1990-10-26 | 759 | 785 | 750 | 755 | 712,000 | 7,550 |
1990-10-25 | 760 | 770 | 750 | 769 | 821,000 | 7,690 |
1990-10-24 | 700 | 749 | 690 | 740 | 950,000 | 7,400 |
1990-10-23 | 700 | 709 | 695 | 700 | 336,000 | 7,000 |
1990-10-22 | 700 | 700 | 672 | 672 | 269,000 | 6,720 |
1990-10-19 | 700 | 720 | 685 | 690 | 933,000 | 6,900 |
1990-10-18 | 660 | 695 | 650 | 665 | 776,000 | 6,650 |
1990-10-17 | 619 | 650 | 618 | 650 | 255,000 | 6,500 |
1990-10-16 | 605 | 621 | 605 | 607 | 62,000 | 6,070 |
1990-10-15 | 612 | 613 | 580 | 580 | 110,000 | 5,800 |
1990-10-12 | 573 | 592 | 570 | 592 | 117,000 | 5,920 |
1990-10-11 | 595 | 595 | 580 | 585 | 139,000 | 5,850 |
1990-10-09 | 640 | 650 | 610 | 610 | 170,000 | 6,100 |
1990-10-08 | 600 | 637 | 596 | 637 | 134,000 | 6,370 |
1990-10-05 | 575 | 623 | 575 | 610 | 192,000 | 6,100 |
1990-10-04 | 585 | 590 | 570 | 585 | 66,000 | 5,850 |
1990-10-03 | 600 | 601 | 571 | 595 | 240,000 | 5,950 |
1990-10-02 | 570 | 570 | 570 | 570 | 147,000 | 5,700 |
1990-10-01 | 520 | 521 | 471 | 483 | 292,000 | 4,830 |
1990-09-28 | 591 | 600 | 510 | 510 | 403,000 | 5,100 |
1990-09-27 | 620 | 656 | 580 | 610 | 448,000 | 6,100 |
1990-09-26 | 705 | 710 | 630 | 630 | 459,000 | 6,300 |
1990-09-25 | 693 | 709 | 693 | 700 | 122,000 | 7,000 |
1990-09-21 | 701 | 720 | 670 | 715 | 244,000 | 7,150 |
1990-09-20 | 731 | 742 | 701 | 711 | 195,000 | 7,110 |
1990-09-19 | 700 | 754 | 700 | 725 | 431,000 | 7,250 |
1990-09-18 | 709 | 709 | 641 | 690 | 262,000 | 6,900 |
1990-09-17 | 715 | 715 | 700 | 712 | 92,000 | 7,120 |
1990-09-14 | 745 | 759 | 736 | 745 | 191,000 | 7,450 |
1990-09-13 | 751 | 765 | 735 | 765 | 527,000 | 7,650 |
1990-09-12 | 703 | 750 | 703 | 731 | 257,000 | 7,310 |
1990-09-11 | 720 | 720 | 700 | 700 | 145,000 | 7,000 |
1990-09-10 | 686 | 710 | 675 | 710 | 98,000 | 7,100 |
1990-09-07 | 665 | 674 | 640 | 674 | 189,000 | 6,740 |
1990-09-06 | 680 | 681 | 642 | 655 | 302,000 | 6,550 |
1990-09-05 | 688 | 695 | 640 | 665 | 198,000 | 6,650 |
1990-09-04 | 740 | 740 | 698 | 698 | 103,000 | 6,980 |
1990-09-03 | 740 | 755 | 730 | 730 | 134,000 | 7,300 |
1990-08-31 | 740 | 778 | 735 | 740 | 501,000 | 7,400 |
1990-08-30 | 650 | 750 | 650 | 750 | 237,000 | 7,500 |
1990-08-29 | 665 | 665 | 650 | 650 | 157,000 | 6,500 |
1990-08-28 | 659 | 660 | 645 | 655 | 260,000 | 6,550 |
1990-08-27 | 605 | 616 | 600 | 615 | 195,000 | 6,150 |
1990-08-24 | 579 | 612 | 578 | 589 | 444,000 | 5,890 |
1990-08-23 | 659 | 665 | 589 | 589 | 278,000 | 5,890 |
1990-08-22 | 699 | 700 | 651 | 689 | 212,000 | 6,890 |
1990-08-21 | 720 | 730 | 710 | 725 | 120,000 | 7,250 |
1990-08-20 | 718 | 728 | 718 | 718 | 130,000 | 7,180 |
1990-08-17 | 740 | 740 | 720 | 728 | 111,000 | 7,280 |
1990-08-16 | 780 | 780 | 750 | 750 | 139,000 | 7,500 |
1990-08-15 | 736 | 780 | 736 | 780 | 177,000 | 7,800 |
1990-08-14 | 716 | 731 | 700 | 725 | 186,000 | 7,250 |
1990-08-13 | 769 | 769 | 699 | 699 | 185,000 | 6,990 |
1990-08-10 | 790 | 790 | 760 | 769 | 185,000 | 7,690 |
1990-08-09 | 810 | 810 | 780 | 780 | 129,000 | 7,800 |
1990-08-08 | 788 | 800 | 780 | 800 | 195,000 | 8,000 |
1990-08-07 | 765 | 800 | 764 | 770 | 341,000 | 7,700 |
1990-08-06 | 842 | 842 | 780 | 805 | 293,000 | 8,050 |
1990-08-03 | 850 | 858 | 823 | 839 | 522,000 | 8,390 |
1990-08-02 | 890 | 895 | 854 | 854 | 612,000 | 8,540 |
1990-08-01 | 889 | 900 | 876 | 895 | 2,556,000 | 8,950 |
1990-07-31 | 846 | 890 | 846 | 869 | 1,088,000 | 8,690 |
1990-07-30 | 833 | 849 | 823 | 836 | 284,000 | 8,360 |
1990-07-27 | 849 | 849 | 821 | 823 | 334,000 | 8,230 |
1990-07-26 | 860 | 860 | 840 | 841 | 226,000 | 8,410 |
1990-07-25 | 850 | 860 | 845 | 860 | 244,000 | 8,600 |
1990-07-24 | 845 | 855 | 840 | 850 | 286,000 | 8,500 |
1990-07-23 | 883 | 883 | 854 | 855 | 655,000 | 8,550 |
1990-07-20 | 890 | 890 | 871 | 873 | 810,000 | 8,730 |
1990-07-19 | 884 | 904 | 881 | 882 | 2,721,000 | 8,820 |
1990-07-18 | 860 | 891 | 859 | 874 | 2,053,000 | 8,740 |
1990-07-17 | 864 | 874 | 840 | 840 | 676,000 | 8,400 |
1990-07-16 | 842 | 868 | 839 | 863 | 778,000 | 8,630 |
1990-07-13 | 813 | 849 | 800 | 849 | 371,000 | 8,490 |
1990-07-12 | 803 | 803 | 794 | 795 | 240,000 | 7,950 |
1990-07-11 | 809 | 809 | 800 | 800 | 125,000 | 8,000 |
1990-07-10 | 805 | 820 | 798 | 813 | 251,000 | 8,130 |
1990-07-09 | 813 | 813 | 795 | 795 | 164,000 | 7,950 |
1990-07-06 | 805 | 810 | 793 | 793 | 163,000 | 7,930 |
1990-07-05 | 809 | 810 | 799 | 802 | 129,000 | 8,020 |
1990-07-04 | 809 | 828 | 805 | 810 | 160,000 | 8,100 |
1990-07-03 | 795 | 809 | 791 | 809 | 96,000 | 8,090 |
1990-07-02 | 810 | 810 | 790 | 791 | 201,000 | 7,910 |
1990-06-29 | 800 | 805 | 793 | 800 | 168,000 | 8,000 |
1990-06-28 | 791 | 800 | 791 | 791 | 85,000 | 7,910 |
1990-06-27 | 800 | 810 | 790 | 809 | 171,000 | 8,090 |
1990-06-26 | 763 | 800 | 763 | 780 | 127,000 | 7,800 |
1990-06-25 | 779 | 794 | 761 | 762 | 123,000 | 7,620 |
1990-06-22 | 780 | 799 | 777 | 799 | 179,000 | 7,990 |
1990-06-21 | 775 | 800 | 775 | 780 | 215,000 | 7,800 |
1990-06-20 | 800 | 806 | 784 | 785 | 178,000 | 7,850 |
1990-06-19 | 831 | 831 | 805 | 806 | 203,000 | 8,060 |
1990-06-18 | 827 | 835 | 820 | 821 | 141,000 | 8,210 |
1990-06-15 | 830 | 847 | 828 | 840 | 251,000 | 8,400 |
1990-06-14 | 849 | 849 | 830 | 835 | 200,000 | 8,350 |
1990-06-13 | 839 | 849 | 838 | 849 | 293,000 | 8,490 |
1990-06-12 | 850 | 850 | 832 | 838 | 330,000 | 8,380 |
1990-06-11 | 840 | 845 | 826 | 840 | 420,000 | 8,400 |
1990-06-08 | 855 | 860 | 847 | 847 | 334,000 | 8,470 |
1990-06-07 | 850 | 860 | 845 | 856 | 396,000 | 8,560 |
1990-06-06 | 869 | 879 | 840 | 841 | 579,000 | 8,410 |
1990-06-05 | 835 | 869 | 830 | 865 | 785,000 | 8,650 |
1990-06-04 | 839 | 840 | 835 | 835 | 170,000 | 8,350 |
1990-06-01 | 840 | 850 | 838 | 838 | 342,000 | 8,380 |
1990-05-31 | 830 | 848 | 830 | 836 | 207,000 | 8,360 |
1990-05-30 | 816 | 832 | 811 | 830 | 192,000 | 8,300 |
1990-05-29 | 830 | 835 | 826 | 826 | 238,000 | 8,260 |
1990-05-28 | 831 | 840 | 828 | 840 | 228,000 | 8,400 |
1990-05-25 | 840 | 840 | 830 | 840 | 304,000 | 8,400 |
1990-05-24 | 848 | 850 | 830 | 832 | 210,000 | 8,320 |
1990-05-23 | 843 | 855 | 841 | 848 | 293,000 | 8,480 |
1990-05-22 | 823 | 860 | 814 | 833 | 547,000 | 8,330 |
1990-05-21 | 850 | 850 | 821 | 821 | 309,000 | 8,210 |
1990-05-18 | 878 | 879 | 850 | 862 | 611,000 | 8,620 |
1990-05-17 | 880 | 888 | 870 | 870 | 952,000 | 8,700 |
1990-05-16 | 859 | 890 | 858 | 870 | 2,609,000 | 8,700 |
1990-05-15 | 828 | 876 | 821 | 846 | 2,077,000 | 8,460 |
1990-05-14 | 809 | 824 | 793 | 818 | 752,000 | 8,180 |
1990-05-11 | 805 | 805 | 785 | 800 | 409,000 | 8,000 |
1990-05-10 | 780 | 808 | 775 | 808 | 791,000 | 8,080 |
1990-05-09 | 776 | 795 | 770 | 782 | 845,000 | 7,820 |
1990-05-08 | 725 | 775 | 720 | 766 | 935,000 | 7,660 |
1990-05-07 | 709 | 726 | 705 | 723 | 285,000 | 7,230 |
1990-05-02 | 690 | 700 | 686 | 699 | 115,000 | 6,990 |
1990-05-01 | 690 | 700 | 686 | 700 | 67,000 | 7,000 |
1990-04-27 | 691 | 698 | 681 | 690 | 122,000 | 6,900 |
1990-04-26 | 700 | 703 | 690 | 699 | 190,000 | 6,990 |
1990-04-25 | 680 | 712 | 680 | 700 | 591,000 | 7,000 |
1990-04-24 | 670 | 684 | 665 | 680 | 350,000 | 6,800 |
1990-04-23 | 664 | 680 | 664 | 680 | 157,000 | 6,800 |
1990-04-20 | 680 | 682 | 670 | 674 | 248,000 | 6,740 |
1990-04-19 | 662 | 670 | 658 | 660 | 214,000 | 6,600 |
1990-04-18 | 644 | 650 | 620 | 649 | 207,000 | 6,490 |
1990-04-17 | 615 | 635 | 615 | 616 | 137,000 | 6,160 |
1990-04-16 | 612 | 625 | 612 | 625 | 104,000 | 6,250 |
1990-04-13 | 630 | 639 | 625 | 629 | 198,000 | 6,290 |
1990-04-12 | 668 | 672 | 642 | 642 | 166,000 | 6,420 |
1990-04-11 | 658 | 690 | 650 | 661 | 164,000 | 6,610 |
1990-04-10 | 660 | 672 | 620 | 660 | 461,000 | 6,600 |
1990-04-09 | 652 | 652 | 652 | 652 | 209,000 | 6,520 |
1990-04-06 | 552 | 552 | 552 | 552 | 373,000 | 5,520 |
1990-04-05 | 465 | 467 | 465 | 467 | 678,000 | 4,670 |
1990-04-04 | 641 | 650 | 560 | 560 | 406,000 | 5,600 |
1990-04-03 | 668 | 670 | 631 | 632 | 183,000 | 6,320 |
1990-04-02 | 686 | 689 | 671 | 671 | 142,000 | 6,710 |
1990-03-30 | 768 | 770 | 715 | 740 | 141,000 | 7,400 |
1990-03-29 | 755 | 770 | 755 | 760 | 114,000 | 7,600 |
1990-03-28 | 759 | 780 | 740 | 780 | 58,000 | 7,800 |
1990-03-27 | 750 | 760 | 720 | 760 | 132,000 | 7,600 |
1990-03-26 | 729 | 740 | 719 | 740 | 103,000 | 7,400 |
1990-03-23 | 705 | 716 | 679 | 699 | 110,000 | 6,990 |
1990-03-22 | 720 | 730 | 710 | 710 | 139,000 | 7,100 |
1990-03-20 | 789 | 790 | 750 | 760 | 208,000 | 7,600 |
1990-03-19 | 824 | 824 | 800 | 800 | 181,000 | 8,000 |
1990-03-16 | 825 | 840 | 823 | 823 | 115,000 | 8,230 |
1990-03-15 | 822 | 830 | 821 | 823 | 57,000 | 8,230 |
1990-03-14 | 820 | 830 | 820 | 830 | 94,000 | 8,300 |
1990-03-13 | 850 | 851 | 835 | 840 | 76,000 | 8,400 |
1990-03-12 | 846 | 850 | 846 | 848 | 46,000 | 8,480 |
1990-03-09 | 846 | 865 | 846 | 850 | 117,000 | 8,500 |
1990-03-08 | 845 | 867 | 845 | 856 | 94,000 | 8,560 |
1990-03-07 | 869 | 877 | 865 | 865 | 130,000 | 8,650 |
1990-03-06 | 865 | 880 | 865 | 879 | 195,000 | 8,790 |
1990-03-05 | 851 | 868 | 843 | 868 | 128,000 | 8,680 |
1990-03-02 | 830 | 860 | 830 | 859 | 167,000 | 8,590 |
1990-03-01 | 826 | 855 | 826 | 830 | 144,000 | 8,300 |
1990-02-28 | 847 | 861 | 840 | 852 | 260,000 | 8,520 |
1990-02-27 | 801 | 848 | 800 | 847 | 194,000 | 8,470 |
1990-02-26 | 823 | 823 | 780 | 800 | 221,000 | 8,000 |
1990-02-23 | 861 | 863 | 820 | 823 | 329,000 | 8,230 |
1990-02-22 | 870 | 876 | 861 | 861 | 132,000 | 8,610 |
1990-02-21 | 895 | 895 | 875 | 875 | 149,000 | 8,750 |
1990-02-20 | 893 | 903 | 888 | 891 | 157,000 | 8,910 |
1990-02-19 | 914 | 914 | 896 | 903 | 178,000 | 9,030 |
1990-02-16 | 920 | 920 | 905 | 907 | 422,000 | 9,070 |
1990-02-15 | 890 | 919 | 890 | 916 | 711,000 | 9,160 |
1990-02-14 | 884 | 890 | 884 | 890 | 230,000 | 8,900 |
1990-02-13 | 876 | 888 | 875 | 883 | 93,000 | 8,830 |
1990-02-09 | 865 | 875 | 861 | 875 | 186,000 | 8,750 |
1990-02-08 | 876 | 879 | 865 | 865 | 134,000 | 8,650 |
1990-02-07 | 884 | 887 | 870 | 871 | 165,000 | 8,710 |
1990-02-06 | 867 | 887 | 867 | 875 | 133,000 | 8,750 |
1990-02-05 | 876 | 880 | 873 | 873 | 134,000 | 8,730 |
1990-02-02 | 875 | 879 | 871 | 875 | 168,000 | 8,750 |
1990-02-01 | 870 | 880 | 865 | 875 | 146,000 | 8,750 |
1990-01-31 | 871 | 880 | 866 | 880 | 75,000 | 8,800 |
1990-01-30 | 882 | 886 | 870 | 871 | 145,000 | 8,710 |
1990-01-29 | 850 | 860 | 850 | 852 | 179,000 | 8,520 |
1990-01-26 | 855 | 860 | 850 | 850 | 173,000 | 8,500 |
1990-01-25 | 861 | 862 | 855 | 862 | 176,000 | 8,620 |
1990-01-24 | 869 | 880 | 865 | 865 | 343,000 | 8,650 |
1990-01-23 | 870 | 870 | 865 | 870 | 214,000 | 8,700 |
1990-01-22 | 867 | 878 | 867 | 875 | 132,000 | 8,750 |
1990-01-19 | 871 | 880 | 865 | 880 | 236,000 | 8,800 |
1990-01-18 | 889 | 898 | 880 | 885 | 166,000 | 8,850 |
1990-01-17 | 889 | 900 | 885 | 899 | 206,000 | 8,990 |
1990-01-16 | 896 | 896 | 885 | 889 | 139,000 | 8,890 |
1990-01-12 | 919 | 919 | 896 | 912 | 370,000 | 9,120 |
1990-01-11 | 905 | 910 | 896 | 910 | 274,000 | 9,100 |
1990-01-10 | 910 | 913 | 901 | 901 | 323,000 | 9,010 |
1990-01-09 | 917 | 920 | 908 | 913 | 406,000 | 9,130 |
1990-01-08 | 911 | 920 | 905 | 907 | 280,000 | 9,070 |
1990-01-05 | 908 | 920 | 901 | 910 | 516,000 | 9,100 |
1990-01-04 | 910 | 920 | 906 | 906 | 94,000 | 9,060 |
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