7769 リズム(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	240	253	239	239	227,000	2,390
1999-12-29	236	250	236	250	228,000	2,500
1999-12-28	258	258	240	250	246,000	2,500
1999-12-27	265	265	258	258	324,000	2,580
1999-12-24	255	262	254	258	310,000	2,580
1999-12-22	230	264	230	245	505,000	2,450
1999-12-21	231	231	212	228	750,000	2,280
1999-12-20	260	260	236	237	860,000	2,370
1999-12-17	270	271	255	269	713,000	2,690
1999-12-16	274	285	268	273	674,000	2,730
1999-12-15	286	290	271	276	906,000	2,760
1999-12-14	308	310	290	290	948,000	2,900
1999-12-13	306	322	304	313	768,000	3,130
1999-12-10	317	317	304	311	911,000	3,110
1999-12-09	310	318	290	316	1,661,000	3,160
1999-12-08	324	328	313	314	1,559,000	3,140
1999-12-07	308	323	307	319	2,455,000	3,190
1999-12-06	294	315	286	309	1,384,000	3,090
1999-12-03	295	300	285	299	897,000	2,990
1999-12-02	313	321	292	300	1,448,000	3,000
1999-12-01	290	331	290	310	4,568,000	3,100
1999-11-30	291	300	283	289	1,433,000	2,890
1999-11-29	290	312	280	289	2,816,000	2,890
1999-11-26	261	295	255	293	1,904,000	2,930
1999-11-25	236	260	236	256	515,000	2,560
1999-11-24	236	243	231	239	211,000	2,390
1999-11-22	235	236	225	236	152,000	2,360
1999-11-19	242	244	231	240	140,000	2,400
1999-11-18	241	247	229	240	134,000	2,400
1999-11-17	225	238	217	237	151,000	2,370
1999-11-16	201	216	200	211	148,000	2,110
1999-11-15	210	219	203	204	262,000	2,040
1999-11-12	217	221	200	201	212,000	2,010
1999-11-11	235	238	216	221	304,000	2,210
1999-11-10	240	241	235	241	173,000	2,410
1999-11-09	245	254	240	241	100,000	2,410
1999-11-08	251	256	231	248	269,000	2,480
1999-11-05	256	258	251	257	157,000	2,570
1999-11-04	265	268	259	265	127,000	2,650
1999-11-02	262	270	258	270	102,000	2,700
1999-11-01	261	275	260	267	183,000	2,670
1999-10-29	256	262	253	256	120,000	2,560
1999-10-28	259	265	251	251	97,000	2,510
1999-10-27	251	265	251	259	104,000	2,590
1999-10-26	252	258	250	257	137,000	2,570
1999-10-25	253	258	253	258	62,000	2,580
1999-10-22	250	258	250	258	118,000	2,580
1999-10-21	269	271	250	258	163,000	2,580
1999-10-20	260	270	255	270	107,000	2,700
1999-10-19	261	261	248	259	198,000	2,590
1999-10-18	260	265	255	265	160,000	2,650
1999-10-15	283	283	269	270	376,000	2,700
1999-10-14	276	285	267	284	271,000	2,840
1999-10-13	277	288	273	275	308,000	2,750
1999-10-12	275	300	266	292	825,000	2,920
1999-10-08	260	270	253	270	209,000	2,700
1999-10-07	275	275	255	260	167,000	2,600
1999-10-06	247	270	247	270	212,000	2,700
1999-10-05	253	256	248	248	89,000	2,480
1999-10-04	256	260	254	255	125,000	2,550
1999-10-01	265	269	257	265	104,000	2,650
1999-09-30	256	275	255	270	126,000	2,700
1999-09-29	245	257	243	257	205,000	2,570
1999-09-28	250	255	242	245	186,000	2,450
1999-09-27	257	257	240	240	173,000	2,400
1999-09-24	261	261	250	257	125,000	2,570
1999-09-22	267	275	263	266	177,000	2,660
1999-09-21	280	282	267	280	269,000	2,800
1999-09-20	280	290	273	290	175,000	2,900
1999-09-17	286	286	271	278	275,000	2,780
1999-09-16	295	295	280	289	697,000	2,890
1999-09-14	293	300	280	299	1,024,000	2,990
1999-09-13	262	294	262	283	1,142,000	2,830
1999-09-10	240	263	240	263	424,000	2,630
1999-09-09	240	240	230	235	146,000	2,350
1999-09-08	245	245	235	237	147,000	2,370
1999-09-07	249	249	237	237	131,000	2,370
1999-09-06	250	250	240	249	138,000	2,490
1999-09-03	250	255	245	254	278,000	2,540
1999-09-02	253	260	251	256	119,000	2,560
1999-09-01	260	260	250	255	160,000	2,550
1999-08-31	263	264	252	255	67,000	2,550
1999-08-30	251	267	250	259	71,000	2,590
1999-08-27	255	260	254	255	187,000	2,550
1999-08-26	259	259	254	255	96,000	2,550
1999-08-25	257	265	254	259	210,000	2,590
1999-08-24	266	270	258	258	244,000	2,580
1999-08-23	273	275	265	265	190,000	2,650
1999-08-20	266	280	265	278	154,000	2,780
1999-08-19	265	274	265	274	69,000	2,740
1999-08-18	282	283	265	272	114,000	2,720
1999-08-17	295	295	280	281	166,000	2,810
1999-08-16	280	294	277	291	253,000	2,910
1999-08-13	274	280	265	280	147,000	2,800
1999-08-12	269	274	266	274	92,000	2,740
1999-08-11	279	279	265	274	102,000	2,740
1999-08-10	270	280	257	280	213,000	2,800
1999-08-09	261	263	256	260	117,000	2,600
1999-08-06	270	273	255	268	227,000	2,680
1999-08-05	255	275	253	264	310,000	2,640
1999-08-04	253	260	251	253	237,000	2,530
1999-08-03	262	268	245	250	537,000	2,500
1999-08-02	273	273	255	261	295,000	2,610
1999-07-30	280	290	275	278	395,000	2,780
1999-07-29	292	294	281	281	164,000	2,810
1999-07-28	283	296	280	285	321,000	2,850
1999-07-27	293	298	280	280	500,000	2,800
1999-07-26	312	312	298	298	386,000	2,980
1999-07-23	311	323	310	315	510,000	3,150
1999-07-22	323	340	319	323	807,000	3,230
1999-07-21	319	320	310	320	489,000	3,200
1999-07-19	321	328	312	322	668,000	3,220
1999-07-16	347	357	322	322	1,403,000	3,220
1999-07-15	348	351	330	347	1,441,000	3,470
1999-07-14	322	355	322	348	2,315,000	3,480
1999-07-13	324	334	321	321	2,363,000	3,210
1999-07-12	303	323	296	319	1,545,000	3,190
1999-07-09	291	308	291	295	973,000	2,950
1999-07-08	315	318	300	300	2,161,000	3,000
1999-07-07	288	313	281	308	3,698,000	3,080
1999-07-06	270	290	265	284	1,962,000	2,840
1999-07-05	278	279	258	258	1,394,000	2,580
1999-07-02	250	280	241	267	2,299,000	2,670
1999-07-01	256	260	250	250	929,000	2,500
1999-06-30	256	272	251	253	2,110,000	2,530
1999-06-29	251	266	235	266	3,444,000	2,660
1999-06-28	202	249	200	249	1,880,000	2,490
1999-06-25	200	207	199	199	82,000	1,990
1999-06-24	203	208	201	201	147,000	2,010
1999-06-23	214	215	203	204	153,000	2,040
1999-06-22	215	217	210	215	104,000	2,150
1999-06-21	210	218	208	215	136,000	2,150
1999-06-18	218	220	214	214	219,000	2,140
1999-06-17	217	220	216	218	276,000	2,180
1999-06-16	215	215	210	212	104,000	2,120
1999-06-15	216	218	210	215	197,000	2,150
1999-06-14	210	218	210	218	325,000	2,180
1999-06-11	218	218	203	208	338,000	2,080
1999-06-10	217	224	208	213	1,123,000	2,130
1999-06-09	199	217	198	212	1,073,000	2,120
1999-06-08	195	206	195	200	290,000	2,000
1999-06-07	191	199	190	193	224,000	1,930
1999-06-04	182	195	182	190	237,000	1,900
1999-06-03	176	180	175	175	113,000	1,750
1999-06-02	180	183	177	178	106,000	1,780
1999-06-01	179	180	176	176	61,000	1,760
1999-05-31	179	179	174	175	118,000	1,750
1999-05-28	177	177	174	174	36,000	1,740
1999-05-27	178	180	174	180	125,000	1,800
1999-05-26	180	181	175	175	90,000	1,750
1999-05-25	181	183	180	180	60,000	1,800
1999-05-24	190	190	182	183	82,000	1,830
1999-05-21	183	184	181	182	54,000	1,820
1999-05-20	186	186	181	183	81,000	1,830
1999-05-19	190	190	185	186	64,000	1,860
1999-05-18	193	194	190	190	79,000	1,900
1999-05-17	200	200	192	193	102,000	1,930
1999-05-14	199	202	195	200	70,000	2,000
1999-05-13	205	205	198	199	80,000	1,990
1999-05-12	200	210	200	206	138,000	2,060
1999-05-11	218	218	200	200	319,000	2,000
1999-05-10	195	220	192	215	553,000	2,150
1999-05-07	195	196	190	191	143,000	1,910
1999-05-06	185	195	185	190	87,000	1,900
1999-04-30	186	188	182	185	134,000	1,850
1999-04-28	190	194	185	187	104,000	1,870
1999-04-27	188	192	188	190	78,000	1,900
1999-04-26	188	194	188	188	63,000	1,880
1999-04-23	189	189	181	184	94,000	1,840
1999-04-22	194	194	189	189	68,000	1,890
1999-04-21	195	197	192	194	189,000	1,940
1999-04-20	196	197	195	195	127,000	1,950
1999-04-19	195	204	195	197	257,000	1,970
1999-04-16	195	198	193	195	92,000	1,950
1999-04-15	193	197	193	195	139,000	1,950
1999-04-14	205	208	190	192	326,000	1,920
1999-04-13	188	210	188	203	1,537,000	2,030
1999-04-12	180	185	179	183	169,000	1,830
1999-04-09	180	184	177	177	547,000	1,770
1999-04-08	178	179	175	177	277,000	1,770
1999-04-07	175	178	174	174	287,000	1,740
1999-04-06	174	177	172	172	268,000	1,720
1999-04-05	166	174	166	170	148,000	1,700
1999-04-02	163	170	161	166	173,000	1,660
1999-04-01	167	167	157	159	252,000	1,590
1999-03-31	168	168	161	168	55,000	1,680
1999-03-30	165	166	156	163	99,000	1,630
1999-03-29	160	167	157	160	58,000	1,600
1999-03-26	169	169	160	162	49,000	1,620
1999-03-25	159	168	158	168	109,000	1,680
1999-03-24	160	170	156	157	132,000	1,570
1999-03-23	166	168	160	160	162,000	1,600
1999-03-19	166	170	165	165	138,000	1,650
1999-03-18	176	178	169	169	158,000	1,690
1999-03-17	180	185	175	176	311,000	1,760
1999-03-16	173	179	170	179	247,000	1,790
1999-03-15	170	173	169	171	58,000	1,710
1999-03-12	174	174	166	167	164,000	1,670
1999-03-11	170	172	166	169	91,000	1,690
1999-03-10	170	172	165	167	144,000	1,670
1999-03-09	169	174	169	169	134,000	1,690
1999-03-08	173	176	169	169	132,000	1,690
1999-03-05	168	173	165	173	116,000	1,730
1999-03-04	165	169	163	169	108,000	1,690
1999-03-03	167	167	163	165	94,000	1,650
1999-03-02	171	173	165	169	245,000	1,690
1999-03-01	169	180	168	171	444,000	1,710
1999-02-26	155	172	153	169	796,000	1,690
1999-02-25	148	152	148	151	75,000	1,510
1999-02-24	148	155	148	149	73,000	1,490
1999-02-23	155	155	148	153	102,000	1,530
1999-02-22	150	155	148	155	46,000	1,550
1999-02-19	148	149	148	149	47,000	1,490
1999-02-18	155	156	147	148	55,000	1,480
1999-02-17	154	155	150	155	30,000	1,550
1999-02-16	158	159	153	154	89,000	1,540
1999-02-15	156	156	146	147	57,000	1,470
1999-02-12	145	159	145	159	128,000	1,590
1999-02-10	146	149	146	148	86,000	1,480
1999-02-09	149	150	147	147	64,000	1,470
1999-02-08	152	152	149	150	23,000	1,500
1999-02-05	154	154	150	152	71,000	1,520
1999-02-04	153	158	151	154	83,000	1,540
1999-02-03	157	157	153	153	60,000	1,530
1999-02-02	158	160	157	157	36,000	1,570
1999-02-01	165	165	158	158	41,000	1,580
1999-01-29	162	163	158	162	74,000	1,620
1999-01-28	159	164	158	158	58,000	1,580
1999-01-27	164	165	159	159	75,000	1,590
1999-01-26	160	165	156	165	75,000	1,650
1999-01-25	162	163	155	160	35,000	1,600
1999-01-22	164	164	155	155	54,000	1,550
1999-01-21	161	165	155	164	54,000	1,640
1999-01-20	162	170	159	161	120,000	1,610
1999-01-19	153	159	148	159	40,000	1,590
1999-01-18	146	153	146	153	28,000	1,530
1999-01-14	148	150	146	146	56,000	1,460
1999-01-13	143	145	142	143	39,000	1,430
1999-01-12	146	147	142	142	41,000	1,420
1999-01-11	143	145	143	145	24,000	1,450
1999-01-08	148	148	142	143	79,000	1,430
1999-01-07	148	153	148	148	134,000	1,480
1999-01-06	145	148	142	148	70,000	1,480
1999-01-05	148	148	145	145	127,000	1,450
1999-01-04	150	150	147	147	19,000	1,470

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