7769 リズム(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 328 | 335 | 328 | 334 | 120,000 | 3,340 |
| 1996-12-27 | 330 | 333 | 322 | 326 | 202,000 | 3,260 |
| 1996-12-26 | 331 | 338 | 321 | 321 | 300,000 | 3,210 |
| 1996-12-25 | 325 | 331 | 325 | 331 | 302,000 | 3,310 |
| 1996-12-24 | 346 | 349 | 324 | 325 | 195,000 | 3,250 |
| 1996-12-20 | 342 | 350 | 340 | 346 | 561,000 | 3,460 |
| 1996-12-19 | 364 | 364 | 337 | 340 | 545,000 | 3,400 |
| 1996-12-18 | 378 | 379 | 366 | 366 | 208,000 | 3,660 |
| 1996-12-17 | 371 | 375 | 371 | 373 | 207,000 | 3,730 |
| 1996-12-16 | 370 | 370 | 365 | 366 | 103,000 | 3,660 |
| 1996-12-13 | 370 | 370 | 360 | 370 | 246,000 | 3,700 |
| 1996-12-12 | 378 | 378 | 370 | 375 | 245,000 | 3,750 |
| 1996-12-11 | 382 | 384 | 378 | 378 | 213,000 | 3,780 |
| 1996-12-10 | 388 | 391 | 383 | 387 | 81,000 | 3,870 |
| 1996-12-09 | 391 | 391 | 380 | 388 | 120,000 | 3,880 |
| 1996-12-06 | 382 | 393 | 381 | 381 | 207,000 | 3,810 |
| 1996-12-05 | 381 | 385 | 380 | 385 | 185,000 | 3,850 |
| 1996-12-04 | 381 | 383 | 380 | 382 | 217,000 | 3,820 |
| 1996-12-03 | 388 | 389 | 384 | 388 | 295,000 | 3,880 |
| 1996-12-02 | 399 | 399 | 388 | 389 | 186,000 | 3,890 |
| 1996-11-29 | 396 | 399 | 390 | 399 | 819,000 | 3,990 |
| 1996-11-28 | 402 | 403 | 397 | 397 | 503,000 | 3,970 |
| 1996-11-27 | 406 | 409 | 405 | 406 | 255,000 | 4,060 |
| 1996-11-26 | 405 | 407 | 403 | 405 | 286,000 | 4,050 |
| 1996-11-25 | 406 | 409 | 400 | 401 | 156,000 | 4,010 |
| 1996-11-22 | 405 | 409 | 404 | 405 | 286,000 | 4,050 |
| 1996-11-21 | 408 | 412 | 405 | 405 | 258,000 | 4,050 |
| 1996-11-20 | 409 | 411 | 407 | 409 | 183,000 | 4,090 |
| 1996-11-19 | 407 | 408 | 405 | 406 | 186,000 | 4,060 |
| 1996-11-18 | 415 | 415 | 407 | 412 | 128,000 | 4,120 |
| 1996-11-15 | 411 | 414 | 405 | 405 | 241,000 | 4,050 |
| 1996-11-14 | 415 | 420 | 411 | 411 | 105,000 | 4,110 |
| 1996-11-13 | 424 | 425 | 416 | 420 | 150,000 | 4,200 |
| 1996-11-12 | 420 | 424 | 416 | 419 | 200,000 | 4,190 |
| 1996-11-11 | 420 | 429 | 419 | 420 | 274,000 | 4,200 |
| 1996-11-08 | 403 | 419 | 403 | 418 | 288,000 | 4,180 |
| 1996-11-07 | 426 | 426 | 408 | 408 | 347,000 | 4,080 |
| 1996-11-06 | 409 | 418 | 407 | 417 | 236,000 | 4,170 |
| 1996-11-05 | 405 | 414 | 405 | 409 | 597,000 | 4,090 |
| 1996-11-01 | 400 | 403 | 398 | 399 | 169,000 | 3,990 |
| 1996-10-31 | 405 | 405 | 400 | 400 | 179,000 | 4,000 |
| 1996-10-30 | 410 | 415 | 405 | 405 | 103,000 | 4,050 |
| 1996-10-29 | 418 | 418 | 410 | 411 | 142,000 | 4,110 |
| 1996-10-28 | 415 | 419 | 409 | 418 | 132,000 | 4,180 |
| 1996-10-25 | 407 | 415 | 406 | 410 | 219,000 | 4,100 |
| 1996-10-24 | 406 | 413 | 406 | 407 | 91,000 | 4,070 |
| 1996-10-23 | 416 | 416 | 407 | 407 | 232,000 | 4,070 |
| 1996-10-22 | 412 | 418 | 411 | 411 | 310,000 | 4,110 |
| 1996-10-21 | 431 | 432 | 418 | 430 | 248,000 | 4,300 |
| 1996-10-18 | 413 | 430 | 411 | 430 | 541,000 | 4,300 |
| 1996-10-17 | 412 | 412 | 403 | 403 | 266,000 | 4,030 |
| 1996-10-16 | 397 | 414 | 397 | 413 | 329,000 | 4,130 |
| 1996-10-15 | 390 | 399 | 390 | 392 | 291,000 | 3,920 |
| 1996-10-14 | 400 | 400 | 390 | 390 | 153,000 | 3,900 |
| 1996-10-11 | 395 | 400 | 391 | 400 | 447,000 | 4,000 |
| 1996-10-09 | 399 | 399 | 395 | 395 | 206,000 | 3,950 |
| 1996-10-08 | 398 | 400 | 396 | 397 | 175,000 | 3,970 |
| 1996-10-07 | 400 | 400 | 397 | 398 | 110,000 | 3,980 |
| 1996-10-04 | 400 | 400 | 396 | 400 | 485,000 | 4,000 |
| 1996-10-03 | 408 | 409 | 395 | 396 | 786,000 | 3,960 |
| 1996-10-02 | 413 | 418 | 405 | 405 | 631,000 | 4,050 |
| 1996-10-01 | 415 | 419 | 411 | 411 | 259,000 | 4,110 |
| 1996-09-30 | 414 | 420 | 413 | 419 | 118,000 | 4,190 |
| 1996-09-27 | 423 | 423 | 410 | 413 | 379,000 | 4,130 |
| 1996-09-26 | 420 | 424 | 416 | 423 | 268,000 | 4,230 |
| 1996-09-25 | 416 | 425 | 415 | 416 | 158,000 | 4,160 |
| 1996-09-24 | 423 | 425 | 421 | 421 | 178,000 | 4,210 |
| 1996-09-20 | 434 | 437 | 426 | 426 | 524,000 | 4,260 |
| 1996-09-19 | 429 | 434 | 425 | 434 | 167,000 | 4,340 |
| 1996-09-18 | 430 | 430 | 423 | 424 | 325,000 | 4,240 |
| 1996-09-17 | 430 | 432 | 424 | 427 | 364,000 | 4,270 |
| 1996-09-13 | 420 | 424 | 420 | 422 | 411,000 | 4,220 |
| 1996-09-12 | 429 | 429 | 422 | 422 | 239,000 | 4,220 |
| 1996-09-11 | 426 | 430 | 423 | 430 | 239,000 | 4,300 |
| 1996-09-10 | 424 | 430 | 424 | 426 | 230,000 | 4,260 |
| 1996-09-09 | 435 | 435 | 423 | 424 | 459,000 | 4,240 |
| 1996-09-06 | 432 | 436 | 429 | 433 | 256,000 | 4,330 |
| 1996-09-05 | 429 | 438 | 428 | 433 | 445,000 | 4,330 |
| 1996-09-04 | 437 | 440 | 430 | 434 | 542,000 | 4,340 |
| 1996-09-03 | 430 | 446 | 427 | 432 | 1,016,000 | 4,320 |
| 1996-09-02 | 427 | 435 | 427 | 430 | 199,000 | 4,300 |
| 1996-08-30 | 431 | 433 | 427 | 427 | 385,000 | 4,270 |
| 1996-08-29 | 441 | 445 | 432 | 436 | 311,000 | 4,360 |
| 1996-08-28 | 438 | 452 | 436 | 446 | 1,589,000 | 4,460 |
| 1996-08-27 | 428 | 435 | 426 | 430 | 317,000 | 4,300 |
| 1996-08-26 | 446 | 446 | 427 | 427 | 302,000 | 4,270 |
| 1996-08-23 | 447 | 450 | 437 | 442 | 384,000 | 4,420 |
| 1996-08-22 | 454 | 457 | 446 | 446 | 764,000 | 4,460 |
| 1996-08-21 | 460 | 464 | 453 | 453 | 2,406,000 | 4,530 |
| 1996-08-20 | 440 | 461 | 440 | 456 | 4,386,000 | 4,560 |
| 1996-08-19 | 426 | 441 | 424 | 440 | 2,536,000 | 4,400 |
| 1996-08-16 | 422 | 425 | 420 | 424 | 1,036,000 | 4,240 |
| 1996-08-15 | 416 | 425 | 415 | 421 | 1,055,000 | 4,210 |
| 1996-08-14 | 409 | 415 | 407 | 410 | 311,000 | 4,100 |
| 1996-08-13 | 402 | 410 | 401 | 404 | 354,000 | 4,040 |
| 1996-08-12 | 401 | 408 | 401 | 403 | 283,000 | 4,030 |
| 1996-08-09 | 416 | 416 | 401 | 403 | 935,000 | 4,030 |
| 1996-08-08 | 407 | 418 | 406 | 416 | 1,084,000 | 4,160 |
| 1996-08-07 | 405 | 415 | 400 | 405 | 2,018,000 | 4,050 |
| 1996-08-06 | 396 | 401 | 386 | 400 | 3,137,000 | 4,000 |
| 1996-08-05 | 409 | 410 | 398 | 398 | 919,000 | 3,980 |
| 1996-08-02 | 414 | 415 | 406 | 406 | 966,000 | 4,060 |
| 1996-08-01 | 398 | 409 | 396 | 409 | 690,000 | 4,090 |
| 1996-07-31 | 402 | 405 | 398 | 398 | 854,000 | 3,980 |
| 1996-07-30 | 413 | 413 | 402 | 402 | 1,067,000 | 4,020 |
| 1996-07-29 | 429 | 429 | 417 | 417 | 725,000 | 4,170 |
| 1996-07-26 | 425 | 427 | 421 | 423 | 404,000 | 4,230 |
| 1996-07-25 | 426 | 429 | 422 | 423 | 842,000 | 4,230 |
| 1996-07-24 | 434 | 434 | 426 | 426 | 634,000 | 4,260 |
| 1996-07-23 | 433 | 435 | 432 | 434 | 281,000 | 4,340 |
| 1996-07-22 | 442 | 442 | 439 | 442 | 679,000 | 4,420 |
| 1996-07-19 | 447 | 447 | 442 | 442 | 178,000 | 4,420 |
| 1996-07-18 | 444 | 445 | 441 | 442 | 86,000 | 4,420 |
| 1996-07-17 | 449 | 449 | 440 | 441 | 195,000 | 4,410 |
| 1996-07-16 | 447 | 450 | 440 | 447 | 485,000 | 4,470 |
| 1996-07-15 | 451 | 452 | 450 | 452 | 148,000 | 4,520 |
| 1996-07-12 | 458 | 460 | 453 | 454 | 215,000 | 4,540 |
| 1996-07-11 | 462 | 463 | 455 | 457 | 134,000 | 4,570 |
| 1996-07-10 | 458 | 462 | 455 | 459 | 343,000 | 4,590 |
| 1996-07-09 | 460 | 464 | 452 | 453 | 446,000 | 4,530 |
| 1996-07-08 | 466 | 466 | 460 | 465 | 225,000 | 4,650 |
| 1996-07-05 | 475 | 475 | 467 | 469 | 212,000 | 4,690 |
| 1996-07-04 | 470 | 473 | 469 | 472 | 164,000 | 4,720 |
| 1996-07-03 | 475 | 475 | 470 | 470 | 148,000 | 4,700 |
| 1996-07-02 | 477 | 480 | 470 | 470 | 459,000 | 4,700 |
| 1996-07-01 | 478 | 479 | 472 | 472 | 137,000 | 4,720 |
| 1996-06-28 | 474 | 479 | 473 | 477 | 193,000 | 4,770 |
| 1996-06-27 | 482 | 482 | 475 | 479 | 459,000 | 4,790 |
| 1996-06-26 | 480 | 482 | 477 | 480 | 265,000 | 4,800 |
| 1996-06-25 | 484 | 488 | 480 | 480 | 264,000 | 4,800 |
| 1996-06-24 | 483 | 489 | 481 | 483 | 175,000 | 4,830 |
| 1996-06-21 | 481 | 485 | 480 | 481 | 256,000 | 4,810 |
| 1996-06-20 | 485 | 490 | 477 | 478 | 200,000 | 4,780 |
| 1996-06-19 | 484 | 492 | 484 | 490 | 201,000 | 4,900 |
| 1996-06-18 | 487 | 492 | 486 | 486 | 160,000 | 4,860 |
| 1996-06-17 | 491 | 496 | 487 | 487 | 169,000 | 4,870 |
| 1996-06-14 | 495 | 498 | 490 | 490 | 336,000 | 4,900 |
| 1996-06-13 | 486 | 494 | 481 | 490 | 277,000 | 4,900 |
| 1996-06-12 | 477 | 490 | 477 | 486 | 280,000 | 4,860 |
| 1996-06-11 | 478 | 480 | 470 | 480 | 321,000 | 4,800 |
| 1996-06-10 | 476 | 483 | 475 | 481 | 263,000 | 4,810 |
| 1996-06-07 | 499 | 499 | 476 | 481 | 484,000 | 4,810 |
| 1996-06-06 | 498 | 502 | 496 | 496 | 382,000 | 4,960 |
| 1996-06-05 | 504 | 506 | 499 | 501 | 512,000 | 5,010 |
| 1996-06-04 | 496 | 509 | 496 | 502 | 926,000 | 5,020 |
| 1996-06-03 | 505 | 514 | 491 | 495 | 1,359,000 | 4,950 |
| 1996-05-31 | 545 | 547 | 516 | 520 | 2,513,000 | 5,200 |
| 1996-05-30 | 523 | 546 | 521 | 543 | 6,723,000 | 5,430 |
| 1996-05-29 | 520 | 521 | 509 | 520 | 719,000 | 5,200 |
| 1996-05-28 | 504 | 514 | 502 | 514 | 275,000 | 5,140 |
| 1996-05-27 | 519 | 519 | 502 | 502 | 294,000 | 5,020 |
| 1996-05-24 | 522 | 523 | 511 | 511 | 744,000 | 5,110 |
| 1996-05-23 | 499 | 526 | 498 | 513 | 2,114,000 | 5,130 |
| 1996-05-22 | 501 | 507 | 497 | 498 | 397,000 | 4,980 |
| 1996-05-21 | 512 | 512 | 502 | 502 | 293,000 | 5,020 |
| 1996-05-20 | 514 | 520 | 510 | 512 | 258,000 | 5,120 |
| 1996-05-17 | 514 | 516 | 508 | 514 | 358,000 | 5,140 |
| 1996-05-16 | 510 | 520 | 506 | 514 | 491,000 | 5,140 |
| 1996-05-15 | 502 | 507 | 501 | 505 | 305,000 | 5,050 |
| 1996-05-14 | 500 | 508 | 500 | 500 | 274,000 | 5,000 |
| 1996-05-13 | 510 | 511 | 500 | 500 | 303,000 | 5,000 |
| 1996-05-10 | 510 | 513 | 505 | 505 | 512,000 | 5,050 |
| 1996-05-09 | 523 | 529 | 506 | 510 | 997,000 | 5,100 |
| 1996-05-08 | 496 | 515 | 496 | 514 | 490,000 | 5,140 |
| 1996-05-07 | 500 | 510 | 497 | 497 | 234,000 | 4,970 |
| 1996-05-02 | 504 | 507 | 500 | 500 | 310,000 | 5,000 |
| 1996-05-01 | 506 | 510 | 503 | 508 | 276,000 | 5,080 |
| 1996-04-30 | 519 | 519 | 505 | 508 | 292,000 | 5,080 |
| 1996-04-26 | 515 | 520 | 512 | 520 | 457,000 | 5,200 |
| 1996-04-25 | 509 | 520 | 509 | 517 | 763,000 | 5,170 |
| 1996-04-24 | 509 | 514 | 505 | 507 | 303,000 | 5,070 |
| 1996-04-23 | 515 | 519 | 506 | 509 | 295,000 | 5,090 |
| 1996-04-22 | 505 | 513 | 505 | 513 | 215,000 | 5,130 |
| 1996-04-19 | 510 | 513 | 502 | 513 | 342,000 | 5,130 |
| 1996-04-18 | 515 | 520 | 510 | 510 | 401,000 | 5,100 |
| 1996-04-17 | 518 | 525 | 516 | 521 | 635,000 | 5,210 |
| 1996-04-16 | 537 | 537 | 510 | 510 | 404,000 | 5,100 |
| 1996-04-15 | 540 | 542 | 528 | 533 | 674,000 | 5,330 |
| 1996-04-12 | 525 | 540 | 520 | 530 | 1,932,000 | 5,300 |
| 1996-04-11 | 510 | 513 | 502 | 504 | 375,000 | 5,040 |
| 1996-04-10 | 512 | 518 | 508 | 511 | 422,000 | 5,110 |
| 1996-04-09 | 505 | 513 | 503 | 505 | 339,000 | 5,050 |
| 1996-04-08 | 515 | 515 | 501 | 501 | 319,000 | 5,010 |
| 1996-04-05 | 525 | 529 | 511 | 519 | 581,000 | 5,190 |
| 1996-04-04 | 530 | 537 | 521 | 525 | 1,904,000 | 5,250 |
| 1996-04-03 | 505 | 526 | 500 | 520 | 2,497,000 | 5,200 |
| 1996-04-02 | 490 | 495 | 485 | 490 | 422,000 | 4,900 |
| 1996-04-01 | 504 | 505 | 488 | 488 | 800,000 | 4,880 |
| 1996-03-29 | 504 | 514 | 499 | 502 | 1,136,000 | 5,020 |
| 1996-03-28 | 500 | 521 | 495 | 499 | 2,330,000 | 4,990 |
| 1996-03-27 | 469 | 499 | 460 | 495 | 1,194,000 | 4,950 |
| 1996-03-26 | 457 | 470 | 448 | 464 | 370,000 | 4,640 |
| 1996-03-25 | 464 | 464 | 456 | 456 | 250,000 | 4,560 |
| 1996-03-22 | 462 | 465 | 453 | 461 | 277,000 | 4,610 |
| 1996-03-21 | 459 | 470 | 456 | 459 | 270,000 | 4,590 |
| 1996-03-19 | 451 | 455 | 450 | 450 | 139,000 | 4,500 |
| 1996-03-18 | 459 | 460 | 448 | 449 | 143,000 | 4,490 |
| 1996-03-15 | 447 | 456 | 447 | 450 | 327,000 | 4,500 |
| 1996-03-14 | 445 | 453 | 444 | 445 | 244,000 | 4,450 |
| 1996-03-13 | 451 | 455 | 444 | 447 | 382,000 | 4,470 |
| 1996-03-12 | 453 | 457 | 444 | 451 | 403,000 | 4,510 |
| 1996-03-11 | 451 | 456 | 450 | 450 | 293,000 | 4,500 |
| 1996-03-08 | 455 | 462 | 455 | 456 | 544,000 | 4,560 |
| 1996-03-07 | 457 | 463 | 455 | 460 | 630,000 | 4,600 |
| 1996-03-06 | 463 | 469 | 455 | 455 | 471,000 | 4,550 |
| 1996-03-05 | 460 | 470 | 460 | 465 | 278,000 | 4,650 |
| 1996-03-04 | 470 | 470 | 460 | 463 | 186,000 | 4,630 |
| 1996-03-01 | 461 | 470 | 456 | 470 | 417,000 | 4,700 |
| 1996-02-29 | 470 | 472 | 450 | 456 | 1,133,000 | 4,560 |
| 1996-02-28 | 475 | 481 | 466 | 471 | 835,000 | 4,710 |
| 1996-02-27 | 494 | 494 | 471 | 471 | 604,000 | 4,710 |
| 1996-02-26 | 476 | 491 | 475 | 490 | 471,000 | 4,900 |
| 1996-02-23 | 480 | 490 | 472 | 474 | 604,000 | 4,740 |
| 1996-02-22 | 489 | 498 | 476 | 476 | 331,000 | 4,760 |
| 1996-02-21 | 498 | 501 | 480 | 484 | 393,000 | 4,840 |
| 1996-02-20 | 476 | 505 | 475 | 496 | 676,000 | 4,960 |
| 1996-02-19 | 498 | 499 | 475 | 486 | 590,000 | 4,860 |
| 1996-02-16 | 490 | 505 | 460 | 493 | 1,904,000 | 4,930 |
| 1996-02-15 | 525 | 529 | 491 | 492 | 1,504,000 | 4,920 |
| 1996-02-14 | 509 | 544 | 506 | 529 | 2,417,000 | 5,290 |
| 1996-02-13 | 559 | 560 | 501 | 504 | 2,193,000 | 5,040 |
| 1996-02-09 | 536 | 554 | 521 | 553 | 4,029,000 | 5,530 |
| 1996-02-08 | 572 | 595 | 556 | 556 | 4,166,000 | 5,560 |
| 1996-02-07 | 626 | 637 | 583 | 590 | 7,015,000 | 5,900 |
| 1996-02-06 | 615 | 660 | 595 | 616 | 22,303,000 | 6,160 |
| 1996-02-05 | 519 | 615 | 507 | 615 | 20,777,000 | 6,150 |
| 1996-02-02 | 523 | 529 | 513 | 515 | 6,084,000 | 5,150 |
| 1996-02-01 | 485 | 525 | 480 | 513 | 14,457,000 | 5,130 |
| 1996-01-31 | 493 | 494 | 474 | 475 | 4,107,000 | 4,750 |
| 1996-01-30 | 484 | 502 | 465 | 480 | 16,354,000 | 4,800 |
| 1996-01-29 | 433 | 464 | 431 | 464 | 11,354,000 | 4,640 |
| 1996-01-26 | 373 | 384 | 370 | 384 | 263,000 | 3,840 |
| 1996-01-25 | 378 | 378 | 373 | 374 | 154,000 | 3,740 |
| 1996-01-24 | 378 | 378 | 370 | 373 | 98,000 | 3,730 |
| 1996-01-23 | 380 | 385 | 378 | 378 | 172,000 | 3,780 |
| 1996-01-22 | 382 | 388 | 381 | 388 | 128,000 | 3,880 |
| 1996-01-19 | 377 | 381 | 371 | 380 | 188,000 | 3,800 |
| 1996-01-18 | 396 | 396 | 375 | 375 | 164,000 | 3,750 |
| 1996-01-17 | 397 | 405 | 385 | 394 | 759,000 | 3,940 |
| 1996-01-16 | 379 | 393 | 379 | 393 | 438,000 | 3,930 |
| 1996-01-12 | 378 | 386 | 376 | 376 | 249,000 | 3,760 |
| 1996-01-11 | 380 | 385 | 379 | 380 | 209,000 | 3,800 |
| 1996-01-10 | 385 | 389 | 381 | 383 | 247,000 | 3,830 |
| 1996-01-09 | 385 | 390 | 382 | 389 | 139,000 | 3,890 |
| 1996-01-08 | 390 | 391 | 380 | 380 | 197,000 | 3,800 |
| 1996-01-05 | 388 | 393 | 384 | 393 | 277,000 | 3,930 |
| 1996-01-04 | 393 | 393 | 383 | 383 | 153,000 | 3,830 |
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
