7769 リズム(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	150	150	147	147	38,000	1,470
1998-12-29	148	150	147	150	208,000	1,500
1998-12-28	149	150	148	148	59,000	1,480
1998-12-25	147	150	147	149	131,000	1,490
1998-12-24	149	149	145	147	103,000	1,470
1998-12-22	153	153	149	149	176,000	1,490
1998-12-21	157	157	151	151	73,000	1,510
1998-12-18	153	157	153	156	82,000	1,560
1998-12-17	160	162	156	159	64,000	1,590
1998-12-16	163	166	159	159	82,000	1,590
1998-12-15	168	168	161	161	61,000	1,610
1998-12-14	165	166	161	161	61,000	1,610
1998-12-11	171	172	166	166	151,000	1,660
1998-12-10	173	174	170	171	33,000	1,710
1998-12-09	173	174	170	174	73,000	1,740
1998-12-08	174	177	173	173	58,000	1,730
1998-12-07	181	186	171	171	112,000	1,710
1998-12-04	168	171	166	167	46,000	1,670
1998-12-03	176	177	170	170	87,000	1,700
1998-12-02	173	180	173	180	76,000	1,800
1998-12-01	175	180	173	175	92,000	1,750
1998-11-30	188	188	170	171	112,000	1,710
1998-11-27	181	190	176	186	217,000	1,860
1998-11-26	168	180	168	180	125,000	1,800
1998-11-25	170	170	168	168	92,000	1,680
1998-11-24	165	170	165	170	90,000	1,700
1998-11-20	163	168	163	167	115,000	1,670
1998-11-19	162	165	161	163	110,000	1,630
1998-11-18	160	161	158	161	74,000	1,610
1998-11-17	160	162	156	158	46,000	1,580
1998-11-16	157	160	155	158	45,000	1,580
1998-11-13	152	155	151	155	52,000	1,550
1998-11-12	152	155	151	151	48,000	1,510
1998-11-11	151	155	150	153	52,000	1,530
1998-11-10	152	154	151	151	30,000	1,510
1998-11-09	151	154	151	151	35,000	1,510
1998-11-06	152	154	147	150	33,000	1,500
1998-11-05	155	155	150	152	73,000	1,520
1998-11-04	149	155	149	155	111,000	1,550
1998-11-02	153	153	147	147	26,000	1,470
1998-10-30	158	158	145	145	135,000	1,450
1998-10-29	148	152	145	152	90,000	1,520
1998-10-28	147	150	146	150	55,000	1,500
1998-10-27	148	148	146	146	45,000	1,460
1998-10-26	150	150	147	147	48,000	1,470
1998-10-23	156	156	149	150	81,000	1,500
1998-10-22	161	166	156	156	87,000	1,560
1998-10-21	146	166	146	159	177,000	1,590
1998-10-20	149	150	145	150	83,000	1,500
1998-10-19	148	155	148	150	50,000	1,500
1998-10-16	150	155	148	148	96,000	1,480
1998-10-15	146	150	146	148	72,000	1,480
1998-10-14	145	147	145	146	173,000	1,460
1998-10-13	156	156	147	147	149,000	1,470
1998-10-12	158	163	153	160	97,000	1,600
1998-10-09	161	161	156	158	54,000	1,580
1998-10-08	169	169	155	161	129,000	1,610
1998-10-07	152	167	152	165	61,000	1,650
1998-10-06	146	150	145	149	101,000	1,490
1998-10-05	151	152	146	146	77,000	1,460
1998-10-02	142	152	142	150	160,000	1,500
1998-10-01	159	159	141	142	174,000	1,420
1998-09-30	170	175	159	159	157,000	1,590
1998-09-29	175	175	170	174	54,000	1,740
1998-09-28	170	178	170	178	76,000	1,780
1998-09-25	170	172	170	170	210,000	1,700
1998-09-24	171	175	171	172	107,000	1,720
1998-09-22	174	178	173	175	115,000	1,750
1998-09-21	178	179	172	173	98,000	1,730
1998-09-18	174	180	172	180	93,000	1,800
1998-09-17	177	180	175	175	81,000	1,750
1998-09-16	179	179	176	178	54,000	1,780
1998-09-14	189	189	179	179	79,000	1,790
1998-09-11	171	176	170	172	222,000	1,720
1998-09-10	180	185	175	176	69,000	1,760
1998-09-09	185	186	177	177	135,000	1,770
1998-09-08	186	192	186	187	139,000	1,870
1998-09-07	183	185	178	185	117,000	1,850
1998-09-04	180	180	175	178	266,000	1,780
1998-09-03	188	188	180	180	267,000	1,800
1998-09-02	188	195	183	183	381,000	1,830
1998-09-01	182	189	175	180	268,000	1,800
1998-08-31	188	188	180	185	242,000	1,850
1998-08-28	159	189	159	189	418,000	1,890
1998-08-27	201	201	192	194	172,000	1,940
1998-08-26	214	214	203	203	161,000	2,030
1998-08-25	210	219	210	214	55,000	2,140
1998-08-24	210	212	205	209	48,000	2,090
1998-08-21	218	219	215	219	42,000	2,190
1998-08-20	220	220	216	219	42,000	2,190
1998-08-19	216	221	216	220	65,000	2,200
1998-08-18	214	219	214	216	45,000	2,160
1998-08-17	225	225	214	214	66,000	2,140
1998-08-14	222	223	215	215	72,000	2,150
1998-08-13	218	225	218	222	76,000	2,220
1998-08-12	210	220	210	218	109,000	2,180
1998-08-11	220	221	218	220	146,000	2,200
1998-08-10	223	225	220	220	99,000	2,200
1998-08-07	230	231	229	229	76,000	2,290
1998-08-06	230	232	228	231	107,000	2,310
1998-08-05	230	233	230	230	80,000	2,300
1998-08-04	233	235	232	233	128,000	2,330
1998-08-03	235	236	233	234	87,000	2,340
1998-07-31	240	240	236	236	61,000	2,360
1998-07-30	235	239	235	236	90,000	2,360
1998-07-29	237	237	234	235	81,000	2,350
1998-07-28	231	238	231	237	110,000	2,370
1998-07-27	245	245	230	230	81,000	2,300
1998-07-24	244	246	243	246	79,000	2,460
1998-07-23	244	246	244	246	73,000	2,460
1998-07-22	248	248	243	244	102,000	2,440
1998-07-21	247	250	245	247	63,000	2,470
1998-07-17	249	250	247	248	78,000	2,480
1998-07-16	252	252	243	243	109,000	2,430
1998-07-15	260	260	253	254	75,000	2,540
1998-07-14	260	260	247	255	84,000	2,550
1998-07-13	243	259	241	259	82,000	2,590
1998-07-10	250	252	248	248	122,000	2,480
1998-07-09	260	260	248	250	197,000	2,500
1998-07-08	270	270	260	260	200,000	2,600
1998-07-07	270	274	260	268	514,000	2,680
1998-07-06	258	268	256	268	528,000	2,680
1998-07-03	250	259	246	258	255,000	2,580
1998-07-02	261	265	250	255	321,000	2,550
1998-07-01	250	260	249	260	704,000	2,600
1998-06-30	242	249	235	248	237,000	2,480
1998-06-29	234	240	226	239	136,000	2,390
1998-06-26	225	233	223	224	83,000	2,240
1998-06-25	226	229	223	223	91,000	2,230
1998-06-24	232	235	225	225	92,000	2,250
1998-06-23	233	237	231	232	24,000	2,320
1998-06-22	230	234	230	233	41,000	2,330
1998-06-19	230	240	229	240	52,000	2,400
1998-06-18	234	238	226	236	141,000	2,360
1998-06-17	225	232	221	224	60,000	2,240
1998-06-16	228	229	220	225	58,000	2,250
1998-06-15	232	232	229	229	57,000	2,290
1998-06-12	238	238	225	232	162,000	2,320
1998-06-11	245	247	235	235	68,000	2,350
1998-06-10	240	245	240	240	105,000	2,400
1998-06-09	231	240	230	240	61,000	2,400
1998-06-08	233	234	231	231	36,000	2,310
1998-06-05	236	236	231	235	51,000	2,350
1998-06-04	235	240	235	237	40,000	2,370
1998-06-03	243	243	234	236	76,000	2,360
1998-06-02	237	244	236	244	71,000	2,440
1998-06-01	249	252	236	237	176,000	2,370
1998-05-29	250	253	245	253	130,000	2,530
1998-05-28	245	247	244	245	130,000	2,450
1998-05-27	252	253	245	250	171,000	2,500
1998-05-26	246	256	246	253	135,000	2,530
1998-05-25	245	249	245	246	79,000	2,460
1998-05-22	258	260	245	245	305,000	2,450
1998-05-21	242	258	233	253	717,000	2,530
1998-05-20	233	242	230	232	366,000	2,320
1998-05-19	220	229	217	229	56,000	2,290
1998-05-18	232	232	216	220	126,000	2,200
1998-05-15	220	236	215	236	246,000	2,360
1998-05-14	215	217	215	215	61,000	2,150
1998-05-13	213	215	211	215	97,000	2,150
1998-05-12	213	230	212	228	48,000	2,280
1998-05-11	205	212	205	212	26,000	2,120
1998-05-08	207	210	205	205	40,000	2,050
1998-05-07	207	210	207	207	37,000	2,070
1998-05-06	216	216	210	210	49,000	2,100
1998-05-01	225	225	214	215	84,000	2,150
1998-04-30	225	225	216	216	64,000	2,160
1998-04-28	222	222	220	220	58,000	2,200
1998-04-27	231	231	222	222	32,000	2,220
1998-04-24	222	240	222	231	49,000	2,310
1998-04-23	225	225	220	221	96,000	2,210
1998-04-22	223	225	221	223	62,000	2,230
1998-04-21	230	230	222	223	71,000	2,230
1998-04-20	229	230	221	221	38,000	2,210
1998-04-17	224	229	224	229	48,000	2,290
1998-04-16	235	239	223	223	79,000	2,230
1998-04-15	232	235	230	234	92,000	2,340
1998-04-14	235	236	231	233	59,000	2,330
1998-04-13	238	238	235	235	39,000	2,350
1998-04-10	240	242	236	238	76,000	2,380
1998-04-09	239	250	235	240	115,000	2,400
1998-04-08	230	240	230	240	105,000	2,400
1998-04-07	235	240	227	229	113,000	2,290
1998-04-06	216	226	216	226	65,000	2,260
1998-04-03	210	220	210	212	196,000	2,120
1998-04-02	220	225	203	207	205,000	2,070
1998-04-01	235	239	222	230	146,000	2,300
1998-03-31	244	245	235	240	131,000	2,400
1998-03-30	255	255	239	239	100,000	2,390
1998-03-27	260	265	251	260	79,000	2,600
1998-03-26	258	270	257	264	99,000	2,640
1998-03-25	254	260	252	258	157,000	2,580
1998-03-24	250	260	250	255	142,000	2,550
1998-03-23	266	268	260	263	129,000	2,630
1998-03-20	261	269	261	269	72,000	2,690
1998-03-19	260	268	260	266	129,000	2,660
1998-03-18	274	274	260	260	114,000	2,600
1998-03-17	277	277	271	273	196,000	2,730
1998-03-16	283	284	275	276	80,000	2,760
1998-03-13	273	284	273	278	305,000	2,780
1998-03-12	285	285	275	276	117,000	2,760
1998-03-11	290	290	280	282	181,000	2,820
1998-03-10	291	292	283	287	279,000	2,870
1998-03-09	296	303	283	287	1,185,000	2,870
1998-03-06	275	295	275	292	2,007,000	2,920
1998-03-05	274	277	270	275	251,000	2,750
1998-03-04	278	278	270	275	290,000	2,750
1998-03-03	280	284	272	278	1,017,000	2,780
1998-03-02	265	275	261	275	259,000	2,750
1998-02-27	268	270	261	265	112,000	2,650
1998-02-26	256	261	255	261	135,000	2,610
1998-02-25	247	250	245	250	71,000	2,500
1998-02-24	253	253	250	252	91,000	2,520
1998-02-23	245	258	245	256	73,000	2,560
1998-02-20	251	254	247	250	145,000	2,500
1998-02-19	250	257	250	256	114,000	2,560
1998-02-18	254	262	250	250	98,000	2,500
1998-02-17	253	259	250	252	60,000	2,520
1998-02-16	247	255	247	253	72,000	2,530
1998-02-13	271	271	260	262	147,000	2,620
1998-02-12	278	278	269	272	190,000	2,720
1998-02-10	278	278	268	269	412,000	2,690
1998-02-09	270	274	265	274	267,000	2,740
1998-02-06	273	277	263	264	565,000	2,640
1998-02-05	240	279	233	263	797,000	2,630
1998-02-04	245	246	240	244	111,000	2,440
1998-02-03	250	252	233	233	237,000	2,330
1998-02-02	233	249	231	240	218,000	2,400
1998-01-30	247	247	227	241	379,000	2,410
1998-01-29	280	280	242	250	556,000	2,500
1998-01-28	265	284	260	282	1,094,000	2,820
1998-01-27	231	240	227	240	336,000	2,400
1998-01-26	220	230	218	221	351,000	2,210
1998-01-23	204	215	204	215	111,000	2,150
1998-01-22	205	207	198	205	205,000	2,050
1998-01-21	203	210	203	205	143,000	2,050
1998-01-20	197	199	197	198	80,000	1,980
1998-01-19	191	200	190	197	138,000	1,970
1998-01-16	171	186	171	186	140,000	1,860
1998-01-14	164	169	164	168	68,000	1,680
1998-01-13	164	168	162	163	57,000	1,630
1998-01-12	160	168	160	165	69,000	1,650
1998-01-09	170	170	160	160	118,000	1,600
1998-01-08	170	175	167	173	116,000	1,730
1998-01-07	160	165	160	160	58,000	1,600
1998-01-06	170	170	160	160	79,000	1,600
1998-01-05	180	180	170	170	35,000	1,700

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