7769 リズム(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 388 | 390 | 383 | 388 | 87,000 | 3,880 |
| 1995-12-28 | 395 | 395 | 385 | 385 | 304,000 | 3,850 |
| 1995-12-27 | 380 | 398 | 376 | 398 | 572,000 | 3,980 |
| 1995-12-26 | 380 | 385 | 375 | 376 | 180,000 | 3,760 |
| 1995-12-25 | 380 | 385 | 375 | 380 | 150,000 | 3,800 |
| 1995-12-22 | 394 | 394 | 380 | 380 | 409,000 | 3,800 |
| 1995-12-21 | 391 | 404 | 388 | 393 | 1,625,000 | 3,930 |
| 1995-12-20 | 383 | 387 | 378 | 386 | 1,026,000 | 3,860 |
| 1995-12-19 | 365 | 378 | 362 | 378 | 346,000 | 3,780 |
| 1995-12-18 | 361 | 370 | 361 | 362 | 600,000 | 3,620 |
| 1995-12-15 | 366 | 371 | 363 | 371 | 234,000 | 3,710 |
| 1995-12-14 | 365 | 370 | 361 | 361 | 113,000 | 3,610 |
| 1995-12-13 | 370 | 373 | 364 | 365 | 148,000 | 3,650 |
| 1995-12-12 | 370 | 371 | 363 | 364 | 123,000 | 3,640 |
| 1995-12-11 | 375 | 375 | 365 | 370 | 120,000 | 3,700 |
| 1995-12-08 | 362 | 370 | 362 | 369 | 216,000 | 3,690 |
| 1995-12-07 | 365 | 377 | 362 | 377 | 364,000 | 3,770 |
| 1995-12-06 | 354 | 367 | 354 | 364 | 300,000 | 3,640 |
| 1995-12-05 | 359 | 359 | 352 | 353 | 100,000 | 3,530 |
| 1995-12-04 | 363 | 364 | 358 | 363 | 81,000 | 3,630 |
| 1995-12-01 | 362 | 362 | 348 | 358 | 173,000 | 3,580 |
| 1995-11-30 | 363 | 365 | 355 | 358 | 204,000 | 3,580 |
| 1995-11-29 | 344 | 373 | 344 | 365 | 541,000 | 3,650 |
| 1995-11-28 | 343 | 345 | 338 | 344 | 75,000 | 3,440 |
| 1995-11-27 | 336 | 342 | 335 | 338 | 52,000 | 3,380 |
| 1995-11-24 | 335 | 344 | 335 | 335 | 41,000 | 3,350 |
| 1995-11-22 | 335 | 337 | 335 | 335 | 61,000 | 3,350 |
| 1995-11-21 | 342 | 345 | 335 | 335 | 60,000 | 3,350 |
| 1995-11-20 | 333 | 343 | 331 | 333 | 88,000 | 3,330 |
| 1995-11-17 | 336 | 340 | 331 | 339 | 103,000 | 3,390 |
| 1995-11-16 | 331 | 338 | 330 | 333 | 58,000 | 3,330 |
| 1995-11-15 | 336 | 336 | 331 | 331 | 76,000 | 3,310 |
| 1995-11-14 | 339 | 339 | 331 | 331 | 70,000 | 3,310 |
| 1995-11-13 | 337 | 345 | 335 | 340 | 48,000 | 3,400 |
| 1995-11-10 | 341 | 345 | 339 | 345 | 78,000 | 3,450 |
| 1995-11-09 | 340 | 354 | 337 | 351 | 165,000 | 3,510 |
| 1995-11-08 | 331 | 335 | 330 | 331 | 75,000 | 3,310 |
| 1995-11-07 | 340 | 340 | 330 | 330 | 77,000 | 3,300 |
| 1995-11-06 | 330 | 340 | 328 | 340 | 75,000 | 3,400 |
| 1995-11-02 | 328 | 335 | 328 | 335 | 109,000 | 3,350 |
| 1995-11-01 | 328 | 330 | 326 | 328 | 53,000 | 3,280 |
| 1995-10-31 | 333 | 334 | 323 | 330 | 79,000 | 3,300 |
| 1995-10-30 | 326 | 327 | 321 | 321 | 64,000 | 3,210 |
| 1995-10-27 | 327 | 335 | 326 | 326 | 80,000 | 3,260 |
| 1995-10-26 | 347 | 347 | 321 | 326 | 148,000 | 3,260 |
| 1995-10-25 | 341 | 346 | 341 | 342 | 63,000 | 3,420 |
| 1995-10-24 | 347 | 348 | 340 | 341 | 87,000 | 3,410 |
| 1995-10-23 | 345 | 350 | 345 | 346 | 83,000 | 3,460 |
| 1995-10-20 | 350 | 352 | 344 | 345 | 92,000 | 3,450 |
| 1995-10-19 | 347 | 353 | 343 | 350 | 63,000 | 3,500 |
| 1995-10-18 | 342 | 345 | 342 | 342 | 35,000 | 3,420 |
| 1995-10-17 | 355 | 355 | 340 | 342 | 53,000 | 3,420 |
| 1995-10-16 | 336 | 349 | 336 | 346 | 128,000 | 3,460 |
| 1995-10-13 | 340 | 348 | 337 | 339 | 98,000 | 3,390 |
| 1995-10-12 | 343 | 343 | 340 | 340 | 58,000 | 3,400 |
| 1995-10-11 | 356 | 358 | 346 | 346 | 64,000 | 3,460 |
| 1995-10-09 | 354 | 354 | 351 | 352 | 78,000 | 3,520 |
| 1995-10-06 | 344 | 354 | 343 | 349 | 107,000 | 3,490 |
| 1995-10-05 | 345 | 345 | 342 | 344 | 55,000 | 3,440 |
| 1995-10-04 | 351 | 354 | 344 | 345 | 61,000 | 3,450 |
| 1995-10-03 | 341 | 349 | 340 | 341 | 49,000 | 3,410 |
| 1995-10-02 | 343 | 345 | 340 | 340 | 59,000 | 3,400 |
| 1995-09-29 | 355 | 360 | 340 | 342 | 141,000 | 3,420 |
| 1995-09-28 | 363 | 363 | 347 | 350 | 95,000 | 3,500 |
| 1995-09-27 | 346 | 355 | 345 | 355 | 65,000 | 3,550 |
| 1995-09-26 | 346 | 355 | 346 | 355 | 55,000 | 3,550 |
| 1995-09-25 | 346 | 355 | 346 | 350 | 107,000 | 3,500 |
| 1995-09-22 | 350 | 364 | 348 | 360 | 227,000 | 3,600 |
| 1995-09-21 | 345 | 353 | 345 | 350 | 204,000 | 3,500 |
| 1995-09-20 | 367 | 367 | 359 | 365 | 176,000 | 3,650 |
| 1995-09-19 | 372 | 375 | 365 | 365 | 209,000 | 3,650 |
| 1995-09-18 | 379 | 384 | 375 | 376 | 305,000 | 3,760 |
| 1995-09-14 | 370 | 375 | 368 | 369 | 269,000 | 3,690 |
| 1995-09-13 | 368 | 371 | 368 | 370 | 133,000 | 3,700 |
| 1995-09-12 | 374 | 374 | 368 | 368 | 171,000 | 3,680 |
| 1995-09-11 | 362 | 378 | 362 | 370 | 167,000 | 3,700 |
| 1995-09-08 | 361 | 366 | 356 | 366 | 369,000 | 3,660 |
| 1995-09-07 | 356 | 360 | 348 | 351 | 227,000 | 3,510 |
| 1995-09-06 | 363 | 370 | 351 | 355 | 164,000 | 3,550 |
| 1995-09-05 | 368 | 368 | 360 | 362 | 196,000 | 3,620 |
| 1995-09-04 | 376 | 376 | 365 | 365 | 144,000 | 3,650 |
| 1995-09-01 | 381 | 381 | 371 | 379 | 300,000 | 3,790 |
| 1995-08-31 | 378 | 385 | 372 | 381 | 297,000 | 3,810 |
| 1995-08-30 | 385 | 385 | 373 | 373 | 333,000 | 3,730 |
| 1995-08-29 | 372 | 383 | 370 | 381 | 720,000 | 3,810 |
| 1995-08-28 | 369 | 370 | 364 | 367 | 205,000 | 3,670 |
| 1995-08-25 | 355 | 366 | 355 | 364 | 921,000 | 3,640 |
| 1995-08-24 | 380 | 388 | 376 | 385 | 197,000 | 3,850 |
| 1995-08-23 | 390 | 393 | 375 | 376 | 317,000 | 3,760 |
| 1995-08-22 | 403 | 405 | 394 | 399 | 409,000 | 3,990 |
| 1995-08-21 | 413 | 415 | 398 | 398 | 981,000 | 3,980 |
| 1995-08-18 | 389 | 414 | 388 | 408 | 2,567,000 | 4,080 |
| 1995-08-17 | 390 | 391 | 385 | 388 | 467,000 | 3,880 |
| 1995-08-16 | 388 | 390 | 383 | 385 | 739,000 | 3,850 |
| 1995-08-15 | 372 | 380 | 368 | 378 | 236,000 | 3,780 |
| 1995-08-14 | 371 | 371 | 365 | 367 | 165,000 | 3,670 |
| 1995-08-11 | 372 | 372 | 366 | 366 | 189,000 | 3,660 |
| 1995-08-10 | 370 | 372 | 363 | 368 | 259,000 | 3,680 |
| 1995-08-09 | 375 | 375 | 365 | 366 | 266,000 | 3,660 |
| 1995-08-08 | 373 | 375 | 368 | 373 | 238,000 | 3,730 |
| 1995-08-07 | 369 | 378 | 365 | 370 | 221,000 | 3,700 |
| 1995-08-04 | 388 | 388 | 367 | 368 | 366,000 | 3,680 |
| 1995-08-03 | 388 | 389 | 380 | 384 | 621,000 | 3,840 |
| 1995-08-02 | 360 | 390 | 360 | 378 | 390,000 | 3,780 |
| 1995-08-01 | 365 | 373 | 364 | 364 | 293,000 | 3,640 |
| 1995-07-31 | 379 | 383 | 366 | 370 | 531,000 | 3,700 |
| 1995-07-28 | 382 | 390 | 379 | 384 | 563,000 | 3,840 |
| 1995-07-27 | 397 | 406 | 381 | 382 | 2,442,000 | 3,820 |
| 1995-07-26 | 384 | 404 | 382 | 392 | 2,699,000 | 3,920 |
| 1995-07-25 | 380 | 401 | 369 | 370 | 2,335,000 | 3,700 |
| 1995-07-24 | 380 | 384 | 370 | 383 | 390,000 | 3,830 |
| 1995-07-21 | 366 | 388 | 366 | 375 | 748,000 | 3,750 |
| 1995-07-20 | 365 | 370 | 360 | 366 | 190,000 | 3,660 |
| 1995-07-19 | 377 | 378 | 365 | 370 | 332,000 | 3,700 |
| 1995-07-18 | 375 | 388 | 360 | 382 | 889,000 | 3,820 |
| 1995-07-17 | 382 | 382 | 370 | 370 | 351,000 | 3,700 |
| 1995-07-14 | 377 | 390 | 370 | 377 | 809,000 | 3,770 |
| 1995-07-13 | 375 | 379 | 365 | 375 | 1,005,000 | 3,750 |
| 1995-07-12 | 363 | 369 | 359 | 366 | 1,252,000 | 3,660 |
| 1995-07-11 | 334 | 362 | 333 | 358 | 1,348,000 | 3,580 |
| 1995-07-10 | 343 | 343 | 333 | 333 | 642,000 | 3,330 |
| 1995-07-07 | 328 | 340 | 325 | 333 | 1,354,000 | 3,330 |
| 1995-07-06 | 305 | 323 | 303 | 323 | 752,000 | 3,230 |
| 1995-07-05 | 299 | 308 | 299 | 300 | 448,000 | 3,000 |
| 1995-07-04 | 289 | 296 | 286 | 293 | 74,000 | 2,930 |
| 1995-07-03 | 290 | 290 | 286 | 290 | 33,000 | 2,900 |
| 1995-06-30 | 293 | 293 | 285 | 285 | 79,000 | 2,850 |
| 1995-06-29 | 299 | 303 | 290 | 290 | 167,000 | 2,900 |
| 1995-06-28 | 282 | 290 | 280 | 283 | 100,000 | 2,830 |
| 1995-06-27 | 303 | 303 | 281 | 282 | 220,000 | 2,820 |
| 1995-06-26 | 305 | 307 | 299 | 305 | 145,000 | 3,050 |
| 1995-06-23 | 280 | 300 | 280 | 300 | 236,000 | 3,000 |
| 1995-06-22 | 280 | 280 | 279 | 279 | 86,000 | 2,790 |
| 1995-06-21 | 278 | 285 | 275 | 285 | 88,000 | 2,850 |
| 1995-06-20 | 280 | 283 | 273 | 278 | 460,000 | 2,780 |
| 1995-06-19 | 280 | 281 | 271 | 276 | 86,000 | 2,760 |
| 1995-06-16 | 287 | 295 | 285 | 285 | 231,000 | 2,850 |
| 1995-06-15 | 285 | 285 | 279 | 280 | 167,000 | 2,800 |
| 1995-06-14 | 279 | 290 | 278 | 282 | 201,000 | 2,820 |
| 1995-06-13 | 290 | 291 | 280 | 280 | 252,000 | 2,800 |
| 1995-06-12 | 300 | 303 | 295 | 295 | 162,000 | 2,950 |
| 1995-06-09 | 309 | 309 | 303 | 303 | 352,000 | 3,030 |
| 1995-06-08 | 310 | 310 | 305 | 308 | 71,000 | 3,080 |
| 1995-06-07 | 311 | 311 | 310 | 310 | 106,000 | 3,100 |
| 1995-06-06 | 312 | 317 | 311 | 311 | 169,000 | 3,110 |
| 1995-06-05 | 317 | 317 | 313 | 313 | 63,000 | 3,130 |
| 1995-06-02 | 315 | 325 | 312 | 314 | 115,000 | 3,140 |
| 1995-06-01 | 317 | 319 | 309 | 310 | 57,000 | 3,100 |
| 1995-05-31 | 325 | 325 | 307 | 307 | 100,000 | 3,070 |
| 1995-05-30 | 312 | 315 | 312 | 315 | 53,000 | 3,150 |
| 1995-05-29 | 310 | 310 | 309 | 309 | 69,000 | 3,090 |
| 1995-05-26 | 318 | 320 | 311 | 311 | 72,000 | 3,110 |
| 1995-05-25 | 315 | 320 | 315 | 318 | 118,000 | 3,180 |
| 1995-05-24 | 315 | 317 | 314 | 315 | 33,000 | 3,150 |
| 1995-05-23 | 308 | 315 | 308 | 315 | 54,000 | 3,150 |
| 1995-05-22 | 315 | 315 | 307 | 309 | 118,000 | 3,090 |
| 1995-05-19 | 321 | 321 | 315 | 317 | 59,000 | 3,170 |
| 1995-05-18 | 330 | 331 | 320 | 320 | 67,000 | 3,200 |
| 1995-05-17 | 327 | 330 | 322 | 330 | 105,000 | 3,300 |
| 1995-05-16 | 325 | 328 | 321 | 322 | 155,000 | 3,220 |
| 1995-05-15 | 331 | 331 | 322 | 325 | 84,000 | 3,250 |
| 1995-05-12 | 336 | 339 | 330 | 331 | 80,000 | 3,310 |
| 1995-05-11 | 335 | 339 | 330 | 331 | 94,000 | 3,310 |
| 1995-05-10 | 345 | 345 | 340 | 340 | 100,000 | 3,400 |
| 1995-05-09 | 349 | 352 | 348 | 350 | 98,000 | 3,500 |
| 1995-05-08 | 354 | 355 | 350 | 350 | 65,000 | 3,500 |
| 1995-05-02 | 354 | 355 | 347 | 355 | 138,000 | 3,550 |
| 1995-05-01 | 356 | 357 | 351 | 355 | 56,000 | 3,550 |
| 1995-04-28 | 355 | 360 | 355 | 357 | 113,000 | 3,570 |
| 1995-04-27 | 363 | 369 | 363 | 365 | 97,000 | 3,650 |
| 1995-04-26 | 361 | 369 | 360 | 363 | 330,000 | 3,630 |
| 1995-04-25 | 354 | 370 | 354 | 365 | 359,000 | 3,650 |
| 1995-04-24 | 358 | 358 | 354 | 354 | 210,000 | 3,540 |
| 1995-04-21 | 345 | 353 | 345 | 352 | 140,000 | 3,520 |
| 1995-04-20 | 345 | 350 | 341 | 345 | 150,000 | 3,450 |
| 1995-04-19 | 336 | 350 | 336 | 345 | 198,000 | 3,450 |
| 1995-04-18 | 348 | 348 | 342 | 345 | 28,000 | 3,450 |
| 1995-04-17 | 345 | 345 | 338 | 345 | 46,000 | 3,450 |
| 1995-04-14 | 349 | 349 | 339 | 345 | 87,000 | 3,450 |
| 1995-04-13 | 343 | 344 | 340 | 344 | 73,000 | 3,440 |
| 1995-04-12 | 332 | 344 | 332 | 343 | 74,000 | 3,430 |
| 1995-04-11 | 334 | 336 | 331 | 335 | 96,000 | 3,350 |
| 1995-04-10 | 331 | 340 | 330 | 330 | 74,000 | 3,300 |
| 1995-04-07 | 332 | 335 | 327 | 331 | 40,000 | 3,310 |
| 1995-04-06 | 331 | 340 | 330 | 339 | 45,000 | 3,390 |
| 1995-04-05 | 336 | 340 | 330 | 330 | 76,000 | 3,300 |
| 1995-04-04 | 331 | 335 | 315 | 335 | 76,000 | 3,350 |
| 1995-04-03 | 333 | 333 | 328 | 331 | 80,000 | 3,310 |
| 1995-03-31 | 350 | 350 | 343 | 348 | 128,000 | 3,480 |
| 1995-03-30 | 345 | 345 | 337 | 340 | 82,000 | 3,400 |
| 1995-03-29 | 354 | 354 | 342 | 351 | 81,000 | 3,510 |
| 1995-03-28 | 345 | 355 | 340 | 355 | 182,000 | 3,550 |
| 1995-03-27 | 330 | 341 | 329 | 337 | 167,000 | 3,370 |
| 1995-03-24 | 329 | 329 | 311 | 321 | 1,009,000 | 3,210 |
| 1995-03-23 | 332 | 340 | 328 | 329 | 900,000 | 3,290 |
| 1995-03-22 | 342 | 344 | 340 | 341 | 104,000 | 3,410 |
| 1995-03-20 | 344 | 351 | 340 | 344 | 104,000 | 3,440 |
| 1995-03-17 | 365 | 365 | 344 | 344 | 185,000 | 3,440 |
| 1995-03-16 | 360 | 365 | 357 | 360 | 100,000 | 3,600 |
| 1995-03-15 | 360 | 367 | 358 | 363 | 223,000 | 3,630 |
| 1995-03-14 | 362 | 366 | 358 | 360 | 185,000 | 3,600 |
| 1995-03-13 | 367 | 369 | 356 | 358 | 108,000 | 3,580 |
| 1995-03-10 | 377 | 377 | 366 | 375 | 127,000 | 3,750 |
| 1995-03-09 | 383 | 383 | 376 | 376 | 77,000 | 3,760 |
| 1995-03-08 | 380 | 383 | 375 | 375 | 149,000 | 3,750 |
| 1995-03-07 | 381 | 382 | 378 | 379 | 148,000 | 3,790 |
| 1995-03-06 | 392 | 392 | 384 | 386 | 268,000 | 3,860 |
| 1995-03-03 | 386 | 392 | 385 | 392 | 109,000 | 3,920 |
| 1995-03-02 | 386 | 395 | 386 | 394 | 132,000 | 3,940 |
| 1995-03-01 | 386 | 398 | 384 | 385 | 230,000 | 3,850 |
| 1995-02-28 | 391 | 398 | 388 | 395 | 192,000 | 3,950 |
| 1995-02-27 | 382 | 394 | 381 | 393 | 213,000 | 3,930 |
| 1995-02-24 | 409 | 409 | 402 | 402 | 174,000 | 4,020 |
| 1995-02-23 | 407 | 409 | 401 | 404 | 204,000 | 4,040 |
| 1995-02-22 | 416 | 416 | 408 | 408 | 248,000 | 4,080 |
| 1995-02-21 | 409 | 416 | 408 | 411 | 163,000 | 4,110 |
| 1995-02-20 | 411 | 414 | 408 | 414 | 219,000 | 4,140 |
| 1995-02-17 | 405 | 418 | 405 | 410 | 264,000 | 4,100 |
| 1995-02-16 | 411 | 417 | 407 | 408 | 238,000 | 4,080 |
| 1995-02-15 | 419 | 419 | 409 | 412 | 326,000 | 4,120 |
| 1995-02-14 | 439 | 439 | 421 | 424 | 659,000 | 4,240 |
| 1995-02-13 | 417 | 439 | 417 | 434 | 781,000 | 4,340 |
| 1995-02-10 | 419 | 420 | 411 | 415 | 325,000 | 4,150 |
| 1995-02-09 | 403 | 434 | 403 | 405 | 1,011,000 | 4,050 |
| 1995-02-08 | 406 | 410 | 396 | 406 | 564,000 | 4,060 |
| 1995-02-07 | 415 | 421 | 403 | 410 | 813,000 | 4,100 |
| 1995-02-06 | 445 | 450 | 416 | 416 | 2,933,000 | 4,160 |
| 1995-02-03 | 392 | 440 | 391 | 435 | 2,064,000 | 4,350 |
| 1995-02-02 | 385 | 385 | 375 | 377 | 80,000 | 3,770 |
| 1995-02-01 | 372 | 382 | 370 | 375 | 108,000 | 3,750 |
| 1995-01-31 | 381 | 385 | 369 | 372 | 186,000 | 3,720 |
| 1995-01-30 | 395 | 395 | 382 | 382 | 182,000 | 3,820 |
| 1995-01-27 | 375 | 376 | 360 | 375 | 99,000 | 3,750 |
| 1995-01-26 | 374 | 378 | 365 | 365 | 131,000 | 3,650 |
| 1995-01-25 | 380 | 387 | 378 | 379 | 98,000 | 3,790 |
| 1995-01-24 | 359 | 373 | 355 | 370 | 87,000 | 3,700 |
| 1995-01-23 | 366 | 366 | 352 | 354 | 71,000 | 3,540 |
| 1995-01-20 | 370 | 375 | 370 | 371 | 85,000 | 3,710 |
| 1995-01-19 | 380 | 380 | 375 | 376 | 83,000 | 3,760 |
| 1995-01-18 | 385 | 385 | 381 | 381 | 48,000 | 3,810 |
| 1995-01-17 | 397 | 397 | 387 | 387 | 53,000 | 3,870 |
| 1995-01-13 | 396 | 396 | 387 | 387 | 102,000 | 3,870 |
| 1995-01-12 | 397 | 397 | 393 | 394 | 46,000 | 3,940 |
| 1995-01-11 | 393 | 399 | 393 | 399 | 44,000 | 3,990 |
| 1995-01-10 | 395 | 395 | 393 | 395 | 47,000 | 3,950 |
| 1995-01-09 | 398 | 405 | 395 | 395 | 40,000 | 3,950 |
| 1995-01-06 | 405 | 405 | 397 | 398 | 142,000 | 3,980 |
| 1995-01-05 | 416 | 417 | 405 | 408 | 138,000 | 4,080 |
| 1995-01-04 | 419 | 419 | 413 | 415 | 99,000 | 4,150 |
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
