7769 リズム(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 171 | 180 | 171 | 175 | 74,000 | 1,750 |
| 1997-12-29 | 172 | 174 | 166 | 171 | 107,000 | 1,710 |
| 1997-12-26 | 169 | 173 | 165 | 167 | 121,000 | 1,670 |
| 1997-12-25 | 150 | 175 | 150 | 170 | 170,000 | 1,700 |
| 1997-12-24 | 155 | 163 | 150 | 150 | 314,000 | 1,500 |
| 1997-12-22 | 179 | 179 | 160 | 160 | 206,000 | 1,600 |
| 1997-12-19 | 190 | 191 | 171 | 184 | 245,000 | 1,840 |
| 1997-12-18 | 202 | 202 | 195 | 195 | 151,000 | 1,950 |
| 1997-12-17 | 196 | 206 | 196 | 205 | 158,000 | 2,050 |
| 1997-12-16 | 208 | 208 | 196 | 196 | 146,000 | 1,960 |
| 1997-12-15 | 200 | 200 | 195 | 198 | 167,000 | 1,980 |
| 1997-12-12 | 200 | 204 | 200 | 200 | 173,000 | 2,000 |
| 1997-12-11 | 206 | 206 | 205 | 205 | 113,000 | 2,050 |
| 1997-12-10 | 212 | 212 | 205 | 205 | 174,000 | 2,050 |
| 1997-12-09 | 210 | 214 | 210 | 212 | 76,000 | 2,120 |
| 1997-12-08 | 223 | 223 | 206 | 210 | 81,000 | 2,100 |
| 1997-12-05 | 212 | 219 | 210 | 213 | 73,000 | 2,130 |
| 1997-12-04 | 221 | 225 | 215 | 215 | 97,000 | 2,150 |
| 1997-12-03 | 229 | 229 | 220 | 220 | 87,000 | 2,200 |
| 1997-12-02 | 230 | 232 | 228 | 228 | 166,000 | 2,280 |
| 1997-12-01 | 212 | 229 | 212 | 224 | 170,000 | 2,240 |
| 1997-11-28 | 207 | 210 | 207 | 210 | 325,000 | 2,100 |
| 1997-11-27 | 202 | 207 | 201 | 203 | 327,000 | 2,030 |
| 1997-11-26 | 211 | 215 | 200 | 200 | 320,000 | 2,000 |
| 1997-11-25 | 198 | 217 | 198 | 211 | 316,000 | 2,110 |
| 1997-11-21 | 231 | 231 | 228 | 228 | 246,000 | 2,280 |
| 1997-11-20 | 227 | 238 | 225 | 226 | 195,000 | 2,260 |
| 1997-11-19 | 235 | 235 | 230 | 231 | 69,000 | 2,310 |
| 1997-11-18 | 249 | 258 | 242 | 252 | 91,000 | 2,520 |
| 1997-11-17 | 227 | 255 | 227 | 254 | 180,000 | 2,540 |
| 1997-11-14 | 240 | 240 | 227 | 227 | 161,000 | 2,270 |
| 1997-11-13 | 230 | 237 | 226 | 237 | 277,000 | 2,370 |
| 1997-11-12 | 234 | 235 | 230 | 232 | 119,000 | 2,320 |
| 1997-11-11 | 232 | 235 | 230 | 231 | 72,000 | 2,310 |
| 1997-11-10 | 234 | 236 | 230 | 232 | 91,000 | 2,320 |
| 1997-11-07 | 240 | 241 | 235 | 235 | 135,000 | 2,350 |
| 1997-11-06 | 241 | 252 | 241 | 249 | 110,000 | 2,490 |
| 1997-11-05 | 255 | 257 | 240 | 251 | 112,000 | 2,510 |
| 1997-11-04 | 260 | 262 | 255 | 261 | 74,000 | 2,610 |
| 1997-10-31 | 259 | 264 | 251 | 261 | 93,000 | 2,610 |
| 1997-10-30 | 267 | 267 | 251 | 256 | 113,000 | 2,560 |
| 1997-10-29 | 269 | 269 | 260 | 265 | 97,000 | 2,650 |
| 1997-10-28 | 245 | 250 | 245 | 250 | 157,000 | 2,500 |
| 1997-10-27 | 267 | 267 | 255 | 263 | 86,000 | 2,630 |
| 1997-10-24 | 251 | 274 | 250 | 272 | 169,000 | 2,720 |
| 1997-10-23 | 271 | 272 | 256 | 256 | 127,000 | 2,560 |
| 1997-10-22 | 255 | 273 | 252 | 270 | 280,000 | 2,700 |
| 1997-10-21 | 248 | 260 | 246 | 255 | 183,000 | 2,550 |
| 1997-10-20 | 240 | 245 | 240 | 243 | 36,000 | 2,430 |
| 1997-10-17 | 239 | 241 | 236 | 239 | 50,000 | 2,390 |
| 1997-10-16 | 230 | 239 | 230 | 239 | 69,000 | 2,390 |
| 1997-10-15 | 232 | 236 | 230 | 230 | 54,000 | 2,300 |
| 1997-10-14 | 229 | 231 | 225 | 231 | 78,000 | 2,310 |
| 1997-10-13 | 236 | 236 | 227 | 236 | 133,000 | 2,360 |
| 1997-10-09 | 233 | 241 | 231 | 236 | 111,000 | 2,360 |
| 1997-10-08 | 231 | 238 | 231 | 238 | 149,000 | 2,380 |
| 1997-10-07 | 241 | 245 | 235 | 235 | 108,000 | 2,350 |
| 1997-10-06 | 221 | 233 | 220 | 225 | 77,000 | 2,250 |
| 1997-10-03 | 220 | 222 | 220 | 220 | 96,000 | 2,200 |
| 1997-10-02 | 225 | 228 | 221 | 222 | 170,000 | 2,220 |
| 1997-10-01 | 225 | 226 | 220 | 225 | 139,000 | 2,250 |
| 1997-09-30 | 221 | 230 | 221 | 224 | 257,000 | 2,240 |
| 1997-09-29 | 232 | 238 | 220 | 221 | 433,000 | 2,210 |
| 1997-09-26 | 250 | 254 | 230 | 232 | 243,000 | 2,320 |
| 1997-09-25 | 260 | 265 | 255 | 255 | 166,000 | 2,550 |
| 1997-09-24 | 261 | 265 | 260 | 260 | 162,000 | 2,600 |
| 1997-09-22 | 264 | 265 | 261 | 265 | 142,000 | 2,650 |
| 1997-09-19 | 265 | 265 | 260 | 264 | 120,000 | 2,640 |
| 1997-09-18 | 270 | 275 | 267 | 267 | 125,000 | 2,670 |
| 1997-09-17 | 275 | 280 | 271 | 271 | 106,000 | 2,710 |
| 1997-09-16 | 283 | 283 | 272 | 275 | 68,000 | 2,750 |
| 1997-09-12 | 278 | 281 | 275 | 275 | 138,000 | 2,750 |
| 1997-09-11 | 280 | 281 | 278 | 278 | 91,000 | 2,780 |
| 1997-09-10 | 271 | 287 | 271 | 282 | 172,000 | 2,820 |
| 1997-09-09 | 287 | 287 | 271 | 271 | 93,000 | 2,710 |
| 1997-09-08 | 280 | 288 | 280 | 280 | 53,000 | 2,800 |
| 1997-09-05 | 287 | 287 | 281 | 281 | 52,000 | 2,810 |
| 1997-09-04 | 290 | 290 | 280 | 285 | 59,000 | 2,850 |
| 1997-09-03 | 287 | 293 | 284 | 292 | 109,000 | 2,920 |
| 1997-09-02 | 276 | 281 | 276 | 278 | 107,000 | 2,780 |
| 1997-09-01 | 280 | 285 | 276 | 276 | 51,000 | 2,760 |
| 1997-08-29 | 274 | 280 | 268 | 280 | 91,000 | 2,800 |
| 1997-08-28 | 272 | 274 | 268 | 273 | 213,000 | 2,730 |
| 1997-08-27 | 274 | 285 | 269 | 269 | 278,000 | 2,690 |
| 1997-08-26 | 272 | 280 | 272 | 274 | 92,000 | 2,740 |
| 1997-08-25 | 280 | 280 | 272 | 272 | 115,000 | 2,720 |
| 1997-08-22 | 289 | 289 | 271 | 280 | 223,000 | 2,800 |
| 1997-08-21 | 285 | 289 | 282 | 284 | 196,000 | 2,840 |
| 1997-08-20 | 285 | 294 | 282 | 294 | 97,000 | 2,940 |
| 1997-08-19 | 288 | 288 | 285 | 285 | 109,000 | 2,850 |
| 1997-08-18 | 276 | 280 | 275 | 280 | 95,000 | 2,800 |
| 1997-08-15 | 284 | 289 | 278 | 288 | 86,000 | 2,880 |
| 1997-08-14 | 275 | 275 | 272 | 274 | 84,000 | 2,740 |
| 1997-08-13 | 275 | 276 | 274 | 275 | 63,000 | 2,750 |
| 1997-08-12 | 270 | 275 | 270 | 275 | 142,000 | 2,750 |
| 1997-08-11 | 280 | 282 | 268 | 268 | 295,000 | 2,680 |
| 1997-08-08 | 280 | 280 | 270 | 280 | 225,000 | 2,800 |
| 1997-08-07 | 290 | 293 | 278 | 278 | 136,000 | 2,780 |
| 1997-08-06 | 285 | 288 | 276 | 288 | 285,000 | 2,880 |
| 1997-08-05 | 293 | 295 | 282 | 283 | 463,000 | 2,830 |
| 1997-08-04 | 305 | 305 | 290 | 290 | 267,000 | 2,900 |
| 1997-08-01 | 302 | 304 | 300 | 300 | 220,000 | 3,000 |
| 1997-07-31 | 305 | 305 | 295 | 297 | 345,000 | 2,970 |
| 1997-07-30 | 310 | 310 | 306 | 306 | 118,000 | 3,060 |
| 1997-07-29 | 318 | 318 | 306 | 311 | 165,000 | 3,110 |
| 1997-07-28 | 311 | 318 | 309 | 318 | 110,000 | 3,180 |
| 1997-07-25 | 311 | 316 | 308 | 316 | 96,000 | 3,160 |
| 1997-07-24 | 310 | 316 | 308 | 316 | 125,000 | 3,160 |
| 1997-07-23 | 321 | 324 | 303 | 310 | 502,000 | 3,100 |
| 1997-07-22 | 327 | 327 | 317 | 321 | 113,000 | 3,210 |
| 1997-07-18 | 326 | 331 | 321 | 327 | 117,000 | 3,270 |
| 1997-07-17 | 333 | 340 | 315 | 315 | 175,000 | 3,150 |
| 1997-07-16 | 322 | 340 | 320 | 335 | 125,000 | 3,350 |
| 1997-07-15 | 322 | 322 | 317 | 318 | 131,000 | 3,180 |
| 1997-07-14 | 315 | 320 | 312 | 317 | 138,000 | 3,170 |
| 1997-07-11 | 321 | 322 | 309 | 309 | 220,000 | 3,090 |
| 1997-07-10 | 321 | 323 | 317 | 322 | 292,000 | 3,220 |
| 1997-07-09 | 327 | 327 | 322 | 323 | 118,000 | 3,230 |
| 1997-07-08 | 322 | 327 | 321 | 327 | 156,000 | 3,270 |
| 1997-07-07 | 322 | 326 | 315 | 322 | 181,000 | 3,220 |
| 1997-07-04 | 334 | 335 | 329 | 329 | 139,000 | 3,290 |
| 1997-07-03 | 338 | 340 | 331 | 334 | 222,000 | 3,340 |
| 1997-07-02 | 342 | 345 | 338 | 339 | 86,000 | 3,390 |
| 1997-07-01 | 345 | 347 | 340 | 343 | 112,000 | 3,430 |
| 1997-06-30 | 347 | 347 | 341 | 342 | 177,000 | 3,420 |
| 1997-06-27 | 349 | 350 | 341 | 342 | 86,000 | 3,420 |
| 1997-06-26 | 341 | 350 | 341 | 345 | 138,000 | 3,450 |
| 1997-06-25 | 338 | 343 | 338 | 342 | 148,000 | 3,420 |
| 1997-06-24 | 338 | 343 | 338 | 339 | 160,000 | 3,390 |
| 1997-06-23 | 339 | 346 | 339 | 341 | 199,000 | 3,410 |
| 1997-06-20 | 340 | 343 | 338 | 343 | 134,000 | 3,430 |
| 1997-06-19 | 341 | 342 | 339 | 340 | 141,000 | 3,400 |
| 1997-06-18 | 349 | 350 | 338 | 343 | 292,000 | 3,430 |
| 1997-06-17 | 356 | 357 | 350 | 351 | 324,000 | 3,510 |
| 1997-06-16 | 355 | 358 | 351 | 351 | 155,000 | 3,510 |
| 1997-06-13 | 358 | 364 | 353 | 353 | 165,000 | 3,530 |
| 1997-06-12 | 355 | 365 | 353 | 356 | 225,000 | 3,560 |
| 1997-06-11 | 356 | 358 | 351 | 356 | 234,000 | 3,560 |
| 1997-06-10 | 359 | 360 | 355 | 355 | 162,000 | 3,550 |
| 1997-06-09 | 361 | 365 | 360 | 364 | 106,000 | 3,640 |
| 1997-06-06 | 368 | 372 | 365 | 367 | 559,000 | 3,670 |
| 1997-06-05 | 360 | 372 | 360 | 368 | 396,000 | 3,680 |
| 1997-06-04 | 359 | 365 | 358 | 358 | 238,000 | 3,580 |
| 1997-06-03 | 357 | 360 | 354 | 355 | 230,000 | 3,550 |
| 1997-06-02 | 364 | 364 | 354 | 356 | 309,000 | 3,560 |
| 1997-05-30 | 370 | 370 | 360 | 360 | 357,000 | 3,600 |
| 1997-05-29 | 372 | 374 | 363 | 370 | 493,000 | 3,700 |
| 1997-05-28 | 375 | 379 | 371 | 377 | 1,249,000 | 3,770 |
| 1997-05-27 | 373 | 381 | 365 | 365 | 1,462,000 | 3,650 |
| 1997-05-26 | 381 | 382 | 370 | 374 | 1,193,000 | 3,740 |
| 1997-05-23 | 355 | 380 | 355 | 376 | 2,772,000 | 3,760 |
| 1997-05-22 | 348 | 358 | 347 | 350 | 298,000 | 3,500 |
| 1997-05-21 | 348 | 359 | 346 | 349 | 843,000 | 3,490 |
| 1997-05-20 | 344 | 346 | 337 | 342 | 384,000 | 3,420 |
| 1997-05-19 | 343 | 345 | 336 | 339 | 961,000 | 3,390 |
| 1997-05-16 | 339 | 343 | 338 | 338 | 447,000 | 3,380 |
| 1997-05-15 | 350 | 351 | 340 | 340 | 403,000 | 3,400 |
| 1997-05-14 | 350 | 352 | 346 | 346 | 340,000 | 3,460 |
| 1997-05-13 | 343 | 355 | 342 | 349 | 718,000 | 3,490 |
| 1997-05-12 | 334 | 345 | 327 | 338 | 638,000 | 3,380 |
| 1997-05-09 | 336 | 342 | 326 | 338 | 1,288,000 | 3,380 |
| 1997-05-08 | 324 | 333 | 323 | 332 | 756,000 | 3,320 |
| 1997-05-07 | 324 | 330 | 322 | 323 | 621,000 | 3,230 |
| 1997-05-06 | 312 | 323 | 311 | 318 | 652,000 | 3,180 |
| 1997-05-02 | 307 | 310 | 300 | 307 | 671,000 | 3,070 |
| 1997-05-01 | 309 | 317 | 307 | 307 | 149,000 | 3,070 |
| 1997-04-30 | 300 | 308 | 300 | 306 | 507,000 | 3,060 |
| 1997-04-28 | 298 | 300 | 295 | 295 | 85,000 | 2,950 |
| 1997-04-25 | 305 | 311 | 301 | 301 | 101,000 | 3,010 |
| 1997-04-24 | 310 | 314 | 305 | 305 | 141,000 | 3,050 |
| 1997-04-23 | 310 | 315 | 308 | 315 | 227,000 | 3,150 |
| 1997-04-22 | 304 | 319 | 303 | 313 | 310,000 | 3,130 |
| 1997-04-21 | 300 | 306 | 297 | 299 | 352,000 | 2,990 |
| 1997-04-18 | 293 | 300 | 290 | 300 | 248,000 | 3,000 |
| 1997-04-17 | 271 | 298 | 270 | 298 | 374,000 | 2,980 |
| 1997-04-16 | 271 | 272 | 265 | 265 | 318,000 | 2,650 |
| 1997-04-15 | 269 | 272 | 265 | 272 | 183,000 | 2,720 |
| 1997-04-14 | 265 | 270 | 260 | 269 | 157,000 | 2,690 |
| 1997-04-11 | 257 | 265 | 255 | 265 | 343,000 | 2,650 |
| 1997-04-10 | 278 | 285 | 254 | 254 | 321,000 | 2,540 |
| 1997-04-09 | 285 | 288 | 280 | 280 | 142,000 | 2,800 |
| 1997-04-08 | 290 | 290 | 275 | 288 | 245,000 | 2,880 |
| 1997-04-07 | 297 | 298 | 291 | 291 | 121,000 | 2,910 |
| 1997-04-04 | 297 | 299 | 296 | 299 | 168,000 | 2,990 |
| 1997-04-03 | 303 | 305 | 296 | 296 | 216,000 | 2,960 |
| 1997-04-02 | 302 | 306 | 296 | 301 | 215,000 | 3,010 |
| 1997-04-01 | 300 | 301 | 300 | 300 | 139,000 | 3,000 |
| 1997-03-31 | 304 | 309 | 300 | 300 | 112,000 | 3,000 |
| 1997-03-28 | 304 | 311 | 304 | 305 | 87,000 | 3,050 |
| 1997-03-27 | 313 | 313 | 304 | 304 | 140,000 | 3,040 |
| 1997-03-26 | 314 | 314 | 309 | 309 | 97,000 | 3,090 |
| 1997-03-25 | 305 | 315 | 305 | 309 | 91,000 | 3,090 |
| 1997-03-24 | 315 | 316 | 303 | 304 | 187,000 | 3,040 |
| 1997-03-21 | 318 | 322 | 313 | 317 | 176,000 | 3,170 |
| 1997-03-19 | 310 | 325 | 308 | 323 | 454,000 | 3,230 |
| 1997-03-18 | 310 | 313 | 306 | 307 | 1,777,000 | 3,070 |
| 1997-03-17 | 304 | 307 | 302 | 303 | 1,663,000 | 3,030 |
| 1997-03-14 | 305 | 308 | 305 | 308 | 111,000 | 3,080 |
| 1997-03-13 | 308 | 309 | 305 | 308 | 71,000 | 3,080 |
| 1997-03-12 | 307 | 309 | 304 | 309 | 183,000 | 3,090 |
| 1997-03-11 | 307 | 309 | 306 | 309 | 61,000 | 3,090 |
| 1997-03-10 | 309 | 310 | 306 | 310 | 78,000 | 3,100 |
| 1997-03-07 | 309 | 309 | 307 | 308 | 82,000 | 3,080 |
| 1997-03-06 | 311 | 316 | 310 | 310 | 69,000 | 3,100 |
| 1997-03-05 | 319 | 319 | 312 | 312 | 98,000 | 3,120 |
| 1997-03-04 | 313 | 320 | 311 | 316 | 128,000 | 3,160 |
| 1997-03-03 | 310 | 313 | 310 | 310 | 193,000 | 3,100 |
| 1997-02-28 | 324 | 324 | 310 | 311 | 266,000 | 3,110 |
| 1997-02-27 | 328 | 328 | 320 | 325 | 129,000 | 3,250 |
| 1997-02-26 | 334 | 334 | 325 | 325 | 212,000 | 3,250 |
| 1997-02-25 | 323 | 333 | 322 | 331 | 248,000 | 3,310 |
| 1997-02-24 | 315 | 324 | 315 | 323 | 112,000 | 3,230 |
| 1997-02-21 | 315 | 319 | 311 | 319 | 389,000 | 3,190 |
| 1997-02-20 | 314 | 319 | 311 | 314 | 268,000 | 3,140 |
| 1997-02-19 | 327 | 327 | 310 | 319 | 221,000 | 3,190 |
| 1997-02-18 | 330 | 330 | 321 | 324 | 87,000 | 3,240 |
| 1997-02-17 | 325 | 330 | 320 | 330 | 194,000 | 3,300 |
| 1997-02-14 | 312 | 320 | 308 | 320 | 262,000 | 3,200 |
| 1997-02-13 | 311 | 316 | 308 | 308 | 187,000 | 3,080 |
| 1997-02-12 | 307 | 315 | 306 | 313 | 173,000 | 3,130 |
| 1997-02-10 | 305 | 310 | 303 | 306 | 172,000 | 3,060 |
| 1997-02-07 | 313 | 315 | 302 | 302 | 321,000 | 3,020 |
| 1997-02-06 | 320 | 324 | 315 | 315 | 484,000 | 3,150 |
| 1997-02-05 | 339 | 340 | 320 | 320 | 374,000 | 3,200 |
| 1997-02-04 | 331 | 338 | 330 | 338 | 401,000 | 3,380 |
| 1997-02-03 | 336 | 336 | 328 | 336 | 136,000 | 3,360 |
| 1997-01-31 | 321 | 338 | 320 | 336 | 393,000 | 3,360 |
| 1997-01-30 | 321 | 328 | 320 | 321 | 217,000 | 3,210 |
| 1997-01-29 | 320 | 320 | 315 | 320 | 200,000 | 3,200 |
| 1997-01-28 | 319 | 320 | 314 | 320 | 201,000 | 3,200 |
| 1997-01-27 | 324 | 325 | 318 | 320 | 186,000 | 3,200 |
| 1997-01-24 | 330 | 332 | 326 | 328 | 163,000 | 3,280 |
| 1997-01-23 | 331 | 335 | 329 | 330 | 215,000 | 3,300 |
| 1997-01-22 | 330 | 332 | 326 | 332 | 193,000 | 3,320 |
| 1997-01-21 | 330 | 332 | 326 | 330 | 126,000 | 3,300 |
| 1997-01-20 | 332 | 336 | 328 | 330 | 191,000 | 3,300 |
| 1997-01-17 | 332 | 337 | 327 | 332 | 176,000 | 3,320 |
| 1997-01-16 | 320 | 328 | 320 | 327 | 145,000 | 3,270 |
| 1997-01-14 | 310 | 318 | 310 | 315 | 154,000 | 3,150 |
| 1997-01-13 | 315 | 321 | 302 | 321 | 203,000 | 3,210 |
| 1997-01-10 | 305 | 308 | 298 | 300 | 781,000 | 3,000 |
| 1997-01-09 | 321 | 325 | 300 | 301 | 354,000 | 3,010 |
| 1997-01-08 | 330 | 335 | 322 | 322 | 169,000 | 3,220 |
| 1997-01-07 | 336 | 340 | 336 | 336 | 140,000 | 3,360 |
| 1997-01-06 | 339 | 341 | 336 | 336 | 64,000 | 3,360 |
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
