7769 リズム(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-3037538037537634,0003,760
1993-12-2937437536537467,0003,740
1993-12-2835836335835962,0003,590
1993-12-27363363351363107,0003,630
1993-12-2437037035635885,0003,580
1993-12-2237637937037888,0003,780
1993-12-21371371361371103,0003,710
1993-12-2038938936536984,0003,690
1993-12-17399399380391340,0003,910
1993-12-16396403391395344,0003,950
1993-12-15367385360381348,0003,810
1993-12-14379379365365292,0003,650
1993-12-13364381364374100,0003,740
1993-12-10368370362369201,0003,690
1993-12-09355358350358158,0003,580
1993-12-0834134333634091,0003,400
1993-12-07350353340345111,0003,450
1993-12-0635635634235362,0003,530
1993-12-03360365350351200,0003,510
1993-12-02365394360373328,0003,730
1993-12-01345370340360226,0003,600
1993-11-30320350315347206,0003,470
1993-11-29317321295315265,0003,150
1993-11-26355355330331388,0003,310
1993-11-25350355350350204,0003,500
1993-11-24373380349349170,0003,490
1993-11-22380385370370163,0003,700
1993-11-19400405395395112,0003,950
1993-11-18403411403405300,0004,050
1993-11-1740041039539586,0003,950
1993-11-1640540840040041,0004,000
1993-11-1541241240040078,0004,000
1993-11-12391417390411270,0004,110
1993-11-11396400391391183,0003,910
1993-11-10390400388396257,0003,960
1993-11-09425425391400146,0004,000
1993-11-08435436420422170,0004,220
1993-11-05431440430440126,0004,400
1993-11-04465465439446105,0004,460
1993-11-02467471464470186,0004,700
1993-11-01463469463469321,0004,690
1993-10-29462470457460209,0004,600
1993-10-28448455448455133,0004,550
1993-10-27455455448450134,0004,500
1993-10-26465465459459191,0004,590
1993-10-2545948045947098,0004,700
1993-10-22470470464464140,0004,640
1993-10-21469469458460153,0004,600
1993-10-2047147446946965,0004,690
1993-10-1948548547647688,0004,760
1993-10-1848948948148155,0004,810
1993-10-1549349348848892,0004,880
1993-10-14485488480488119,0004,880
1993-10-1348848948448887,0004,880
1993-10-1249049548548959,0004,890
1993-10-0848949048649096,0004,900
1993-10-0749049949049048,0004,900
1993-10-06488500487490133,0004,900
1993-10-0549449448648662,0004,860
1993-10-0449449448249340,0004,930
1993-10-01485495485495100,0004,950
1993-09-3048549048548656,0004,860
1993-09-2950050048548577,0004,850
1993-09-2848650048649579,0004,950
1993-09-2749650048249051,0004,900
1993-09-2449650049250066,0005,000
1993-09-22505512498510103,0005,100
1993-09-21511515508515267,0005,150
1993-09-2050550750050189,0005,010
1993-09-17512515501505153,0005,050
1993-09-16520520511512106,0005,120
1993-09-14526526511511215,0005,110
1993-09-1352052651552471,0005,240
1993-09-1052352351552086,0005,200
1993-09-09520520512513120,0005,130
1993-09-08516520515516293,0005,160
1993-09-07530530521526112,0005,260
1993-09-06527530525529107,0005,290
1993-09-03527537522523207,0005,230
1993-09-0252753052752757,0005,270
1993-09-0152953052652680,0005,260
1993-08-31537538528529300,0005,290
1993-08-30532537524527225,0005,270
1993-08-27521537521537495,0005,370
1993-08-26520538520537265,0005,370
1993-08-25520520513513122,0005,130
1993-08-24525526520524118,0005,240
1993-08-23526529526526127,0005,260
1993-08-20530532526526187,0005,260
1993-08-19530530522522144,0005,220
1993-08-18528532523530190,0005,300
1993-08-17534534526526136,0005,260
1993-08-1653353352352477,0005,240
1993-08-13530539528528149,0005,280
1993-08-12533540531537172,0005,370
1993-08-11532539525527211,0005,270
1993-08-10540546522530413,0005,300
1993-08-09540540530538113,0005,380
1993-08-06540541535535173,0005,350
1993-08-05548548532543200,0005,430
1993-08-045485515365391,303,0005,390
1993-08-035355535355482,350,0005,480
1993-08-02538539532538338,0005,380
1993-07-30538545533541612,0005,410
1993-07-29537541530532954,0005,320
1993-07-285225455205401,380,0005,400
1993-07-27512520511520206,0005,200
1993-07-26510515510512123,0005,120
1993-07-23521528510515531,0005,150
1993-07-22519529511523786,0005,230
1993-07-214955104955101,274,0005,100
1993-07-20519520510510132,0005,100
1993-07-19519524515520270,0005,200
1993-07-16517520513519235,0005,190
1993-07-15520525518518351,0005,180
1993-07-14520525517525617,0005,250
1993-07-13502514502512300,0005,120
1993-07-12500505500500160,0005,000
1993-07-09495500492500187,0005,000
1993-07-08492498490498145,0004,980
1993-07-07493498489491210,0004,910
1993-07-0649349548949369,0004,930
1993-07-0549349548949398,0004,930
1993-07-02500500491498169,0004,980
1993-07-01495500490499195,0004,990
1993-06-30490498485490158,0004,900
1993-06-29500505492492187,0004,920
1993-06-28499504498500267,0005,000
1993-06-25500504491497205,0004,970
1993-06-24488495487495224,0004,950
1993-06-23482495480487322,0004,870
1993-06-22454485454482497,0004,820
1993-06-21483483450454273,0004,540
1993-06-18490493482486872,0004,860
1993-06-17499500481495164,0004,950
1993-06-16498500476499601,0004,990
1993-06-15525526490498383,0004,980
1993-06-14542542529529258,0005,290
1993-06-11521534521532278,0005,320
1993-06-10538538523525208,0005,250
1993-06-08544544530538268,0005,380
1993-06-07550550539539410,0005,390
1993-06-045485525435471,141,0005,470
1993-06-035305455295401,423,0005,400
1993-06-02527527517522474,0005,220
1993-06-01518525515522293,0005,220
1993-05-31531531524524428,0005,240
1993-05-28529530522528446,0005,280
1993-05-275345345255261,364,0005,260
1993-05-265175345115302,005,0005,300
1993-05-254955184955181,072,0005,180
1993-05-24487502487499293,0004,990
1993-05-21482496482492366,0004,920
1993-05-20488497481482259,0004,820
1993-05-19490491485487277,0004,870
1993-05-18500505492492516,0004,920
1993-05-175065105005001,119,0005,000
1993-05-144985074935042,739,0005,040
1993-05-13483486477477485,0004,770
1993-05-124924924804851,175,0004,850
1993-05-114754934734922,235,0004,920
1993-05-10456468453465889,0004,650
1993-05-07453455447452468,0004,520
1993-05-06459459449452507,0004,520
1993-04-304434634404591,032,0004,590
1993-04-28445445432433374,0004,330
1993-04-27419439415435335,0004,350
1993-04-2641842041541599,0004,150
1993-04-23421422416421205,0004,210
1993-04-22425430421421154,0004,210
1993-04-21430433420430344,0004,300
1993-04-20422435422430284,0004,300
1993-04-19438438425426299,0004,260
1993-04-16450452436438504,0004,380
1993-04-154364504354471,048,0004,470
1993-04-14439440434436655,0004,360
1993-04-134304344254341,006,0004,340
1993-04-124244294204271,091,0004,270
1993-04-09407419402409786,0004,090
1993-04-08400405398399399,0003,990
1993-04-07400405398399386,0003,990
1993-04-06408408395396365,0003,960
1993-04-05397404390403337,0004,030
1993-04-02393400386392385,0003,920
1993-04-01390393382382156,0003,820
1993-03-31400402381385249,0003,850
1993-03-30405408395400319,0004,000
1993-03-29395405394405845,0004,050
1993-03-26371390371390496,0003,900
1993-03-25371382370370112,0003,700
1993-03-24367374362372147,0003,720
1993-03-23375376366367128,0003,670
1993-03-2238038137537993,0003,790
1993-03-19393393380381174,0003,810
1993-03-18383393383390342,0003,900
1993-03-1738038838038083,0003,800
1993-03-16390390380380173,0003,800
1993-03-15393393380390218,0003,900
1993-03-12380390380390795,0003,900
1993-03-11361383360383903,0003,830
1993-03-10352362351362409,0003,620
1993-03-09360369357357386,0003,570
1993-03-08340363336363249,0003,630
1993-03-05343343335340111,0003,400
1993-03-04342342338338108,0003,380
1993-03-03351351345348147,0003,480
1993-03-0234634734334652,0003,460
1993-03-0135535534634678,0003,460
1993-02-26355355350353198,0003,530
1993-02-25357370356356145,0003,560
1993-02-2435735735535522,0003,550
1993-02-2335836635836693,0003,660
1993-02-2236336535635664,0003,560
1993-02-1936637036037040,0003,700
1993-02-1836537036336677,0003,660
1993-02-1735536035535652,0003,560
1993-02-16363363355355120,0003,550
1993-02-1536336335536327,0003,630
1993-02-1236337036336329,0003,630
1993-02-1037137136136393,0003,630
1993-02-0937037036636663,0003,660
1993-02-0837037536837088,0003,700
1993-02-0536537536537195,0003,710
1993-02-0437937936536576,0003,650
1993-02-03375378370375160,0003,750
1993-02-0237337436637095,0003,700
1993-02-0137437436436952,0003,690
1993-01-29375375368375136,0003,750
1993-01-28359379350375190,0003,750
1993-01-2735035534635576,0003,550
1993-01-2635235234235280,0003,520
1993-01-2535035034734766,0003,470
1993-01-22356356347347101,0003,470
1993-01-2135735835035868,0003,580
1993-01-2036636935835868,0003,580
1993-01-19362365346365138,0003,650
1993-01-18359362355362138,0003,620
1993-01-1436436435135573,0003,550
1993-01-13360360350359108,0003,590
1993-01-1236737036536593,0003,650
1993-01-1137037536536767,0003,670
1993-01-0837037337037078,0003,700
1993-01-0736537236536784,0003,670
1993-01-0636036836036375,0003,630
1993-01-05360365356365114,0003,650
1993-01-0436536635336035,0003,600

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