7769 リズム(株) の時系列データ [1992年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1992-12-30 | 366 | 374 | 363 | 368 | 46,000 | 3,680 |
1992-12-29 | 361 | 371 | 361 | 371 | 71,000 | 3,710 |
1992-12-28 | 370 | 370 | 365 | 366 | 44,000 | 3,660 |
1992-12-25 | 370 | 370 | 365 | 365 | 69,000 | 3,650 |
1992-12-24 | 378 | 378 | 371 | 371 | 91,000 | 3,710 |
1992-12-22 | 378 | 378 | 373 | 374 | 80,000 | 3,740 |
1992-12-21 | 373 | 378 | 373 | 378 | 113,000 | 3,780 |
1992-12-18 | 372 | 378 | 372 | 378 | 67,000 | 3,780 |
1992-12-17 | 370 | 378 | 363 | 377 | 64,000 | 3,770 |
1992-12-16 | 378 | 380 | 365 | 365 | 74,000 | 3,650 |
1992-12-15 | 375 | 379 | 371 | 379 | 80,000 | 3,790 |
1992-12-14 | 376 | 376 | 365 | 370 | 119,000 | 3,700 |
1992-12-11 | 378 | 388 | 375 | 375 | 221,000 | 3,750 |
1992-12-10 | 383 | 388 | 378 | 382 | 114,000 | 3,820 |
1992-12-09 | 373 | 385 | 372 | 378 | 69,000 | 3,780 |
1992-12-08 | 372 | 380 | 370 | 370 | 62,000 | 3,700 |
1992-12-07 | 379 | 379 | 370 | 370 | 82,000 | 3,700 |
1992-12-04 | 371 | 375 | 370 | 374 | 117,000 | 3,740 |
1992-12-03 | 389 | 389 | 380 | 380 | 72,000 | 3,800 |
1992-12-02 | 394 | 394 | 383 | 384 | 59,000 | 3,840 |
1992-12-01 | 396 | 400 | 390 | 390 | 132,000 | 3,900 |
1992-11-30 | 388 | 396 | 388 | 396 | 167,000 | 3,960 |
1992-11-27 | 384 | 387 | 381 | 383 | 112,000 | 3,830 |
1992-11-26 | 371 | 388 | 370 | 386 | 203,000 | 3,860 |
1992-11-25 | 370 | 374 | 365 | 371 | 61,000 | 3,710 |
1992-11-24 | 370 | 370 | 365 | 365 | 57,000 | 3,650 |
1992-11-20 | 355 | 373 | 355 | 365 | 113,000 | 3,650 |
1992-11-19 | 372 | 382 | 360 | 360 | 186,000 | 3,600 |
1992-11-18 | 335 | 375 | 335 | 372 | 169,000 | 3,720 |
1992-11-17 | 340 | 340 | 330 | 340 | 75,000 | 3,400 |
1992-11-16 | 335 | 336 | 331 | 335 | 70,000 | 3,350 |
1992-11-13 | 336 | 343 | 333 | 335 | 349,000 | 3,350 |
1992-11-12 | 346 | 349 | 331 | 336 | 306,000 | 3,360 |
1992-11-11 | 353 | 359 | 350 | 351 | 166,000 | 3,510 |
1992-11-10 | 351 | 363 | 349 | 363 | 179,000 | 3,630 |
1992-11-09 | 368 | 370 | 355 | 358 | 159,000 | 3,580 |
1992-11-06 | 371 | 375 | 370 | 370 | 107,000 | 3,700 |
1992-11-05 | 376 | 380 | 371 | 380 | 63,000 | 3,800 |
1992-11-04 | 379 | 380 | 370 | 376 | 106,000 | 3,760 |
1992-11-02 | 372 | 380 | 371 | 380 | 80,000 | 3,800 |
1992-10-30 | 389 | 392 | 377 | 377 | 163,000 | 3,770 |
1992-10-29 | 390 | 392 | 380 | 380 | 91,000 | 3,800 |
1992-10-28 | 395 | 396 | 385 | 385 | 201,000 | 3,850 |
1992-10-27 | 395 | 400 | 388 | 400 | 100,000 | 4,000 |
1992-10-26 | 400 | 400 | 395 | 397 | 83,000 | 3,970 |
1992-10-23 | 400 | 403 | 398 | 400 | 117,000 | 4,000 |
1992-10-22 | 411 | 411 | 405 | 406 | 62,000 | 4,060 |
1992-10-21 | 405 | 413 | 404 | 412 | 81,000 | 4,120 |
1992-10-20 | 409 | 411 | 404 | 404 | 179,000 | 4,040 |
1992-10-19 | 415 | 415 | 404 | 404 | 112,000 | 4,040 |
1992-10-16 | 420 | 421 | 405 | 412 | 211,000 | 4,120 |
1992-10-15 | 425 | 429 | 420 | 420 | 111,000 | 4,200 |
1992-10-14 | 421 | 432 | 421 | 425 | 156,000 | 4,250 |
1992-10-13 | 426 | 432 | 421 | 421 | 168,000 | 4,210 |
1992-10-12 | 425 | 430 | 420 | 426 | 121,000 | 4,260 |
1992-10-09 | 433 | 433 | 420 | 422 | 189,000 | 4,220 |
1992-10-08 | 412 | 440 | 410 | 428 | 364,000 | 4,280 |
1992-10-07 | 405 | 421 | 402 | 411 | 261,000 | 4,110 |
1992-10-06 | 396 | 405 | 394 | 405 | 140,000 | 4,050 |
1992-10-05 | 410 | 410 | 400 | 401 | 104,000 | 4,010 |
1992-10-02 | 415 | 420 | 412 | 420 | 148,000 | 4,200 |
1992-10-01 | 412 | 420 | 412 | 420 | 182,000 | 4,200 |
1992-09-30 | 422 | 425 | 410 | 410 | 228,000 | 4,100 |
1992-09-29 | 441 | 441 | 416 | 421 | 170,000 | 4,210 |
1992-09-28 | 443 | 450 | 439 | 439 | 202,000 | 4,390 |
1992-09-25 | 460 | 460 | 450 | 450 | 676,000 | 4,500 |
1992-09-24 | 449 | 458 | 440 | 458 | 435,000 | 4,580 |
1992-09-22 | 444 | 449 | 438 | 447 | 533,000 | 4,470 |
1992-09-21 | 422 | 449 | 422 | 426 | 186,000 | 4,260 |
1992-09-18 | 425 | 428 | 415 | 417 | 228,000 | 4,170 |
1992-09-17 | 414 | 428 | 414 | 428 | 166,000 | 4,280 |
1992-09-16 | 442 | 442 | 421 | 424 | 288,000 | 4,240 |
1992-09-14 | 450 | 451 | 439 | 447 | 295,000 | 4,470 |
1992-09-11 | 460 | 470 | 450 | 455 | 1,334,000 | 4,550 |
1992-09-10 | 463 | 470 | 448 | 450 | 2,353,000 | 4,500 |
1992-09-09 | 415 | 460 | 415 | 458 | 2,810,000 | 4,580 |
1992-09-08 | 415 | 419 | 410 | 410 | 615,000 | 4,100 |
1992-09-07 | 405 | 425 | 405 | 420 | 755,000 | 4,200 |
1992-09-04 | 409 | 425 | 407 | 419 | 850,000 | 4,190 |
1992-09-03 | 382 | 394 | 372 | 390 | 170,000 | 3,900 |
1992-09-02 | 386 | 390 | 383 | 390 | 50,000 | 3,900 |
1992-09-01 | 404 | 405 | 380 | 390 | 174,000 | 3,900 |
1992-08-31 | 400 | 410 | 392 | 404 | 275,000 | 4,040 |
1992-08-28 | 388 | 410 | 388 | 401 | 518,000 | 4,010 |
1992-08-27 | 372 | 396 | 372 | 394 | 550,000 | 3,940 |
1992-08-26 | 381 | 385 | 365 | 373 | 215,000 | 3,730 |
1992-08-25 | 359 | 390 | 346 | 386 | 490,000 | 3,860 |
1992-08-24 | 355 | 380 | 350 | 360 | 449,000 | 3,600 |
1992-08-21 | 329 | 350 | 329 | 350 | 329,000 | 3,500 |
1992-08-20 | 305 | 335 | 301 | 319 | 216,000 | 3,190 |
1992-08-19 | 303 | 310 | 296 | 310 | 135,000 | 3,100 |
1992-08-18 | 305 | 305 | 298 | 302 | 82,000 | 3,020 |
1992-08-17 | 311 | 315 | 306 | 307 | 95,000 | 3,070 |
1992-08-14 | 298 | 305 | 296 | 296 | 106,000 | 2,960 |
1992-08-13 | 282 | 310 | 282 | 301 | 147,000 | 3,010 |
1992-08-12 | 280 | 290 | 280 | 282 | 303,000 | 2,820 |
1992-08-11 | 306 | 310 | 280 | 280 | 220,000 | 2,800 |
1992-08-10 | 319 | 319 | 300 | 306 | 177,000 | 3,060 |
1992-08-07 | 330 | 330 | 315 | 320 | 96,000 | 3,200 |
1992-08-06 | 336 | 342 | 330 | 330 | 83,000 | 3,300 |
1992-08-05 | 337 | 349 | 337 | 337 | 57,000 | 3,370 |
1992-08-04 | 340 | 345 | 335 | 337 | 60,000 | 3,370 |
1992-08-03 | 351 | 351 | 336 | 340 | 33,000 | 3,400 |
1992-07-31 | 333 | 353 | 330 | 353 | 75,000 | 3,530 |
1992-07-30 | 321 | 335 | 321 | 330 | 97,000 | 3,300 |
1992-07-29 | 350 | 350 | 312 | 319 | 199,000 | 3,190 |
1992-07-28 | 353 | 356 | 345 | 348 | 106,000 | 3,480 |
1992-07-27 | 375 | 375 | 346 | 348 | 94,000 | 3,480 |
1992-07-24 | 365 | 365 | 355 | 355 | 74,000 | 3,550 |
1992-07-23 | 350 | 361 | 350 | 360 | 150,000 | 3,600 |
1992-07-22 | 373 | 373 | 355 | 356 | 76,000 | 3,560 |
1992-07-21 | 356 | 370 | 355 | 370 | 91,000 | 3,700 |
1992-07-20 | 366 | 366 | 361 | 362 | 66,000 | 3,620 |
1992-07-17 | 387 | 387 | 375 | 376 | 84,000 | 3,760 |
1992-07-16 | 407 | 407 | 385 | 385 | 45,000 | 3,850 |
1992-07-15 | 400 | 406 | 395 | 405 | 90,000 | 4,050 |
1992-07-14 | 390 | 395 | 390 | 390 | 60,000 | 3,900 |
1992-07-13 | 390 | 390 | 386 | 390 | 128,000 | 3,900 |
1992-07-10 | 399 | 399 | 389 | 390 | 116,000 | 3,900 |
1992-07-09 | 400 | 405 | 395 | 399 | 147,000 | 3,990 |
1992-07-08 | 388 | 401 | 385 | 400 | 30,000 | 4,000 |
1992-07-07 | 398 | 400 | 394 | 394 | 126,000 | 3,940 |
1992-07-06 | 405 | 405 | 385 | 390 | 92,000 | 3,900 |
1992-07-03 | 412 | 415 | 400 | 400 | 262,000 | 4,000 |
1992-07-02 | 380 | 408 | 380 | 407 | 314,000 | 4,070 |
1992-07-01 | 344 | 381 | 344 | 379 | 96,000 | 3,790 |
1992-06-30 | 354 | 356 | 342 | 342 | 66,000 | 3,420 |
1992-06-29 | 352 | 352 | 339 | 340 | 88,000 | 3,400 |
1992-06-26 | 361 | 363 | 347 | 347 | 148,000 | 3,470 |
1992-06-25 | 349 | 360 | 340 | 360 | 171,000 | 3,600 |
1992-06-24 | 362 | 366 | 351 | 351 | 130,000 | 3,510 |
1992-06-23 | 368 | 370 | 356 | 369 | 128,000 | 3,690 |
1992-06-22 | 375 | 378 | 364 | 369 | 125,000 | 3,690 |
1992-06-19 | 368 | 384 | 368 | 380 | 95,000 | 3,800 |
1992-06-18 | 368 | 375 | 363 | 373 | 140,000 | 3,730 |
1992-06-17 | 409 | 409 | 380 | 383 | 131,000 | 3,830 |
1992-06-16 | 401 | 410 | 400 | 401 | 120,000 | 4,010 |
1992-06-15 | 406 | 407 | 401 | 401 | 70,000 | 4,010 |
1992-06-12 | 410 | 415 | 407 | 407 | 135,000 | 4,070 |
1992-06-11 | 414 | 415 | 409 | 410 | 136,000 | 4,100 |
1992-06-10 | 418 | 418 | 413 | 413 | 59,000 | 4,130 |
1992-06-09 | 415 | 419 | 412 | 412 | 45,000 | 4,120 |
1992-06-08 | 424 | 424 | 411 | 415 | 52,000 | 4,150 |
1992-06-05 | 411 | 419 | 410 | 419 | 47,000 | 4,190 |
1992-06-04 | 420 | 420 | 410 | 410 | 76,000 | 4,100 |
1992-06-03 | 419 | 421 | 415 | 415 | 140,000 | 4,150 |
1992-06-02 | 422 | 425 | 418 | 418 | 65,000 | 4,180 |
1992-06-01 | 427 | 430 | 420 | 420 | 77,000 | 4,200 |
1992-05-29 | 430 | 430 | 419 | 421 | 128,000 | 4,210 |
1992-05-28 | 428 | 428 | 415 | 425 | 93,000 | 4,250 |
1992-05-27 | 440 | 440 | 419 | 422 | 198,000 | 4,220 |
1992-05-26 | 443 | 452 | 430 | 435 | 421,000 | 4,350 |
1992-05-25 | 440 | 445 | 436 | 443 | 127,000 | 4,430 |
1992-05-22 | 430 | 440 | 430 | 436 | 178,000 | 4,360 |
1992-05-21 | 437 | 437 | 425 | 430 | 89,000 | 4,300 |
1992-05-20 | 427 | 438 | 427 | 430 | 163,000 | 4,300 |
1992-05-19 | 430 | 433 | 422 | 422 | 220,000 | 4,220 |
1992-05-18 | 411 | 422 | 411 | 418 | 159,000 | 4,180 |
1992-05-15 | 422 | 424 | 410 | 410 | 439,000 | 4,100 |
1992-05-14 | 426 | 430 | 421 | 424 | 271,000 | 4,240 |
1992-05-13 | 425 | 430 | 425 | 430 | 311,000 | 4,300 |
1992-05-12 | 450 | 450 | 440 | 440 | 242,000 | 4,400 |
1992-05-11 | 450 | 460 | 444 | 444 | 372,000 | 4,440 |
1992-05-08 | 446 | 465 | 440 | 453 | 489,000 | 4,530 |
1992-05-07 | 436 | 447 | 430 | 441 | 258,000 | 4,410 |
1992-05-06 | 439 | 450 | 431 | 431 | 313,000 | 4,310 |
1992-05-01 | 435 | 439 | 425 | 436 | 320,000 | 4,360 |
1992-04-30 | 452 | 452 | 431 | 431 | 304,000 | 4,310 |
1992-04-28 | 463 | 465 | 451 | 456 | 818,000 | 4,560 |
1992-04-27 | 445 | 465 | 445 | 458 | 1,443,000 | 4,580 |
1992-04-24 | 458 | 463 | 435 | 440 | 1,302,000 | 4,400 |
1992-04-23 | 430 | 458 | 429 | 454 | 1,763,000 | 4,540 |
1992-04-22 | 420 | 425 | 411 | 425 | 626,000 | 4,250 |
1992-04-21 | 392 | 420 | 392 | 413 | 535,000 | 4,130 |
1992-04-20 | 420 | 421 | 402 | 402 | 561,000 | 4,020 |
1992-04-17 | 425 | 445 | 420 | 421 | 2,118,000 | 4,210 |
1992-04-16 | 390 | 418 | 381 | 400 | 1,028,000 | 4,000 |
1992-04-15 | 352 | 395 | 345 | 385 | 835,000 | 3,850 |
1992-04-14 | 319 | 342 | 319 | 342 | 151,000 | 3,420 |
1992-04-13 | 339 | 349 | 319 | 319 | 291,000 | 3,190 |
1992-04-10 | 301 | 337 | 301 | 334 | 339,000 | 3,340 |
1992-04-09 | 293 | 313 | 289 | 298 | 306,000 | 2,980 |
1992-04-08 | 305 | 305 | 293 | 298 | 630,000 | 2,980 |
1992-04-07 | 331 | 332 | 320 | 320 | 220,000 | 3,200 |
1992-04-06 | 349 | 349 | 340 | 341 | 153,000 | 3,410 |
1992-04-03 | 340 | 349 | 330 | 349 | 278,000 | 3,490 |
1992-04-02 | 358 | 365 | 335 | 355 | 365,000 | 3,550 |
1992-04-01 | 386 | 386 | 361 | 363 | 177,000 | 3,630 |
1992-03-31 | 409 | 409 | 395 | 396 | 58,000 | 3,960 |
1992-03-30 | 393 | 400 | 390 | 400 | 48,000 | 4,000 |
1992-03-27 | 400 | 401 | 390 | 390 | 126,000 | 3,900 |
1992-03-26 | 410 | 411 | 401 | 401 | 125,000 | 4,010 |
1992-03-25 | 405 | 410 | 401 | 410 | 129,000 | 4,100 |
1992-03-24 | 410 | 415 | 410 | 410 | 113,000 | 4,100 |
1992-03-23 | 428 | 429 | 418 | 425 | 72,000 | 4,250 |
1992-03-19 | 394 | 420 | 390 | 408 | 238,000 | 4,080 |
1992-03-18 | 396 | 399 | 390 | 393 | 202,000 | 3,930 |
1992-03-17 | 421 | 421 | 395 | 396 | 203,000 | 3,960 |
1992-03-16 | 427 | 427 | 421 | 421 | 53,000 | 4,210 |
1992-03-13 | 425 | 430 | 421 | 422 | 87,000 | 4,220 |
1992-03-12 | 421 | 435 | 420 | 430 | 69,000 | 4,300 |
1992-03-11 | 442 | 442 | 430 | 430 | 72,000 | 4,300 |
1992-03-10 | 450 | 450 | 432 | 440 | 63,000 | 4,400 |
1992-03-09 | 451 | 460 | 450 | 450 | 46,000 | 4,500 |
1992-03-06 | 450 | 460 | 450 | 451 | 44,000 | 4,510 |
1992-03-05 | 461 | 461 | 456 | 460 | 80,000 | 4,600 |
1992-03-04 | 470 | 473 | 470 | 471 | 99,000 | 4,710 |
1992-03-03 | 476 | 476 | 470 | 470 | 108,000 | 4,700 |
1992-03-02 | 470 | 471 | 465 | 471 | 111,000 | 4,710 |
1992-02-28 | 459 | 460 | 455 | 460 | 48,000 | 4,600 |
1992-02-27 | 460 | 460 | 455 | 460 | 68,000 | 4,600 |
1992-02-26 | 475 | 480 | 465 | 465 | 97,000 | 4,650 |
1992-02-25 | 473 | 474 | 466 | 471 | 59,000 | 4,710 |
1992-02-24 | 474 | 474 | 470 | 471 | 65,000 | 4,710 |
1992-02-21 | 460 | 470 | 460 | 470 | 157,000 | 4,700 |
1992-02-20 | 460 | 460 | 450 | 460 | 73,000 | 4,600 |
1992-02-19 | 457 | 460 | 448 | 460 | 67,000 | 4,600 |
1992-02-18 | 455 | 458 | 454 | 458 | 32,000 | 4,580 |
1992-02-17 | 450 | 460 | 447 | 460 | 48,000 | 4,600 |
1992-02-14 | 453 | 455 | 450 | 451 | 101,000 | 4,510 |
1992-02-13 | 453 | 453 | 450 | 453 | 105,000 | 4,530 |
1992-02-12 | 463 | 463 | 460 | 460 | 49,000 | 4,600 |
1992-02-10 | 465 | 465 | 455 | 460 | 41,000 | 4,600 |
1992-02-07 | 471 | 471 | 465 | 465 | 55,000 | 4,650 |
1992-02-06 | 480 | 480 | 470 | 473 | 60,000 | 4,730 |
1992-02-05 | 485 | 485 | 465 | 465 | 70,000 | 4,650 |
1992-02-04 | 480 | 485 | 475 | 485 | 25,000 | 4,850 |
1992-02-03 | 480 | 485 | 475 | 480 | 58,000 | 4,800 |
1992-01-31 | 470 | 486 | 460 | 475 | 115,000 | 4,750 |
1992-01-30 | 457 | 468 | 450 | 465 | 65,000 | 4,650 |
1992-01-29 | 460 | 460 | 446 | 451 | 88,000 | 4,510 |
1992-01-28 | 452 | 467 | 452 | 467 | 83,000 | 4,670 |
1992-01-27 | 458 | 460 | 450 | 450 | 47,000 | 4,500 |
1992-01-24 | 460 | 460 | 453 | 455 | 59,000 | 4,550 |
1992-01-23 | 462 | 470 | 453 | 460 | 58,000 | 4,600 |
1992-01-22 | 441 | 462 | 441 | 453 | 68,000 | 4,530 |
1992-01-21 | 441 | 451 | 440 | 440 | 89,000 | 4,400 |
1992-01-20 | 466 | 467 | 430 | 431 | 113,000 | 4,310 |
1992-01-17 | 475 | 475 | 465 | 465 | 110,000 | 4,650 |
1992-01-16 | 490 | 490 | 475 | 477 | 662,000 | 4,770 |
1992-01-14 | 465 | 481 | 465 | 480 | 672,000 | 4,800 |
1992-01-13 | 480 | 480 | 465 | 470 | 79,000 | 4,700 |
1992-01-10 | 483 | 483 | 475 | 475 | 92,000 | 4,750 |
1992-01-09 | 485 | 490 | 480 | 482 | 60,000 | 4,820 |
1992-01-08 | 495 | 496 | 495 | 495 | 72,000 | 4,950 |
1992-01-07 | 510 | 510 | 500 | 500 | 105,000 | 5,000 |
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