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
1992-12-3036637436336846,0003,680
1992-12-2936137136137171,0003,710
1992-12-2837037036536644,0003,660
1992-12-2537037036536569,0003,650
1992-12-2437837837137191,0003,710
1992-12-2237837837337480,0003,740
1992-12-21373378373378113,0003,780
1992-12-1837237837237867,0003,780
1992-12-1737037836337764,0003,770
1992-12-1637838036536574,0003,650
1992-12-1537537937137980,0003,790
1992-12-14376376365370119,0003,700
1992-12-11378388375375221,0003,750
1992-12-10383388378382114,0003,820
1992-12-0937338537237869,0003,780
1992-12-0837238037037062,0003,700
1992-12-0737937937037082,0003,700
1992-12-04371375370374117,0003,740
1992-12-0338938938038072,0003,800
1992-12-0239439438338459,0003,840
1992-12-01396400390390132,0003,900
1992-11-30388396388396167,0003,960
1992-11-27384387381383112,0003,830
1992-11-26371388370386203,0003,860
1992-11-2537037436537161,0003,710
1992-11-2437037036536557,0003,650
1992-11-20355373355365113,0003,650
1992-11-19372382360360186,0003,600
1992-11-18335375335372169,0003,720
1992-11-1734034033034075,0003,400
1992-11-1633533633133570,0003,350
1992-11-13336343333335349,0003,350
1992-11-12346349331336306,0003,360
1992-11-11353359350351166,0003,510
1992-11-10351363349363179,0003,630
1992-11-09368370355358159,0003,580
1992-11-06371375370370107,0003,700
1992-11-0537638037138063,0003,800
1992-11-04379380370376106,0003,760
1992-11-0237238037138080,0003,800
1992-10-30389392377377163,0003,770
1992-10-2939039238038091,0003,800
1992-10-28395396385385201,0003,850
1992-10-27395400388400100,0004,000
1992-10-2640040039539783,0003,970
1992-10-23400403398400117,0004,000
1992-10-2241141140540662,0004,060
1992-10-2140541340441281,0004,120
1992-10-20409411404404179,0004,040
1992-10-19415415404404112,0004,040
1992-10-16420421405412211,0004,120
1992-10-15425429420420111,0004,200
1992-10-14421432421425156,0004,250
1992-10-13426432421421168,0004,210
1992-10-12425430420426121,0004,260
1992-10-09433433420422189,0004,220
1992-10-08412440410428364,0004,280
1992-10-07405421402411261,0004,110
1992-10-06396405394405140,0004,050
1992-10-05410410400401104,0004,010
1992-10-02415420412420148,0004,200
1992-10-01412420412420182,0004,200
1992-09-30422425410410228,0004,100
1992-09-29441441416421170,0004,210
1992-09-28443450439439202,0004,390
1992-09-25460460450450676,0004,500
1992-09-24449458440458435,0004,580
1992-09-22444449438447533,0004,470
1992-09-21422449422426186,0004,260
1992-09-18425428415417228,0004,170
1992-09-17414428414428166,0004,280
1992-09-16442442421424288,0004,240
1992-09-14450451439447295,0004,470
1992-09-114604704504551,334,0004,550
1992-09-104634704484502,353,0004,500
1992-09-094154604154582,810,0004,580
1992-09-08415419410410615,0004,100
1992-09-07405425405420755,0004,200
1992-09-04409425407419850,0004,190
1992-09-03382394372390170,0003,900
1992-09-0238639038339050,0003,900
1992-09-01404405380390174,0003,900
1992-08-31400410392404275,0004,040
1992-08-28388410388401518,0004,010
1992-08-27372396372394550,0003,940
1992-08-26381385365373215,0003,730
1992-08-25359390346386490,0003,860
1992-08-24355380350360449,0003,600
1992-08-21329350329350329,0003,500
1992-08-20305335301319216,0003,190
1992-08-19303310296310135,0003,100
1992-08-1830530529830282,0003,020
1992-08-1731131530630795,0003,070
1992-08-14298305296296106,0002,960
1992-08-13282310282301147,0003,010
1992-08-12280290280282303,0002,820
1992-08-11306310280280220,0002,800
1992-08-10319319300306177,0003,060
1992-08-0733033031532096,0003,200
1992-08-0633634233033083,0003,300
1992-08-0533734933733757,0003,370
1992-08-0434034533533760,0003,370
1992-08-0335135133634033,0003,400
1992-07-3133335333035375,0003,530
1992-07-3032133532133097,0003,300
1992-07-29350350312319199,0003,190
1992-07-28353356345348106,0003,480
1992-07-2737537534634894,0003,480
1992-07-2436536535535574,0003,550
1992-07-23350361350360150,0003,600
1992-07-2237337335535676,0003,560
1992-07-2135637035537091,0003,700
1992-07-2036636636136266,0003,620
1992-07-1738738737537684,0003,760
1992-07-1640740738538545,0003,850
1992-07-1540040639540590,0004,050
1992-07-1439039539039060,0003,900
1992-07-13390390386390128,0003,900
1992-07-10399399389390116,0003,900
1992-07-09400405395399147,0003,990
1992-07-0838840138540030,0004,000
1992-07-07398400394394126,0003,940
1992-07-0640540538539092,0003,900
1992-07-03412415400400262,0004,000
1992-07-02380408380407314,0004,070
1992-07-0134438134437996,0003,790
1992-06-3035435634234266,0003,420
1992-06-2935235233934088,0003,400
1992-06-26361363347347148,0003,470
1992-06-25349360340360171,0003,600
1992-06-24362366351351130,0003,510
1992-06-23368370356369128,0003,690
1992-06-22375378364369125,0003,690
1992-06-1936838436838095,0003,800
1992-06-18368375363373140,0003,730
1992-06-17409409380383131,0003,830
1992-06-16401410400401120,0004,010
1992-06-1540640740140170,0004,010
1992-06-12410415407407135,0004,070
1992-06-11414415409410136,0004,100
1992-06-1041841841341359,0004,130
1992-06-0941541941241245,0004,120
1992-06-0842442441141552,0004,150
1992-06-0541141941041947,0004,190
1992-06-0442042041041076,0004,100
1992-06-03419421415415140,0004,150
1992-06-0242242541841865,0004,180
1992-06-0142743042042077,0004,200
1992-05-29430430419421128,0004,210
1992-05-2842842841542593,0004,250
1992-05-27440440419422198,0004,220
1992-05-26443452430435421,0004,350
1992-05-25440445436443127,0004,430
1992-05-22430440430436178,0004,360
1992-05-2143743742543089,0004,300
1992-05-20427438427430163,0004,300
1992-05-19430433422422220,0004,220
1992-05-18411422411418159,0004,180
1992-05-15422424410410439,0004,100
1992-05-14426430421424271,0004,240
1992-05-13425430425430311,0004,300
1992-05-12450450440440242,0004,400
1992-05-11450460444444372,0004,440
1992-05-08446465440453489,0004,530
1992-05-07436447430441258,0004,410
1992-05-06439450431431313,0004,310
1992-05-01435439425436320,0004,360
1992-04-30452452431431304,0004,310
1992-04-28463465451456818,0004,560
1992-04-274454654454581,443,0004,580
1992-04-244584634354401,302,0004,400
1992-04-234304584294541,763,0004,540
1992-04-22420425411425626,0004,250
1992-04-21392420392413535,0004,130
1992-04-20420421402402561,0004,020
1992-04-174254454204212,118,0004,210
1992-04-163904183814001,028,0004,000
1992-04-15352395345385835,0003,850
1992-04-14319342319342151,0003,420
1992-04-13339349319319291,0003,190
1992-04-10301337301334339,0003,340
1992-04-09293313289298306,0002,980
1992-04-08305305293298630,0002,980
1992-04-07331332320320220,0003,200
1992-04-06349349340341153,0003,410
1992-04-03340349330349278,0003,490
1992-04-02358365335355365,0003,550
1992-04-01386386361363177,0003,630
1992-03-3140940939539658,0003,960
1992-03-3039340039040048,0004,000
1992-03-27400401390390126,0003,900
1992-03-26410411401401125,0004,010
1992-03-25405410401410129,0004,100
1992-03-24410415410410113,0004,100
1992-03-2342842941842572,0004,250
1992-03-19394420390408238,0004,080
1992-03-18396399390393202,0003,930
1992-03-17421421395396203,0003,960
1992-03-1642742742142153,0004,210
1992-03-1342543042142287,0004,220
1992-03-1242143542043069,0004,300
1992-03-1144244243043072,0004,300
1992-03-1045045043244063,0004,400
1992-03-0945146045045046,0004,500
1992-03-0645046045045144,0004,510
1992-03-0546146145646080,0004,600
1992-03-0447047347047199,0004,710
1992-03-03476476470470108,0004,700
1992-03-02470471465471111,0004,710
1992-02-2845946045546048,0004,600
1992-02-2746046045546068,0004,600
1992-02-2647548046546597,0004,650
1992-02-2547347446647159,0004,710
1992-02-2447447447047165,0004,710
1992-02-21460470460470157,0004,700
1992-02-2046046045046073,0004,600
1992-02-1945746044846067,0004,600
1992-02-1845545845445832,0004,580
1992-02-1745046044746048,0004,600
1992-02-14453455450451101,0004,510
1992-02-13453453450453105,0004,530
1992-02-1246346346046049,0004,600
1992-02-1046546545546041,0004,600
1992-02-0747147146546555,0004,650
1992-02-0648048047047360,0004,730
1992-02-0548548546546570,0004,650
1992-02-0448048547548525,0004,850
1992-02-0348048547548058,0004,800
1992-01-31470486460475115,0004,750
1992-01-3045746845046565,0004,650
1992-01-2946046044645188,0004,510
1992-01-2845246745246783,0004,670
1992-01-2745846045045047,0004,500
1992-01-2446046045345559,0004,550
1992-01-2346247045346058,0004,600
1992-01-2244146244145368,0004,530
1992-01-2144145144044089,0004,400
1992-01-20466467430431113,0004,310
1992-01-17475475465465110,0004,650
1992-01-16490490475477662,0004,770
1992-01-14465481465480672,0004,800
1992-01-1348048046547079,0004,700
1992-01-1048348347547592,0004,750
1992-01-0948549048048260,0004,820
1992-01-0849549649549572,0004,950
1992-01-07510510500500105,0005,000

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