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
1990-12-28576576550551123,0005,510
1990-12-27580585572576121,0005,760
1990-12-26570571570570140,0005,700
1990-12-25550560540540113,0005,400
1990-12-2156057556057079,0005,700
1990-12-2059059158058084,0005,800
1990-12-19610610600600100,0006,000
1990-12-18590595586590155,0005,900
1990-12-1760060059059091,0005,900
1990-12-14615618601603180,0006,030
1990-12-13618620614619108,0006,190
1990-12-12585610585608173,0006,080
1990-12-11590595580582179,0005,820
1990-12-10600610590600224,0006,000
1990-12-07571590570590350,0005,900
1990-12-06550560531531265,0005,310
1990-12-05520530512530444,0005,300
1990-12-04538540510510149,0005,100
1990-12-03595595575575157,0005,750
1990-11-30575575535555230,0005,550
1990-11-29598598560580194,0005,800
1990-11-28614614600600168,0006,000
1990-11-27621621605614115,0006,140
1990-11-2664364361464079,0006,400
1990-11-22605624605623266,0006,230
1990-11-21602610600605198,0006,050
1990-11-2062163062062276,0006,220
1990-11-19631649631640136,0006,400
1990-11-16620627600624586,0006,240
1990-11-15671685640640406,0006,400
1990-11-14680709670670141,0006,700
1990-11-13670699670699147,0006,990
1990-11-09631645631640214,0006,400
1990-11-08671672650660298,0006,600
1990-11-07685695679679200,0006,790
1990-11-06704727681715146,0007,150
1990-11-05721728710710194,0007,100
1990-11-02670691665681301,0006,810
1990-11-01711712680680303,0006,800
1990-10-31730735716721144,0007,210
1990-10-30751751728737259,0007,370
1990-10-29750770750752274,0007,520
1990-10-26759785750755712,0007,550
1990-10-25760770750769821,0007,690
1990-10-24700749690740950,0007,400
1990-10-23700709695700336,0007,000
1990-10-22700700672672269,0006,720
1990-10-19700720685690933,0006,900
1990-10-18660695650665776,0006,650
1990-10-17619650618650255,0006,500
1990-10-1660562160560762,0006,070
1990-10-15612613580580110,0005,800
1990-10-12573592570592117,0005,920
1990-10-11595595580585139,0005,850
1990-10-09640650610610170,0006,100
1990-10-08600637596637134,0006,370
1990-10-05575623575610192,0006,100
1990-10-0458559057058566,0005,850
1990-10-03600601571595240,0005,950
1990-10-02570570570570147,0005,700
1990-10-01520521471483292,0004,830
1990-09-28591600510510403,0005,100
1990-09-27620656580610448,0006,100
1990-09-26705710630630459,0006,300
1990-09-25693709693700122,0007,000
1990-09-21701720670715244,0007,150
1990-09-20731742701711195,0007,110
1990-09-19700754700725431,0007,250
1990-09-18709709641690262,0006,900
1990-09-1771571570071292,0007,120
1990-09-14745759736745191,0007,450
1990-09-13751765735765527,0007,650
1990-09-12703750703731257,0007,310
1990-09-11720720700700145,0007,000
1990-09-1068671067571098,0007,100
1990-09-07665674640674189,0006,740
1990-09-06680681642655302,0006,550
1990-09-05688695640665198,0006,650
1990-09-04740740698698103,0006,980
1990-09-03740755730730134,0007,300
1990-08-31740778735740501,0007,400
1990-08-30650750650750237,0007,500
1990-08-29665665650650157,0006,500
1990-08-28659660645655260,0006,550
1990-08-27605616600615195,0006,150
1990-08-24579612578589444,0005,890
1990-08-23659665589589278,0005,890
1990-08-22699700651689212,0006,890
1990-08-21720730710725120,0007,250
1990-08-20718728718718130,0007,180
1990-08-17740740720728111,0007,280
1990-08-16780780750750139,0007,500
1990-08-15736780736780177,0007,800
1990-08-14716731700725186,0007,250
1990-08-13769769699699185,0006,990
1990-08-10790790760769185,0007,690
1990-08-09810810780780129,0007,800
1990-08-08788800780800195,0008,000
1990-08-07765800764770341,0007,700
1990-08-06842842780805293,0008,050
1990-08-03850858823839522,0008,390
1990-08-02890895854854612,0008,540
1990-08-018899008768952,556,0008,950
1990-07-318468908468691,088,0008,690
1990-07-30833849823836284,0008,360
1990-07-27849849821823334,0008,230
1990-07-26860860840841226,0008,410
1990-07-25850860845860244,0008,600
1990-07-24845855840850286,0008,500
1990-07-23883883854855655,0008,550
1990-07-20890890871873810,0008,730
1990-07-198849048818822,721,0008,820
1990-07-188608918598742,053,0008,740
1990-07-17864874840840676,0008,400
1990-07-16842868839863778,0008,630
1990-07-13813849800849371,0008,490
1990-07-12803803794795240,0007,950
1990-07-11809809800800125,0008,000
1990-07-10805820798813251,0008,130
1990-07-09813813795795164,0007,950
1990-07-06805810793793163,0007,930
1990-07-05809810799802129,0008,020
1990-07-04809828805810160,0008,100
1990-07-0379580979180996,0008,090
1990-07-02810810790791201,0007,910
1990-06-29800805793800168,0008,000
1990-06-2879180079179185,0007,910
1990-06-27800810790809171,0008,090
1990-06-26763800763780127,0007,800
1990-06-25779794761762123,0007,620
1990-06-22780799777799179,0007,990
1990-06-21775800775780215,0007,800
1990-06-20800806784785178,0007,850
1990-06-19831831805806203,0008,060
1990-06-18827835820821141,0008,210
1990-06-15830847828840251,0008,400
1990-06-14849849830835200,0008,350
1990-06-13839849838849293,0008,490
1990-06-12850850832838330,0008,380
1990-06-11840845826840420,0008,400
1990-06-08855860847847334,0008,470
1990-06-07850860845856396,0008,560
1990-06-06869879840841579,0008,410
1990-06-05835869830865785,0008,650
1990-06-04839840835835170,0008,350
1990-06-01840850838838342,0008,380
1990-05-31830848830836207,0008,360
1990-05-30816832811830192,0008,300
1990-05-29830835826826238,0008,260
1990-05-28831840828840228,0008,400
1990-05-25840840830840304,0008,400
1990-05-24848850830832210,0008,320
1990-05-23843855841848293,0008,480
1990-05-22823860814833547,0008,330
1990-05-21850850821821309,0008,210
1990-05-18878879850862611,0008,620
1990-05-17880888870870952,0008,700
1990-05-168598908588702,609,0008,700
1990-05-158288768218462,077,0008,460
1990-05-14809824793818752,0008,180
1990-05-11805805785800409,0008,000
1990-05-10780808775808791,0008,080
1990-05-09776795770782845,0007,820
1990-05-08725775720766935,0007,660
1990-05-07709726705723285,0007,230
1990-05-02690700686699115,0006,990
1990-05-0169070068670067,0007,000
1990-04-27691698681690122,0006,900
1990-04-26700703690699190,0006,990
1990-04-25680712680700591,0007,000
1990-04-24670684665680350,0006,800
1990-04-23664680664680157,0006,800
1990-04-20680682670674248,0006,740
1990-04-19662670658660214,0006,600
1990-04-18644650620649207,0006,490
1990-04-17615635615616137,0006,160
1990-04-16612625612625104,0006,250
1990-04-13630639625629198,0006,290
1990-04-12668672642642166,0006,420
1990-04-11658690650661164,0006,610
1990-04-10660672620660461,0006,600
1990-04-09652652652652209,0006,520
1990-04-06552552552552373,0005,520
1990-04-05465467465467678,0004,670
1990-04-04641650560560406,0005,600
1990-04-03668670631632183,0006,320
1990-04-02686689671671142,0006,710
1990-03-30768770715740141,0007,400
1990-03-29755770755760114,0007,600
1990-03-2875978074078058,0007,800
1990-03-27750760720760132,0007,600
1990-03-26729740719740103,0007,400
1990-03-23705716679699110,0006,990
1990-03-22720730710710139,0007,100
1990-03-20789790750760208,0007,600
1990-03-19824824800800181,0008,000
1990-03-16825840823823115,0008,230
1990-03-1582283082182357,0008,230
1990-03-1482083082083094,0008,300
1990-03-1385085183584076,0008,400
1990-03-1284685084684846,0008,480
1990-03-09846865846850117,0008,500
1990-03-0884586784585694,0008,560
1990-03-07869877865865130,0008,650
1990-03-06865880865879195,0008,790
1990-03-05851868843868128,0008,680
1990-03-02830860830859167,0008,590
1990-03-01826855826830144,0008,300
1990-02-28847861840852260,0008,520
1990-02-27801848800847194,0008,470
1990-02-26823823780800221,0008,000
1990-02-23861863820823329,0008,230
1990-02-22870876861861132,0008,610
1990-02-21895895875875149,0008,750
1990-02-20893903888891157,0008,910
1990-02-19914914896903178,0009,030
1990-02-16920920905907422,0009,070
1990-02-15890919890916711,0009,160
1990-02-14884890884890230,0008,900
1990-02-1387688887588393,0008,830
1990-02-09865875861875186,0008,750
1990-02-08876879865865134,0008,650
1990-02-07884887870871165,0008,710
1990-02-06867887867875133,0008,750
1990-02-05876880873873134,0008,730
1990-02-02875879871875168,0008,750
1990-02-01870880865875146,0008,750
1990-01-3187188086688075,0008,800
1990-01-30882886870871145,0008,710
1990-01-29850860850852179,0008,520
1990-01-26855860850850173,0008,500
1990-01-25861862855862176,0008,620
1990-01-24869880865865343,0008,650
1990-01-23870870865870214,0008,700
1990-01-22867878867875132,0008,750
1990-01-19871880865880236,0008,800
1990-01-18889898880885166,0008,850
1990-01-17889900885899206,0008,990
1990-01-16896896885889139,0008,890
1990-01-12919919896912370,0009,120
1990-01-11905910896910274,0009,100
1990-01-10910913901901323,0009,010
1990-01-09917920908913406,0009,130
1990-01-08911920905907280,0009,070
1990-01-05908920901910516,0009,100
1990-01-0491092090690694,0009,060

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