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 |
---|---|---|---|---|---|---|
1993-12-30 | 375 | 380 | 375 | 376 | 34,000 | 3,760 |
1993-12-29 | 374 | 375 | 365 | 374 | 67,000 | 3,740 |
1993-12-28 | 358 | 363 | 358 | 359 | 62,000 | 3,590 |
1993-12-27 | 363 | 363 | 351 | 363 | 107,000 | 3,630 |
1993-12-24 | 370 | 370 | 356 | 358 | 85,000 | 3,580 |
1993-12-22 | 376 | 379 | 370 | 378 | 88,000 | 3,780 |
1993-12-21 | 371 | 371 | 361 | 371 | 103,000 | 3,710 |
1993-12-20 | 389 | 389 | 365 | 369 | 84,000 | 3,690 |
1993-12-17 | 399 | 399 | 380 | 391 | 340,000 | 3,910 |
1993-12-16 | 396 | 403 | 391 | 395 | 344,000 | 3,950 |
1993-12-15 | 367 | 385 | 360 | 381 | 348,000 | 3,810 |
1993-12-14 | 379 | 379 | 365 | 365 | 292,000 | 3,650 |
1993-12-13 | 364 | 381 | 364 | 374 | 100,000 | 3,740 |
1993-12-10 | 368 | 370 | 362 | 369 | 201,000 | 3,690 |
1993-12-09 | 355 | 358 | 350 | 358 | 158,000 | 3,580 |
1993-12-08 | 341 | 343 | 336 | 340 | 91,000 | 3,400 |
1993-12-07 | 350 | 353 | 340 | 345 | 111,000 | 3,450 |
1993-12-06 | 356 | 356 | 342 | 353 | 62,000 | 3,530 |
1993-12-03 | 360 | 365 | 350 | 351 | 200,000 | 3,510 |
1993-12-02 | 365 | 394 | 360 | 373 | 328,000 | 3,730 |
1993-12-01 | 345 | 370 | 340 | 360 | 226,000 | 3,600 |
1993-11-30 | 320 | 350 | 315 | 347 | 206,000 | 3,470 |
1993-11-29 | 317 | 321 | 295 | 315 | 265,000 | 3,150 |
1993-11-26 | 355 | 355 | 330 | 331 | 388,000 | 3,310 |
1993-11-25 | 350 | 355 | 350 | 350 | 204,000 | 3,500 |
1993-11-24 | 373 | 380 | 349 | 349 | 170,000 | 3,490 |
1993-11-22 | 380 | 385 | 370 | 370 | 163,000 | 3,700 |
1993-11-19 | 400 | 405 | 395 | 395 | 112,000 | 3,950 |
1993-11-18 | 403 | 411 | 403 | 405 | 300,000 | 4,050 |
1993-11-17 | 400 | 410 | 395 | 395 | 86,000 | 3,950 |
1993-11-16 | 405 | 408 | 400 | 400 | 41,000 | 4,000 |
1993-11-15 | 412 | 412 | 400 | 400 | 78,000 | 4,000 |
1993-11-12 | 391 | 417 | 390 | 411 | 270,000 | 4,110 |
1993-11-11 | 396 | 400 | 391 | 391 | 183,000 | 3,910 |
1993-11-10 | 390 | 400 | 388 | 396 | 257,000 | 3,960 |
1993-11-09 | 425 | 425 | 391 | 400 | 146,000 | 4,000 |
1993-11-08 | 435 | 436 | 420 | 422 | 170,000 | 4,220 |
1993-11-05 | 431 | 440 | 430 | 440 | 126,000 | 4,400 |
1993-11-04 | 465 | 465 | 439 | 446 | 105,000 | 4,460 |
1993-11-02 | 467 | 471 | 464 | 470 | 186,000 | 4,700 |
1993-11-01 | 463 | 469 | 463 | 469 | 321,000 | 4,690 |
1993-10-29 | 462 | 470 | 457 | 460 | 209,000 | 4,600 |
1993-10-28 | 448 | 455 | 448 | 455 | 133,000 | 4,550 |
1993-10-27 | 455 | 455 | 448 | 450 | 134,000 | 4,500 |
1993-10-26 | 465 | 465 | 459 | 459 | 191,000 | 4,590 |
1993-10-25 | 459 | 480 | 459 | 470 | 98,000 | 4,700 |
1993-10-22 | 470 | 470 | 464 | 464 | 140,000 | 4,640 |
1993-10-21 | 469 | 469 | 458 | 460 | 153,000 | 4,600 |
1993-10-20 | 471 | 474 | 469 | 469 | 65,000 | 4,690 |
1993-10-19 | 485 | 485 | 476 | 476 | 88,000 | 4,760 |
1993-10-18 | 489 | 489 | 481 | 481 | 55,000 | 4,810 |
1993-10-15 | 493 | 493 | 488 | 488 | 92,000 | 4,880 |
1993-10-14 | 485 | 488 | 480 | 488 | 119,000 | 4,880 |
1993-10-13 | 488 | 489 | 484 | 488 | 87,000 | 4,880 |
1993-10-12 | 490 | 495 | 485 | 489 | 59,000 | 4,890 |
1993-10-08 | 489 | 490 | 486 | 490 | 96,000 | 4,900 |
1993-10-07 | 490 | 499 | 490 | 490 | 48,000 | 4,900 |
1993-10-06 | 488 | 500 | 487 | 490 | 133,000 | 4,900 |
1993-10-05 | 494 | 494 | 486 | 486 | 62,000 | 4,860 |
1993-10-04 | 494 | 494 | 482 | 493 | 40,000 | 4,930 |
1993-10-01 | 485 | 495 | 485 | 495 | 100,000 | 4,950 |
1993-09-30 | 485 | 490 | 485 | 486 | 56,000 | 4,860 |
1993-09-29 | 500 | 500 | 485 | 485 | 77,000 | 4,850 |
1993-09-28 | 486 | 500 | 486 | 495 | 79,000 | 4,950 |
1993-09-27 | 496 | 500 | 482 | 490 | 51,000 | 4,900 |
1993-09-24 | 496 | 500 | 492 | 500 | 66,000 | 5,000 |
1993-09-22 | 505 | 512 | 498 | 510 | 103,000 | 5,100 |
1993-09-21 | 511 | 515 | 508 | 515 | 267,000 | 5,150 |
1993-09-20 | 505 | 507 | 500 | 501 | 89,000 | 5,010 |
1993-09-17 | 512 | 515 | 501 | 505 | 153,000 | 5,050 |
1993-09-16 | 520 | 520 | 511 | 512 | 106,000 | 5,120 |
1993-09-14 | 526 | 526 | 511 | 511 | 215,000 | 5,110 |
1993-09-13 | 520 | 526 | 515 | 524 | 71,000 | 5,240 |
1993-09-10 | 523 | 523 | 515 | 520 | 86,000 | 5,200 |
1993-09-09 | 520 | 520 | 512 | 513 | 120,000 | 5,130 |
1993-09-08 | 516 | 520 | 515 | 516 | 293,000 | 5,160 |
1993-09-07 | 530 | 530 | 521 | 526 | 112,000 | 5,260 |
1993-09-06 | 527 | 530 | 525 | 529 | 107,000 | 5,290 |
1993-09-03 | 527 | 537 | 522 | 523 | 207,000 | 5,230 |
1993-09-02 | 527 | 530 | 527 | 527 | 57,000 | 5,270 |
1993-09-01 | 529 | 530 | 526 | 526 | 80,000 | 5,260 |
1993-08-31 | 537 | 538 | 528 | 529 | 300,000 | 5,290 |
1993-08-30 | 532 | 537 | 524 | 527 | 225,000 | 5,270 |
1993-08-27 | 521 | 537 | 521 | 537 | 495,000 | 5,370 |
1993-08-26 | 520 | 538 | 520 | 537 | 265,000 | 5,370 |
1993-08-25 | 520 | 520 | 513 | 513 | 122,000 | 5,130 |
1993-08-24 | 525 | 526 | 520 | 524 | 118,000 | 5,240 |
1993-08-23 | 526 | 529 | 526 | 526 | 127,000 | 5,260 |
1993-08-20 | 530 | 532 | 526 | 526 | 187,000 | 5,260 |
1993-08-19 | 530 | 530 | 522 | 522 | 144,000 | 5,220 |
1993-08-18 | 528 | 532 | 523 | 530 | 190,000 | 5,300 |
1993-08-17 | 534 | 534 | 526 | 526 | 136,000 | 5,260 |
1993-08-16 | 533 | 533 | 523 | 524 | 77,000 | 5,240 |
1993-08-13 | 530 | 539 | 528 | 528 | 149,000 | 5,280 |
1993-08-12 | 533 | 540 | 531 | 537 | 172,000 | 5,370 |
1993-08-11 | 532 | 539 | 525 | 527 | 211,000 | 5,270 |
1993-08-10 | 540 | 546 | 522 | 530 | 413,000 | 5,300 |
1993-08-09 | 540 | 540 | 530 | 538 | 113,000 | 5,380 |
1993-08-06 | 540 | 541 | 535 | 535 | 173,000 | 5,350 |
1993-08-05 | 548 | 548 | 532 | 543 | 200,000 | 5,430 |
1993-08-04 | 548 | 551 | 536 | 539 | 1,303,000 | 5,390 |
1993-08-03 | 535 | 553 | 535 | 548 | 2,350,000 | 5,480 |
1993-08-02 | 538 | 539 | 532 | 538 | 338,000 | 5,380 |
1993-07-30 | 538 | 545 | 533 | 541 | 612,000 | 5,410 |
1993-07-29 | 537 | 541 | 530 | 532 | 954,000 | 5,320 |
1993-07-28 | 522 | 545 | 520 | 540 | 1,380,000 | 5,400 |
1993-07-27 | 512 | 520 | 511 | 520 | 206,000 | 5,200 |
1993-07-26 | 510 | 515 | 510 | 512 | 123,000 | 5,120 |
1993-07-23 | 521 | 528 | 510 | 515 | 531,000 | 5,150 |
1993-07-22 | 519 | 529 | 511 | 523 | 786,000 | 5,230 |
1993-07-21 | 495 | 510 | 495 | 510 | 1,274,000 | 5,100 |
1993-07-20 | 519 | 520 | 510 | 510 | 132,000 | 5,100 |
1993-07-19 | 519 | 524 | 515 | 520 | 270,000 | 5,200 |
1993-07-16 | 517 | 520 | 513 | 519 | 235,000 | 5,190 |
1993-07-15 | 520 | 525 | 518 | 518 | 351,000 | 5,180 |
1993-07-14 | 520 | 525 | 517 | 525 | 617,000 | 5,250 |
1993-07-13 | 502 | 514 | 502 | 512 | 300,000 | 5,120 |
1993-07-12 | 500 | 505 | 500 | 500 | 160,000 | 5,000 |
1993-07-09 | 495 | 500 | 492 | 500 | 187,000 | 5,000 |
1993-07-08 | 492 | 498 | 490 | 498 | 145,000 | 4,980 |
1993-07-07 | 493 | 498 | 489 | 491 | 210,000 | 4,910 |
1993-07-06 | 493 | 495 | 489 | 493 | 69,000 | 4,930 |
1993-07-05 | 493 | 495 | 489 | 493 | 98,000 | 4,930 |
1993-07-02 | 500 | 500 | 491 | 498 | 169,000 | 4,980 |
1993-07-01 | 495 | 500 | 490 | 499 | 195,000 | 4,990 |
1993-06-30 | 490 | 498 | 485 | 490 | 158,000 | 4,900 |
1993-06-29 | 500 | 505 | 492 | 492 | 187,000 | 4,920 |
1993-06-28 | 499 | 504 | 498 | 500 | 267,000 | 5,000 |
1993-06-25 | 500 | 504 | 491 | 497 | 205,000 | 4,970 |
1993-06-24 | 488 | 495 | 487 | 495 | 224,000 | 4,950 |
1993-06-23 | 482 | 495 | 480 | 487 | 322,000 | 4,870 |
1993-06-22 | 454 | 485 | 454 | 482 | 497,000 | 4,820 |
1993-06-21 | 483 | 483 | 450 | 454 | 273,000 | 4,540 |
1993-06-18 | 490 | 493 | 482 | 486 | 872,000 | 4,860 |
1993-06-17 | 499 | 500 | 481 | 495 | 164,000 | 4,950 |
1993-06-16 | 498 | 500 | 476 | 499 | 601,000 | 4,990 |
1993-06-15 | 525 | 526 | 490 | 498 | 383,000 | 4,980 |
1993-06-14 | 542 | 542 | 529 | 529 | 258,000 | 5,290 |
1993-06-11 | 521 | 534 | 521 | 532 | 278,000 | 5,320 |
1993-06-10 | 538 | 538 | 523 | 525 | 208,000 | 5,250 |
1993-06-08 | 544 | 544 | 530 | 538 | 268,000 | 5,380 |
1993-06-07 | 550 | 550 | 539 | 539 | 410,000 | 5,390 |
1993-06-04 | 548 | 552 | 543 | 547 | 1,141,000 | 5,470 |
1993-06-03 | 530 | 545 | 529 | 540 | 1,423,000 | 5,400 |
1993-06-02 | 527 | 527 | 517 | 522 | 474,000 | 5,220 |
1993-06-01 | 518 | 525 | 515 | 522 | 293,000 | 5,220 |
1993-05-31 | 531 | 531 | 524 | 524 | 428,000 | 5,240 |
1993-05-28 | 529 | 530 | 522 | 528 | 446,000 | 5,280 |
1993-05-27 | 534 | 534 | 525 | 526 | 1,364,000 | 5,260 |
1993-05-26 | 517 | 534 | 511 | 530 | 2,005,000 | 5,300 |
1993-05-25 | 495 | 518 | 495 | 518 | 1,072,000 | 5,180 |
1993-05-24 | 487 | 502 | 487 | 499 | 293,000 | 4,990 |
1993-05-21 | 482 | 496 | 482 | 492 | 366,000 | 4,920 |
1993-05-20 | 488 | 497 | 481 | 482 | 259,000 | 4,820 |
1993-05-19 | 490 | 491 | 485 | 487 | 277,000 | 4,870 |
1993-05-18 | 500 | 505 | 492 | 492 | 516,000 | 4,920 |
1993-05-17 | 506 | 510 | 500 | 500 | 1,119,000 | 5,000 |
1993-05-14 | 498 | 507 | 493 | 504 | 2,739,000 | 5,040 |
1993-05-13 | 483 | 486 | 477 | 477 | 485,000 | 4,770 |
1993-05-12 | 492 | 492 | 480 | 485 | 1,175,000 | 4,850 |
1993-05-11 | 475 | 493 | 473 | 492 | 2,235,000 | 4,920 |
1993-05-10 | 456 | 468 | 453 | 465 | 889,000 | 4,650 |
1993-05-07 | 453 | 455 | 447 | 452 | 468,000 | 4,520 |
1993-05-06 | 459 | 459 | 449 | 452 | 507,000 | 4,520 |
1993-04-30 | 443 | 463 | 440 | 459 | 1,032,000 | 4,590 |
1993-04-28 | 445 | 445 | 432 | 433 | 374,000 | 4,330 |
1993-04-27 | 419 | 439 | 415 | 435 | 335,000 | 4,350 |
1993-04-26 | 418 | 420 | 415 | 415 | 99,000 | 4,150 |
1993-04-23 | 421 | 422 | 416 | 421 | 205,000 | 4,210 |
1993-04-22 | 425 | 430 | 421 | 421 | 154,000 | 4,210 |
1993-04-21 | 430 | 433 | 420 | 430 | 344,000 | 4,300 |
1993-04-20 | 422 | 435 | 422 | 430 | 284,000 | 4,300 |
1993-04-19 | 438 | 438 | 425 | 426 | 299,000 | 4,260 |
1993-04-16 | 450 | 452 | 436 | 438 | 504,000 | 4,380 |
1993-04-15 | 436 | 450 | 435 | 447 | 1,048,000 | 4,470 |
1993-04-14 | 439 | 440 | 434 | 436 | 655,000 | 4,360 |
1993-04-13 | 430 | 434 | 425 | 434 | 1,006,000 | 4,340 |
1993-04-12 | 424 | 429 | 420 | 427 | 1,091,000 | 4,270 |
1993-04-09 | 407 | 419 | 402 | 409 | 786,000 | 4,090 |
1993-04-08 | 400 | 405 | 398 | 399 | 399,000 | 3,990 |
1993-04-07 | 400 | 405 | 398 | 399 | 386,000 | 3,990 |
1993-04-06 | 408 | 408 | 395 | 396 | 365,000 | 3,960 |
1993-04-05 | 397 | 404 | 390 | 403 | 337,000 | 4,030 |
1993-04-02 | 393 | 400 | 386 | 392 | 385,000 | 3,920 |
1993-04-01 | 390 | 393 | 382 | 382 | 156,000 | 3,820 |
1993-03-31 | 400 | 402 | 381 | 385 | 249,000 | 3,850 |
1993-03-30 | 405 | 408 | 395 | 400 | 319,000 | 4,000 |
1993-03-29 | 395 | 405 | 394 | 405 | 845,000 | 4,050 |
1993-03-26 | 371 | 390 | 371 | 390 | 496,000 | 3,900 |
1993-03-25 | 371 | 382 | 370 | 370 | 112,000 | 3,700 |
1993-03-24 | 367 | 374 | 362 | 372 | 147,000 | 3,720 |
1993-03-23 | 375 | 376 | 366 | 367 | 128,000 | 3,670 |
1993-03-22 | 380 | 381 | 375 | 379 | 93,000 | 3,790 |
1993-03-19 | 393 | 393 | 380 | 381 | 174,000 | 3,810 |
1993-03-18 | 383 | 393 | 383 | 390 | 342,000 | 3,900 |
1993-03-17 | 380 | 388 | 380 | 380 | 83,000 | 3,800 |
1993-03-16 | 390 | 390 | 380 | 380 | 173,000 | 3,800 |
1993-03-15 | 393 | 393 | 380 | 390 | 218,000 | 3,900 |
1993-03-12 | 380 | 390 | 380 | 390 | 795,000 | 3,900 |
1993-03-11 | 361 | 383 | 360 | 383 | 903,000 | 3,830 |
1993-03-10 | 352 | 362 | 351 | 362 | 409,000 | 3,620 |
1993-03-09 | 360 | 369 | 357 | 357 | 386,000 | 3,570 |
1993-03-08 | 340 | 363 | 336 | 363 | 249,000 | 3,630 |
1993-03-05 | 343 | 343 | 335 | 340 | 111,000 | 3,400 |
1993-03-04 | 342 | 342 | 338 | 338 | 108,000 | 3,380 |
1993-03-03 | 351 | 351 | 345 | 348 | 147,000 | 3,480 |
1993-03-02 | 346 | 347 | 343 | 346 | 52,000 | 3,460 |
1993-03-01 | 355 | 355 | 346 | 346 | 78,000 | 3,460 |
1993-02-26 | 355 | 355 | 350 | 353 | 198,000 | 3,530 |
1993-02-25 | 357 | 370 | 356 | 356 | 145,000 | 3,560 |
1993-02-24 | 357 | 357 | 355 | 355 | 22,000 | 3,550 |
1993-02-23 | 358 | 366 | 358 | 366 | 93,000 | 3,660 |
1993-02-22 | 363 | 365 | 356 | 356 | 64,000 | 3,560 |
1993-02-19 | 366 | 370 | 360 | 370 | 40,000 | 3,700 |
1993-02-18 | 365 | 370 | 363 | 366 | 77,000 | 3,660 |
1993-02-17 | 355 | 360 | 355 | 356 | 52,000 | 3,560 |
1993-02-16 | 363 | 363 | 355 | 355 | 120,000 | 3,550 |
1993-02-15 | 363 | 363 | 355 | 363 | 27,000 | 3,630 |
1993-02-12 | 363 | 370 | 363 | 363 | 29,000 | 3,630 |
1993-02-10 | 371 | 371 | 361 | 363 | 93,000 | 3,630 |
1993-02-09 | 370 | 370 | 366 | 366 | 63,000 | 3,660 |
1993-02-08 | 370 | 375 | 368 | 370 | 88,000 | 3,700 |
1993-02-05 | 365 | 375 | 365 | 371 | 95,000 | 3,710 |
1993-02-04 | 379 | 379 | 365 | 365 | 76,000 | 3,650 |
1993-02-03 | 375 | 378 | 370 | 375 | 160,000 | 3,750 |
1993-02-02 | 373 | 374 | 366 | 370 | 95,000 | 3,700 |
1993-02-01 | 374 | 374 | 364 | 369 | 52,000 | 3,690 |
1993-01-29 | 375 | 375 | 368 | 375 | 136,000 | 3,750 |
1993-01-28 | 359 | 379 | 350 | 375 | 190,000 | 3,750 |
1993-01-27 | 350 | 355 | 346 | 355 | 76,000 | 3,550 |
1993-01-26 | 352 | 352 | 342 | 352 | 80,000 | 3,520 |
1993-01-25 | 350 | 350 | 347 | 347 | 66,000 | 3,470 |
1993-01-22 | 356 | 356 | 347 | 347 | 101,000 | 3,470 |
1993-01-21 | 357 | 358 | 350 | 358 | 68,000 | 3,580 |
1993-01-20 | 366 | 369 | 358 | 358 | 68,000 | 3,580 |
1993-01-19 | 362 | 365 | 346 | 365 | 138,000 | 3,650 |
1993-01-18 | 359 | 362 | 355 | 362 | 138,000 | 3,620 |
1993-01-14 | 364 | 364 | 351 | 355 | 73,000 | 3,550 |
1993-01-13 | 360 | 360 | 350 | 359 | 108,000 | 3,590 |
1993-01-12 | 367 | 370 | 365 | 365 | 93,000 | 3,650 |
1993-01-11 | 370 | 375 | 365 | 367 | 67,000 | 3,670 |
1993-01-08 | 370 | 373 | 370 | 370 | 78,000 | 3,700 |
1993-01-07 | 365 | 372 | 365 | 367 | 84,000 | 3,670 |
1993-01-06 | 360 | 368 | 360 | 363 | 75,000 | 3,630 |
1993-01-05 | 360 | 365 | 356 | 365 | 114,000 | 3,650 |
1993-01-04 | 365 | 366 | 353 | 360 | 35,000 | 3,600 |
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