7769 リズム(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 409 | 415 | 409 | 415 | 139,000 | 4,150 |
| 1994-12-29 | 405 | 409 | 403 | 408 | 138,000 | 4,080 |
| 1994-12-28 | 401 | 410 | 401 | 410 | 131,000 | 4,100 |
| 1994-12-27 | 400 | 404 | 397 | 402 | 170,000 | 4,020 |
| 1994-12-26 | 398 | 400 | 395 | 400 | 220,000 | 4,000 |
| 1994-12-22 | 390 | 398 | 387 | 398 | 324,000 | 3,980 |
| 1994-12-21 | 381 | 387 | 381 | 387 | 156,000 | 3,870 |
| 1994-12-20 | 370 | 381 | 370 | 381 | 173,000 | 3,810 |
| 1994-12-19 | 373 | 378 | 373 | 375 | 70,000 | 3,750 |
| 1994-12-16 | 374 | 380 | 372 | 372 | 181,000 | 3,720 |
| 1994-12-15 | 374 | 374 | 369 | 369 | 146,000 | 3,690 |
| 1994-12-14 | 367 | 370 | 366 | 366 | 90,000 | 3,660 |
| 1994-12-13 | 373 | 373 | 364 | 371 | 130,000 | 3,710 |
| 1994-12-12 | 374 | 379 | 372 | 374 | 121,000 | 3,740 |
| 1994-12-09 | 380 | 382 | 374 | 374 | 215,000 | 3,740 |
| 1994-12-08 | 385 | 385 | 383 | 383 | 113,000 | 3,830 |
| 1994-12-07 | 380 | 399 | 377 | 386 | 821,000 | 3,860 |
| 1994-12-06 | 382 | 385 | 381 | 385 | 102,000 | 3,850 |
| 1994-12-05 | 386 | 386 | 378 | 381 | 171,000 | 3,810 |
| 1994-12-02 | 379 | 380 | 376 | 376 | 194,000 | 3,760 |
| 1994-12-01 | 372 | 384 | 370 | 383 | 459,000 | 3,830 |
| 1994-11-30 | 364 | 370 | 363 | 367 | 320,000 | 3,670 |
| 1994-11-29 | 363 | 364 | 360 | 361 | 145,000 | 3,610 |
| 1994-11-28 | 365 | 369 | 356 | 362 | 120,000 | 3,620 |
| 1994-11-25 | 355 | 367 | 355 | 361 | 149,000 | 3,610 |
| 1994-11-24 | 361 | 365 | 358 | 360 | 183,000 | 3,600 |
| 1994-11-22 | 375 | 380 | 373 | 379 | 62,000 | 3,790 |
| 1994-11-21 | 385 | 386 | 380 | 385 | 79,000 | 3,850 |
| 1994-11-18 | 390 | 390 | 383 | 385 | 89,000 | 3,850 |
| 1994-11-17 | 386 | 388 | 382 | 385 | 71,000 | 3,850 |
| 1994-11-16 | 386 | 390 | 385 | 387 | 168,000 | 3,870 |
| 1994-11-15 | 385 | 394 | 385 | 386 | 167,000 | 3,860 |
| 1994-11-14 | 370 | 385 | 369 | 385 | 69,000 | 3,850 |
| 1994-11-11 | 375 | 379 | 365 | 367 | 221,000 | 3,670 |
| 1994-11-10 | 390 | 397 | 375 | 380 | 157,000 | 3,800 |
| 1994-11-09 | 401 | 404 | 375 | 390 | 118,000 | 3,900 |
| 1994-11-08 | 402 | 405 | 401 | 401 | 28,000 | 4,010 |
| 1994-11-07 | 405 | 405 | 400 | 401 | 60,000 | 4,010 |
| 1994-11-04 | 404 | 410 | 401 | 410 | 72,000 | 4,100 |
| 1994-11-02 | 403 | 406 | 401 | 401 | 83,000 | 4,010 |
| 1994-11-01 | 407 | 410 | 405 | 406 | 32,000 | 4,060 |
| 1994-10-31 | 402 | 406 | 401 | 405 | 89,000 | 4,050 |
| 1994-10-28 | 402 | 415 | 401 | 401 | 94,000 | 4,010 |
| 1994-10-27 | 405 | 406 | 401 | 401 | 89,000 | 4,010 |
| 1994-10-26 | 405 | 405 | 401 | 405 | 162,000 | 4,050 |
| 1994-10-25 | 406 | 410 | 404 | 405 | 75,000 | 4,050 |
| 1994-10-24 | 408 | 417 | 406 | 406 | 88,000 | 4,060 |
| 1994-10-21 | 413 | 413 | 406 | 408 | 309,000 | 4,080 |
| 1994-10-20 | 419 | 419 | 410 | 415 | 120,000 | 4,150 |
| 1994-10-19 | 429 | 429 | 420 | 420 | 107,000 | 4,200 |
| 1994-10-18 | 425 | 427 | 422 | 425 | 110,000 | 4,250 |
| 1994-10-17 | 425 | 429 | 422 | 422 | 61,000 | 4,220 |
| 1994-10-14 | 420 | 423 | 416 | 422 | 83,000 | 4,220 |
| 1994-10-13 | 424 | 424 | 419 | 422 | 110,000 | 4,220 |
| 1994-10-12 | 414 | 419 | 413 | 419 | 57,000 | 4,190 |
| 1994-10-11 | 411 | 415 | 411 | 411 | 49,000 | 4,110 |
| 1994-10-07 | 410 | 413 | 408 | 411 | 30,000 | 4,110 |
| 1994-10-06 | 407 | 407 | 403 | 405 | 55,000 | 4,050 |
| 1994-10-05 | 407 | 410 | 404 | 405 | 59,000 | 4,050 |
| 1994-10-04 | 413 | 413 | 410 | 410 | 33,000 | 4,100 |
| 1994-10-03 | 412 | 414 | 412 | 412 | 33,000 | 4,120 |
| 1994-09-30 | 417 | 417 | 412 | 416 | 45,000 | 4,160 |
| 1994-09-29 | 412 | 415 | 412 | 412 | 89,000 | 4,120 |
| 1994-09-28 | 410 | 415 | 406 | 412 | 87,000 | 4,120 |
| 1994-09-27 | 422 | 430 | 405 | 406 | 85,000 | 4,060 |
| 1994-09-26 | 425 | 431 | 424 | 424 | 170,000 | 4,240 |
| 1994-09-22 | 423 | 425 | 420 | 424 | 323,000 | 4,240 |
| 1994-09-21 | 412 | 420 | 411 | 420 | 174,000 | 4,200 |
| 1994-09-20 | 410 | 415 | 408 | 411 | 399,000 | 4,110 |
| 1994-09-19 | 415 | 416 | 406 | 407 | 80,000 | 4,070 |
| 1994-09-16 | 420 | 420 | 417 | 417 | 167,000 | 4,170 |
| 1994-09-14 | 420 | 420 | 417 | 418 | 112,000 | 4,180 |
| 1994-09-13 | 425 | 425 | 417 | 420 | 132,000 | 4,200 |
| 1994-09-12 | 428 | 430 | 425 | 430 | 92,000 | 4,300 |
| 1994-09-09 | 419 | 428 | 418 | 428 | 87,000 | 4,280 |
| 1994-09-08 | 418 | 425 | 415 | 417 | 139,000 | 4,170 |
| 1994-09-07 | 436 | 436 | 415 | 416 | 147,000 | 4,160 |
| 1994-09-06 | 436 | 436 | 433 | 436 | 90,000 | 4,360 |
| 1994-09-05 | 445 | 445 | 433 | 436 | 170,000 | 4,360 |
| 1994-09-02 | 455 | 455 | 441 | 445 | 227,000 | 4,450 |
| 1994-09-01 | 450 | 450 | 445 | 446 | 80,000 | 4,460 |
| 1994-08-31 | 457 | 458 | 445 | 450 | 76,000 | 4,500 |
| 1994-08-30 | 455 | 460 | 455 | 460 | 75,000 | 4,600 |
| 1994-08-29 | 463 | 463 | 457 | 461 | 101,000 | 4,610 |
| 1994-08-26 | 449 | 475 | 446 | 468 | 450,000 | 4,680 |
| 1994-08-25 | 459 | 459 | 456 | 459 | 86,000 | 4,590 |
| 1994-08-24 | 452 | 454 | 450 | 454 | 38,000 | 4,540 |
| 1994-08-23 | 452 | 453 | 452 | 452 | 33,000 | 4,520 |
| 1994-08-22 | 459 | 459 | 453 | 453 | 23,000 | 4,530 |
| 1994-08-19 | 455 | 460 | 452 | 454 | 73,000 | 4,540 |
| 1994-08-18 | 465 | 465 | 460 | 460 | 111,000 | 4,600 |
| 1994-08-17 | 462 | 467 | 462 | 464 | 48,000 | 4,640 |
| 1994-08-16 | 465 | 468 | 462 | 468 | 36,000 | 4,680 |
| 1994-08-15 | 466 | 466 | 458 | 460 | 78,000 | 4,600 |
| 1994-08-12 | 468 | 468 | 461 | 461 | 26,000 | 4,610 |
| 1994-08-11 | 460 | 469 | 460 | 468 | 91,000 | 4,680 |
| 1994-08-10 | 460 | 468 | 460 | 466 | 145,000 | 4,660 |
| 1994-08-09 | 456 | 470 | 456 | 470 | 171,000 | 4,700 |
| 1994-08-08 | 465 | 465 | 455 | 460 | 73,000 | 4,600 |
| 1994-08-05 | 457 | 469 | 455 | 460 | 45,000 | 4,600 |
| 1994-08-04 | 460 | 467 | 460 | 460 | 50,000 | 4,600 |
| 1994-08-03 | 455 | 460 | 452 | 460 | 44,000 | 4,600 |
| 1994-08-02 | 451 | 460 | 451 | 460 | 59,000 | 4,600 |
| 1994-08-01 | 460 | 460 | 450 | 450 | 23,000 | 4,500 |
| 1994-07-29 | 459 | 470 | 452 | 470 | 127,000 | 4,700 |
| 1994-07-28 | 448 | 451 | 445 | 450 | 153,000 | 4,500 |
| 1994-07-27 | 452 | 455 | 448 | 453 | 90,000 | 4,530 |
| 1994-07-26 | 455 | 460 | 455 | 457 | 63,000 | 4,570 |
| 1994-07-25 | 460 | 465 | 451 | 455 | 87,000 | 4,550 |
| 1994-07-22 | 465 | 475 | 464 | 470 | 50,000 | 4,700 |
| 1994-07-21 | 471 | 475 | 466 | 475 | 102,000 | 4,750 |
| 1994-07-20 | 472 | 473 | 471 | 472 | 47,000 | 4,720 |
| 1994-07-19 | 480 | 483 | 470 | 477 | 148,000 | 4,770 |
| 1994-07-18 | 481 | 482 | 480 | 480 | 72,000 | 4,800 |
| 1994-07-15 | 481 | 484 | 472 | 481 | 200,000 | 4,810 |
| 1994-07-14 | 475 | 481 | 470 | 481 | 76,000 | 4,810 |
| 1994-07-13 | 466 | 484 | 465 | 475 | 66,000 | 4,750 |
| 1994-07-12 | 470 | 470 | 465 | 466 | 132,000 | 4,660 |
| 1994-07-11 | 479 | 480 | 475 | 475 | 56,000 | 4,750 |
| 1994-07-08 | 480 | 485 | 480 | 480 | 93,000 | 4,800 |
| 1994-07-07 | 488 | 489 | 483 | 483 | 62,000 | 4,830 |
| 1994-07-06 | 490 | 492 | 485 | 492 | 157,000 | 4,920 |
| 1994-07-05 | 476 | 490 | 476 | 490 | 151,000 | 4,900 |
| 1994-07-04 | 485 | 485 | 470 | 475 | 77,000 | 4,750 |
| 1994-07-01 | 483 | 485 | 468 | 480 | 170,000 | 4,800 |
| 1994-06-30 | 470 | 480 | 470 | 479 | 119,000 | 4,790 |
| 1994-06-29 | 485 | 493 | 480 | 480 | 115,000 | 4,800 |
| 1994-06-28 | 486 | 492 | 485 | 488 | 167,000 | 4,880 |
| 1994-06-27 | 485 | 488 | 470 | 485 | 187,000 | 4,850 |
| 1994-06-24 | 483 | 495 | 483 | 495 | 334,000 | 4,950 |
| 1994-06-23 | 490 | 495 | 485 | 493 | 152,000 | 4,930 |
| 1994-06-22 | 471 | 486 | 471 | 486 | 301,000 | 4,860 |
| 1994-06-21 | 486 | 495 | 486 | 486 | 166,000 | 4,860 |
| 1994-06-20 | 508 | 509 | 495 | 495 | 416,000 | 4,950 |
| 1994-06-17 | 502 | 509 | 502 | 505 | 338,000 | 5,050 |
| 1994-06-16 | 508 | 510 | 505 | 506 | 261,000 | 5,060 |
| 1994-06-15 | 508 | 510 | 502 | 509 | 512,000 | 5,090 |
| 1994-06-14 | 500 | 505 | 500 | 500 | 191,000 | 5,000 |
| 1994-06-13 | 502 | 508 | 501 | 508 | 201,000 | 5,080 |
| 1994-06-10 | 510 | 511 | 501 | 501 | 677,000 | 5,010 |
| 1994-06-09 | 504 | 509 | 503 | 505 | 973,000 | 5,050 |
| 1994-06-08 | 491 | 503 | 487 | 502 | 461,000 | 5,020 |
| 1994-06-07 | 490 | 493 | 481 | 491 | 132,000 | 4,910 |
| 1994-06-06 | 494 | 497 | 482 | 485 | 178,000 | 4,850 |
| 1994-06-03 | 495 | 499 | 491 | 494 | 374,000 | 4,940 |
| 1994-06-02 | 495 | 503 | 493 | 496 | 1,071,000 | 4,960 |
| 1994-06-01 | 495 | 496 | 485 | 493 | 544,000 | 4,930 |
| 1994-05-31 | 498 | 498 | 490 | 490 | 1,067,000 | 4,900 |
| 1994-05-30 | 484 | 498 | 482 | 498 | 1,793,000 | 4,980 |
| 1994-05-27 | 473 | 479 | 470 | 479 | 246,000 | 4,790 |
| 1994-05-26 | 475 | 477 | 470 | 475 | 114,000 | 4,750 |
| 1994-05-25 | 475 | 479 | 471 | 475 | 154,000 | 4,750 |
| 1994-05-24 | 476 | 477 | 470 | 470 | 271,000 | 4,700 |
| 1994-05-23 | 463 | 476 | 461 | 476 | 269,000 | 4,760 |
| 1994-05-20 | 462 | 468 | 461 | 468 | 453,000 | 4,680 |
| 1994-05-19 | 473 | 473 | 461 | 462 | 465,000 | 4,620 |
| 1994-05-18 | 479 | 480 | 472 | 474 | 272,000 | 4,740 |
| 1994-05-17 | 479 | 479 | 468 | 474 | 263,000 | 4,740 |
| 1994-05-16 | 485 | 488 | 475 | 479 | 714,000 | 4,790 |
| 1994-05-13 | 480 | 485 | 477 | 480 | 2,162,000 | 4,800 |
| 1994-05-12 | 459 | 474 | 456 | 470 | 419,000 | 4,700 |
| 1994-05-11 | 457 | 462 | 456 | 461 | 137,000 | 4,610 |
| 1994-05-10 | 456 | 460 | 455 | 455 | 146,000 | 4,550 |
| 1994-05-09 | 458 | 462 | 455 | 462 | 106,000 | 4,620 |
| 1994-05-06 | 453 | 459 | 450 | 455 | 58,000 | 4,550 |
| 1994-05-02 | 453 | 454 | 445 | 447 | 106,000 | 4,470 |
| 1994-04-28 | 469 | 470 | 460 | 463 | 231,000 | 4,630 |
| 1994-04-27 | 462 | 472 | 462 | 466 | 466,000 | 4,660 |
| 1994-04-26 | 450 | 463 | 448 | 462 | 174,000 | 4,620 |
| 1994-04-25 | 463 | 463 | 445 | 455 | 140,000 | 4,550 |
| 1994-04-22 | 459 | 469 | 455 | 455 | 177,000 | 4,550 |
| 1994-04-21 | 455 | 465 | 453 | 455 | 194,000 | 4,550 |
| 1994-04-20 | 476 | 476 | 458 | 458 | 589,000 | 4,580 |
| 1994-04-19 | 467 | 476 | 466 | 474 | 1,235,000 | 4,740 |
| 1994-04-18 | 468 | 469 | 460 | 462 | 214,000 | 4,620 |
| 1994-04-15 | 455 | 468 | 455 | 460 | 427,000 | 4,600 |
| 1994-04-14 | 455 | 460 | 450 | 460 | 357,000 | 4,600 |
| 1994-04-13 | 450 | 461 | 449 | 455 | 706,000 | 4,550 |
| 1994-04-12 | 445 | 445 | 432 | 435 | 35,000 | 4,350 |
| 1994-04-11 | 439 | 447 | 439 | 445 | 95,000 | 4,450 |
| 1994-04-08 | 436 | 448 | 436 | 444 | 238,000 | 4,440 |
| 1994-04-07 | 434 | 438 | 426 | 431 | 92,000 | 4,310 |
| 1994-04-06 | 440 | 444 | 434 | 444 | 83,000 | 4,440 |
| 1994-04-05 | 423 | 445 | 420 | 445 | 109,000 | 4,450 |
| 1994-04-04 | 425 | 428 | 420 | 428 | 65,000 | 4,280 |
| 1994-04-01 | 429 | 429 | 425 | 428 | 92,000 | 4,280 |
| 1994-03-31 | 426 | 434 | 423 | 424 | 149,000 | 4,240 |
| 1994-03-30 | 426 | 431 | 422 | 431 | 121,000 | 4,310 |
| 1994-03-29 | 440 | 443 | 433 | 433 | 178,000 | 4,330 |
| 1994-03-28 | 430 | 440 | 430 | 435 | 119,000 | 4,350 |
| 1994-03-25 | 433 | 435 | 431 | 432 | 177,000 | 4,320 |
| 1994-03-24 | 436 | 440 | 433 | 436 | 131,000 | 4,360 |
| 1994-03-23 | 441 | 444 | 431 | 431 | 128,000 | 4,310 |
| 1994-03-22 | 447 | 450 | 446 | 446 | 89,000 | 4,460 |
| 1994-03-18 | 454 | 456 | 450 | 452 | 208,000 | 4,520 |
| 1994-03-17 | 473 | 473 | 458 | 464 | 341,000 | 4,640 |
| 1994-03-16 | 459 | 469 | 455 | 468 | 677,000 | 4,680 |
| 1994-03-15 | 455 | 459 | 451 | 458 | 322,000 | 4,580 |
| 1994-03-14 | 441 | 450 | 441 | 450 | 140,000 | 4,500 |
| 1994-03-11 | 440 | 443 | 438 | 440 | 187,000 | 4,400 |
| 1994-03-10 | 433 | 440 | 430 | 430 | 192,000 | 4,300 |
| 1994-03-09 | 432 | 433 | 429 | 429 | 197,000 | 4,290 |
| 1994-03-08 | 434 | 445 | 431 | 433 | 166,000 | 4,330 |
| 1994-03-07 | 438 | 452 | 435 | 439 | 226,000 | 4,390 |
| 1994-03-04 | 438 | 450 | 438 | 446 | 170,000 | 4,460 |
| 1994-03-03 | 441 | 446 | 440 | 443 | 67,000 | 4,430 |
| 1994-03-02 | 459 | 459 | 444 | 445 | 237,000 | 4,450 |
| 1994-03-01 | 454 | 461 | 454 | 458 | 263,000 | 4,580 |
| 1994-02-28 | 456 | 459 | 450 | 454 | 242,000 | 4,540 |
| 1994-02-25 | 445 | 460 | 443 | 450 | 340,000 | 4,500 |
| 1994-02-24 | 438 | 450 | 438 | 443 | 306,000 | 4,430 |
| 1994-02-23 | 434 | 443 | 434 | 435 | 111,000 | 4,350 |
| 1994-02-22 | 426 | 437 | 426 | 434 | 134,000 | 4,340 |
| 1994-02-21 | 421 | 440 | 420 | 437 | 139,000 | 4,370 |
| 1994-02-18 | 430 | 430 | 420 | 430 | 161,000 | 4,300 |
| 1994-02-17 | 445 | 445 | 428 | 428 | 175,000 | 4,280 |
| 1994-02-16 | 435 | 445 | 435 | 440 | 348,000 | 4,400 |
| 1994-02-15 | 430 | 436 | 429 | 430 | 249,000 | 4,300 |
| 1994-02-14 | 448 | 455 | 446 | 446 | 362,000 | 4,460 |
| 1994-02-10 | 465 | 474 | 462 | 473 | 890,000 | 4,730 |
| 1994-02-09 | 465 | 485 | 455 | 459 | 2,694,000 | 4,590 |
| 1994-02-08 | 440 | 462 | 440 | 455 | 1,045,000 | 4,550 |
| 1994-02-07 | 433 | 439 | 430 | 439 | 275,000 | 4,390 |
| 1994-02-04 | 420 | 444 | 419 | 436 | 592,000 | 4,360 |
| 1994-02-03 | 434 | 434 | 416 | 419 | 307,000 | 4,190 |
| 1994-02-02 | 428 | 437 | 420 | 435 | 319,000 | 4,350 |
| 1994-02-01 | 420 | 430 | 418 | 430 | 420,000 | 4,300 |
| 1994-01-31 | 420 | 423 | 415 | 422 | 499,000 | 4,220 |
| 1994-01-28 | 380 | 382 | 374 | 374 | 180,000 | 3,740 |
| 1994-01-27 | 399 | 400 | 381 | 382 | 114,000 | 3,820 |
| 1994-01-26 | 386 | 400 | 385 | 400 | 154,000 | 4,000 |
| 1994-01-25 | 371 | 383 | 371 | 377 | 103,000 | 3,770 |
| 1994-01-24 | 370 | 381 | 370 | 376 | 124,000 | 3,760 |
| 1994-01-21 | 406 | 407 | 401 | 403 | 136,000 | 4,030 |
| 1994-01-20 | 408 | 410 | 401 | 410 | 211,000 | 4,100 |
| 1994-01-19 | 396 | 413 | 396 | 405 | 242,000 | 4,050 |
| 1994-01-18 | 401 | 403 | 397 | 398 | 128,000 | 3,980 |
| 1994-01-17 | 405 | 409 | 401 | 403 | 139,000 | 4,030 |
| 1994-01-14 | 405 | 410 | 401 | 409 | 176,000 | 4,090 |
| 1994-01-13 | 415 | 415 | 405 | 405 | 248,000 | 4,050 |
| 1994-01-12 | 405 | 418 | 403 | 415 | 493,000 | 4,150 |
| 1994-01-11 | 393 | 410 | 393 | 406 | 377,000 | 4,060 |
| 1994-01-10 | 386 | 397 | 386 | 397 | 200,000 | 3,970 |
| 1994-01-07 | 387 | 390 | 387 | 390 | 65,000 | 3,900 |
| 1994-01-06 | 393 | 398 | 390 | 393 | 254,000 | 3,930 |
| 1994-01-05 | 379 | 392 | 379 | 391 | 74,000 | 3,910 |
| 1994-01-04 | 377 | 385 | 375 | 381 | 35,000 | 3,810 |
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
