7769 リズム(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 164 | 167 | 161 | 162 | 172,000 | 1,620 |
| 2000-12-28 | 167 | 168 | 166 | 167 | 137,000 | 1,670 |
| 2000-12-27 | 165 | 170 | 165 | 167 | 145,000 | 1,670 |
| 2000-12-26 | 168 | 173 | 168 | 168 | 90,000 | 1,680 |
| 2000-12-25 | 170 | 174 | 170 | 172 | 111,000 | 1,720 |
| 2000-12-22 | 170 | 171 | 164 | 170 | 187,000 | 1,700 |
| 2000-12-21 | 164 | 167 | 160 | 163 | 270,000 | 1,630 |
| 2000-12-20 | 168 | 168 | 164 | 164 | 221,000 | 1,640 |
| 2000-12-19 | 170 | 170 | 165 | 170 | 163,000 | 1,700 |
| 2000-12-18 | 166 | 172 | 166 | 167 | 101,000 | 1,670 |
| 2000-12-15 | 172 | 173 | 170 | 170 | 115,000 | 1,700 |
| 2000-12-14 | 173 | 175 | 173 | 173 | 135,000 | 1,730 |
| 2000-12-13 | 174 | 176 | 174 | 175 | 143,000 | 1,750 |
| 2000-12-12 | 178 | 180 | 175 | 177 | 87,000 | 1,770 |
| 2000-12-11 | 182 | 182 | 175 | 177 | 142,000 | 1,770 |
| 2000-12-08 | 167 | 173 | 167 | 172 | 231,000 | 1,720 |
| 2000-12-07 | 174 | 175 | 168 | 175 | 158,000 | 1,750 |
| 2000-12-06 | 180 | 183 | 177 | 177 | 92,000 | 1,770 |
| 2000-12-05 | 181 | 185 | 177 | 178 | 116,000 | 1,780 |
| 2000-12-04 | 192 | 193 | 187 | 187 | 283,000 | 1,870 |
| 2000-12-01 | 183 | 189 | 180 | 187 | 492,000 | 1,870 |
| 2000-11-30 | 163 | 182 | 163 | 174 | 918,000 | 1,740 |
| 2000-11-29 | 165 | 165 | 161 | 162 | 112,000 | 1,620 |
| 2000-11-28 | 169 | 169 | 165 | 165 | 109,000 | 1,650 |
| 2000-11-27 | 161 | 168 | 161 | 166 | 102,000 | 1,660 |
| 2000-11-24 | 161 | 164 | 160 | 160 | 72,000 | 1,600 |
| 2000-11-22 | 159 | 165 | 159 | 162 | 76,000 | 1,620 |
| 2000-11-21 | 160 | 161 | 158 | 161 | 215,000 | 1,610 |
| 2000-11-20 | 162 | 163 | 161 | 161 | 124,000 | 1,610 |
| 2000-11-17 | 162 | 167 | 162 | 165 | 109,000 | 1,650 |
| 2000-11-16 | 165 | 167 | 163 | 163 | 139,000 | 1,630 |
| 2000-11-15 | 170 | 171 | 165 | 166 | 147,000 | 1,660 |
| 2000-11-14 | 166 | 170 | 166 | 168 | 123,000 | 1,680 |
| 2000-11-13 | 170 | 171 | 168 | 170 | 111,000 | 1,700 |
| 2000-11-10 | 171 | 175 | 171 | 174 | 194,000 | 1,740 |
| 2000-11-09 | 170 | 181 | 170 | 176 | 126,000 | 1,760 |
| 2000-11-08 | 168 | 173 | 168 | 170 | 142,000 | 1,700 |
| 2000-11-07 | 171 | 173 | 168 | 168 | 152,000 | 1,680 |
| 2000-11-06 | 167 | 175 | 165 | 167 | 126,000 | 1,670 |
| 2000-11-02 | 166 | 170 | 162 | 170 | 289,000 | 1,700 |
| 2000-11-01 | 166 | 170 | 165 | 168 | 169,000 | 1,680 |
| 2000-10-31 | 165 | 166 | 160 | 166 | 168,000 | 1,660 |
| 2000-10-30 | 166 | 170 | 165 | 166 | 141,000 | 1,660 |
| 2000-10-27 | 165 | 175 | 165 | 169 | 87,000 | 1,690 |
| 2000-10-26 | 159 | 167 | 159 | 164 | 180,000 | 1,640 |
| 2000-10-25 | 175 | 175 | 170 | 170 | 153,000 | 1,700 |
| 2000-10-24 | 176 | 177 | 175 | 175 | 65,000 | 1,750 |
| 2000-10-23 | 180 | 183 | 177 | 177 | 129,000 | 1,770 |
| 2000-10-20 | 179 | 184 | 177 | 180 | 149,000 | 1,800 |
| 2000-10-19 | 176 | 177 | 175 | 175 | 156,000 | 1,750 |
| 2000-10-18 | 185 | 185 | 179 | 179 | 215,000 | 1,790 |
| 2000-10-17 | 185 | 187 | 185 | 185 | 92,000 | 1,850 |
| 2000-10-16 | 184 | 188 | 183 | 185 | 110,000 | 1,850 |
| 2000-10-13 | 184 | 184 | 181 | 182 | 211,000 | 1,820 |
| 2000-10-12 | 185 | 188 | 185 | 188 | 193,000 | 1,880 |
| 2000-10-11 | 190 | 192 | 188 | 189 | 112,000 | 1,890 |
| 2000-10-10 | 194 | 195 | 185 | 194 | 175,000 | 1,940 |
| 2000-10-06 | 201 | 201 | 195 | 197 | 264,000 | 1,970 |
| 2000-10-05 | 201 | 203 | 201 | 201 | 118,000 | 2,010 |
| 2000-10-04 | 200 | 203 | 200 | 201 | 96,000 | 2,010 |
| 2000-10-03 | 201 | 202 | 200 | 201 | 99,000 | 2,010 |
| 2000-10-02 | 201 | 205 | 200 | 201 | 80,000 | 2,010 |
| 2000-09-29 | 204 | 208 | 200 | 201 | 250,000 | 2,010 |
| 2000-09-28 | 202 | 202 | 200 | 200 | 114,000 | 2,000 |
| 2000-09-27 | 200 | 202 | 200 | 201 | 76,000 | 2,010 |
| 2000-09-26 | 201 | 206 | 201 | 202 | 93,000 | 2,020 |
| 2000-09-25 | 207 | 207 | 201 | 206 | 55,000 | 2,060 |
| 2000-09-22 | 204 | 206 | 201 | 202 | 48,000 | 2,020 |
| 2000-09-21 | 208 | 208 | 202 | 207 | 91,000 | 2,070 |
| 2000-09-20 | 204 | 208 | 201 | 208 | 88,000 | 2,080 |
| 2000-09-19 | 201 | 204 | 200 | 204 | 83,000 | 2,040 |
| 2000-09-18 | 200 | 205 | 200 | 204 | 147,000 | 2,040 |
| 2000-09-14 | 202 | 203 | 200 | 203 | 167,000 | 2,030 |
| 2000-09-13 | 201 | 203 | 200 | 202 | 92,000 | 2,020 |
| 2000-09-12 | 204 | 205 | 200 | 200 | 95,000 | 2,000 |
| 2000-09-11 | 203 | 203 | 200 | 200 | 99,000 | 2,000 |
| 2000-09-08 | 201 | 204 | 201 | 203 | 117,000 | 2,030 |
| 2000-09-07 | 202 | 204 | 200 | 204 | 188,000 | 2,040 |
| 2000-09-06 | 205 | 205 | 202 | 205 | 69,000 | 2,050 |
| 2000-09-05 | 206 | 207 | 203 | 204 | 126,000 | 2,040 |
| 2000-09-04 | 207 | 207 | 205 | 207 | 176,000 | 2,070 |
| 2000-09-01 | 209 | 209 | 206 | 209 | 140,000 | 2,090 |
| 2000-08-31 | 206 | 209 | 206 | 209 | 116,000 | 2,090 |
| 2000-08-30 | 208 | 210 | 208 | 208 | 64,000 | 2,080 |
| 2000-08-29 | 209 | 210 | 207 | 207 | 130,000 | 2,070 |
| 2000-08-28 | 211 | 212 | 210 | 211 | 81,000 | 2,110 |
| 2000-08-25 | 212 | 213 | 210 | 213 | 73,000 | 2,130 |
| 2000-08-24 | 208 | 213 | 208 | 208 | 208,000 | 2,080 |
| 2000-08-23 | 210 | 213 | 208 | 208 | 92,000 | 2,080 |
| 2000-08-22 | 210 | 212 | 208 | 211 | 144,000 | 2,110 |
| 2000-08-21 | 211 | 214 | 210 | 212 | 74,000 | 2,120 |
| 2000-08-18 | 215 | 215 | 211 | 214 | 118,000 | 2,140 |
| 2000-08-17 | 213 | 215 | 209 | 215 | 55,000 | 2,150 |
| 2000-08-16 | 217 | 217 | 212 | 215 | 88,000 | 2,150 |
| 2000-08-15 | 216 | 217 | 212 | 217 | 92,000 | 2,170 |
| 2000-08-14 | 213 | 215 | 211 | 214 | 93,000 | 2,140 |
| 2000-08-11 | 208 | 213 | 208 | 212 | 78,000 | 2,120 |
| 2000-08-10 | 210 | 214 | 208 | 212 | 81,000 | 2,120 |
| 2000-08-09 | 209 | 215 | 209 | 214 | 93,000 | 2,140 |
| 2000-08-08 | 213 | 214 | 209 | 209 | 91,000 | 2,090 |
| 2000-08-07 | 210 | 215 | 210 | 212 | 72,000 | 2,120 |
| 2000-08-04 | 209 | 216 | 205 | 211 | 206,000 | 2,110 |
| 2000-08-03 | 217 | 217 | 208 | 208 | 140,000 | 2,080 |
| 2000-08-02 | 209 | 219 | 209 | 219 | 182,000 | 2,190 |
| 2000-08-01 | 210 | 214 | 205 | 214 | 234,000 | 2,140 |
| 2000-07-31 | 214 | 214 | 200 | 205 | 284,000 | 2,050 |
| 2000-07-28 | 215 | 219 | 210 | 219 | 167,000 | 2,190 |
| 2000-07-27 | 218 | 223 | 211 | 215 | 184,000 | 2,150 |
| 2000-07-26 | 220 | 225 | 217 | 219 | 133,000 | 2,190 |
| 2000-07-25 | 213 | 219 | 210 | 219 | 319,000 | 2,190 |
| 2000-07-24 | 221 | 223 | 211 | 213 | 216,000 | 2,130 |
| 2000-07-21 | 226 | 228 | 222 | 223 | 314,000 | 2,230 |
| 2000-07-19 | 223 | 227 | 220 | 227 | 315,000 | 2,270 |
| 2000-07-18 | 235 | 235 | 225 | 227 | 390,000 | 2,270 |
| 2000-07-17 | 240 | 241 | 235 | 236 | 341,000 | 2,360 |
| 2000-07-14 | 241 | 241 | 235 | 240 | 539,000 | 2,400 |
| 2000-07-13 | 251 | 252 | 241 | 241 | 335,000 | 2,410 |
| 2000-07-12 | 247 | 256 | 246 | 250 | 736,000 | 2,500 |
| 2000-07-11 | 247 | 247 | 242 | 247 | 265,000 | 2,470 |
| 2000-07-10 | 250 | 250 | 245 | 247 | 497,000 | 2,470 |
| 2000-07-07 | 250 | 253 | 246 | 247 | 477,000 | 2,470 |
| 2000-07-06 | 239 | 258 | 239 | 253 | 1,366,000 | 2,530 |
| 2000-07-05 | 240 | 240 | 235 | 239 | 284,000 | 2,390 |
| 2000-07-04 | 250 | 250 | 237 | 237 | 275,000 | 2,370 |
| 2000-07-03 | 242 | 252 | 241 | 247 | 781,000 | 2,470 |
| 2000-06-30 | 235 | 239 | 232 | 238 | 222,000 | 2,380 |
| 2000-06-29 | 235 | 236 | 231 | 233 | 201,000 | 2,330 |
| 2000-06-28 | 232 | 237 | 226 | 232 | 226,000 | 2,320 |
| 2000-06-27 | 223 | 229 | 223 | 229 | 110,000 | 2,290 |
| 2000-06-26 | 224 | 228 | 222 | 222 | 79,000 | 2,220 |
| 2000-06-23 | 225 | 226 | 222 | 222 | 137,000 | 2,220 |
| 2000-06-22 | 230 | 230 | 225 | 226 | 213,000 | 2,260 |
| 2000-06-21 | 229 | 232 | 226 | 230 | 198,000 | 2,300 |
| 2000-06-20 | 230 | 230 | 224 | 226 | 195,000 | 2,260 |
| 2000-06-19 | 230 | 230 | 223 | 223 | 89,000 | 2,230 |
| 2000-06-16 | 227 | 230 | 225 | 230 | 84,000 | 2,300 |
| 2000-06-15 | 237 | 237 | 229 | 230 | 149,000 | 2,300 |
| 2000-06-14 | 244 | 244 | 231 | 235 | 255,000 | 2,350 |
| 2000-06-13 | 230 | 247 | 230 | 240 | 1,076,000 | 2,400 |
| 2000-06-12 | 230 | 230 | 225 | 226 | 160,000 | 2,260 |
| 2000-06-09 | 221 | 225 | 218 | 220 | 203,000 | 2,200 |
| 2000-06-08 | 225 | 227 | 220 | 224 | 151,000 | 2,240 |
| 2000-06-07 | 230 | 231 | 222 | 222 | 169,000 | 2,220 |
| 2000-06-06 | 232 | 232 | 225 | 225 | 152,000 | 2,250 |
| 2000-06-05 | 228 | 232 | 224 | 232 | 257,000 | 2,320 |
| 2000-06-02 | 230 | 233 | 222 | 225 | 367,000 | 2,250 |
| 2000-06-01 | 220 | 227 | 215 | 225 | 270,000 | 2,250 |
| 2000-05-31 | 232 | 233 | 224 | 228 | 406,000 | 2,280 |
| 2000-05-30 | 212 | 230 | 211 | 222 | 1,055,000 | 2,220 |
| 2000-05-29 | 208 | 210 | 205 | 209 | 206,000 | 2,090 |
| 2000-05-26 | 206 | 207 | 205 | 207 | 177,000 | 2,070 |
| 2000-05-25 | 206 | 210 | 205 | 205 | 113,000 | 2,050 |
| 2000-05-24 | 206 | 210 | 205 | 209 | 207,000 | 2,090 |
| 2000-05-23 | 205 | 210 | 205 | 210 | 86,000 | 2,100 |
| 2000-05-22 | 215 | 215 | 205 | 210 | 180,000 | 2,100 |
| 2000-05-19 | 216 | 223 | 214 | 220 | 85,000 | 2,200 |
| 2000-05-18 | 220 | 225 | 215 | 221 | 141,000 | 2,210 |
| 2000-05-17 | 234 | 238 | 223 | 225 | 339,000 | 2,250 |
| 2000-05-16 | 207 | 249 | 206 | 238 | 794,000 | 2,380 |
| 2000-05-15 | 205 | 207 | 202 | 203 | 180,000 | 2,030 |
| 2000-05-12 | 201 | 205 | 200 | 205 | 176,000 | 2,050 |
| 2000-05-11 | 207 | 207 | 202 | 205 | 90,000 | 2,050 |
| 2000-05-10 | 208 | 209 | 202 | 202 | 136,000 | 2,020 |
| 2000-05-09 | 211 | 211 | 208 | 211 | 98,000 | 2,110 |
| 2000-05-08 | 212 | 218 | 211 | 212 | 53,000 | 2,120 |
| 2000-05-02 | 210 | 217 | 210 | 211 | 138,000 | 2,110 |
| 2000-05-01 | 203 | 210 | 203 | 210 | 175,000 | 2,100 |
| 2000-04-28 | 203 | 203 | 200 | 203 | 161,000 | 2,030 |
| 2000-04-27 | 203 | 205 | 200 | 201 | 254,000 | 2,010 |
| 2000-04-26 | 206 | 208 | 203 | 207 | 137,000 | 2,070 |
| 2000-04-25 | 206 | 210 | 205 | 209 | 179,000 | 2,090 |
| 2000-04-24 | 212 | 212 | 205 | 206 | 129,000 | 2,060 |
| 2000-04-21 | 210 | 215 | 205 | 205 | 111,000 | 2,050 |
| 2000-04-20 | 210 | 216 | 205 | 207 | 151,000 | 2,070 |
| 2000-04-19 | 205 | 212 | 205 | 211 | 258,000 | 2,110 |
| 2000-04-18 | 211 | 216 | 200 | 200 | 659,000 | 2,000 |
| 2000-04-17 | 209 | 215 | 200 | 207 | 471,000 | 2,070 |
| 2000-04-14 | 228 | 230 | 225 | 226 | 291,000 | 2,260 |
| 2000-04-13 | 234 | 234 | 228 | 233 | 154,000 | 2,330 |
| 2000-04-12 | 235 | 235 | 225 | 235 | 244,000 | 2,350 |
| 2000-04-11 | 236 | 236 | 231 | 235 | 144,000 | 2,350 |
| 2000-04-10 | 237 | 237 | 231 | 236 | 176,000 | 2,360 |
| 2000-04-07 | 232 | 233 | 227 | 231 | 194,000 | 2,310 |
| 2000-04-06 | 230 | 233 | 228 | 231 | 246,000 | 2,310 |
| 2000-04-05 | 232 | 238 | 228 | 230 | 207,000 | 2,300 |
| 2000-04-04 | 235 | 238 | 230 | 235 | 188,000 | 2,350 |
| 2000-04-03 | 235 | 235 | 228 | 235 | 185,000 | 2,350 |
| 2000-03-31 | 236 | 237 | 230 | 230 | 220,000 | 2,300 |
| 2000-03-30 | 239 | 244 | 235 | 236 | 166,000 | 2,360 |
| 2000-03-29 | 240 | 241 | 238 | 241 | 108,000 | 2,410 |
| 2000-03-28 | 240 | 245 | 238 | 244 | 65,000 | 2,440 |
| 2000-03-27 | 236 | 245 | 232 | 245 | 264,000 | 2,450 |
| 2000-03-24 | 248 | 250 | 240 | 241 | 177,000 | 2,410 |
| 2000-03-23 | 252 | 252 | 248 | 252 | 98,000 | 2,520 |
| 2000-03-22 | 254 | 255 | 248 | 248 | 157,000 | 2,480 |
| 2000-03-21 | 254 | 258 | 252 | 254 | 206,000 | 2,540 |
| 2000-03-17 | 245 | 249 | 244 | 248 | 178,000 | 2,480 |
| 2000-03-16 | 235 | 244 | 235 | 244 | 178,000 | 2,440 |
| 2000-03-15 | 248 | 248 | 237 | 245 | 134,000 | 2,450 |
| 2000-03-14 | 236 | 248 | 234 | 243 | 268,000 | 2,430 |
| 2000-03-13 | 247 | 250 | 236 | 236 | 329,000 | 2,360 |
| 2000-03-10 | 255 | 260 | 248 | 255 | 272,000 | 2,550 |
| 2000-03-09 | 253 | 255 | 245 | 255 | 154,000 | 2,550 |
| 2000-03-08 | 245 | 255 | 243 | 255 | 104,000 | 2,550 |
| 2000-03-07 | 254 | 254 | 243 | 250 | 256,000 | 2,500 |
| 2000-03-06 | 255 | 255 | 247 | 249 | 214,000 | 2,490 |
| 2000-03-03 | 255 | 256 | 250 | 250 | 206,000 | 2,500 |
| 2000-03-02 | 260 | 260 | 254 | 256 | 175,000 | 2,560 |
| 2000-03-01 | 270 | 271 | 258 | 259 | 125,000 | 2,590 |
| 2000-02-29 | 276 | 276 | 265 | 265 | 234,000 | 2,650 |
| 2000-02-28 | 259 | 271 | 255 | 271 | 331,000 | 2,710 |
| 2000-02-25 | 249 | 250 | 245 | 248 | 278,000 | 2,480 |
| 2000-02-24 | 245 | 250 | 240 | 245 | 319,000 | 2,450 |
| 2000-02-23 | 252 | 252 | 243 | 247 | 209,000 | 2,470 |
| 2000-02-22 | 250 | 257 | 245 | 257 | 321,000 | 2,570 |
| 2000-02-21 | 262 | 262 | 250 | 250 | 228,000 | 2,500 |
| 2000-02-18 | 262 | 268 | 260 | 268 | 158,000 | 2,680 |
| 2000-02-17 | 271 | 276 | 261 | 267 | 174,000 | 2,670 |
| 2000-02-16 | 273 | 278 | 261 | 278 | 388,000 | 2,780 |
| 2000-02-15 | 280 | 285 | 260 | 268 | 293,000 | 2,680 |
| 2000-02-14 | 268 | 283 | 265 | 275 | 289,000 | 2,750 |
| 2000-02-10 | 260 | 270 | 258 | 265 | 279,000 | 2,650 |
| 2000-02-09 | 271 | 272 | 261 | 270 | 244,000 | 2,700 |
| 2000-02-08 | 280 | 280 | 271 | 274 | 167,000 | 2,740 |
| 2000-02-07 | 287 | 288 | 275 | 282 | 371,000 | 2,820 |
| 2000-02-04 | 260 | 279 | 258 | 279 | 356,000 | 2,790 |
| 2000-02-03 | 268 | 268 | 260 | 260 | 336,000 | 2,600 |
| 2000-02-02 | 275 | 275 | 268 | 268 | 176,000 | 2,680 |
| 2000-02-01 | 273 | 278 | 269 | 275 | 241,000 | 2,750 |
| 2000-01-31 | 278 | 280 | 268 | 278 | 189,000 | 2,780 |
| 2000-01-28 | 275 | 280 | 270 | 280 | 351,000 | 2,800 |
| 2000-01-27 | 285 | 290 | 277 | 277 | 173,000 | 2,770 |
| 2000-01-26 | 287 | 290 | 275 | 290 | 419,000 | 2,900 |
| 2000-01-25 | 290 | 294 | 285 | 292 | 243,000 | 2,920 |
| 2000-01-24 | 301 | 304 | 290 | 300 | 314,000 | 3,000 |
| 2000-01-21 | 291 | 310 | 285 | 302 | 738,000 | 3,020 |
| 2000-01-20 | 306 | 310 | 295 | 295 | 357,000 | 2,950 |
| 2000-01-19 | 320 | 321 | 300 | 301 | 1,032,000 | 3,010 |
| 2000-01-18 | 300 | 326 | 294 | 315 | 2,627,000 | 3,150 |
| 2000-01-17 | 300 | 308 | 297 | 300 | 936,000 | 3,000 |
| 2000-01-14 | 298 | 305 | 281 | 291 | 1,406,000 | 2,910 |
| 2000-01-13 | 272 | 295 | 265 | 294 | 875,000 | 2,940 |
| 2000-01-12 | 282 | 282 | 272 | 272 | 529,000 | 2,720 |
| 2000-01-11 | 255 | 284 | 252 | 282 | 772,000 | 2,820 |
| 2000-01-07 | 260 | 260 | 246 | 259 | 362,000 | 2,590 |
| 2000-01-06 | 259 | 260 | 251 | 260 | 206,000 | 2,600 |
| 2000-01-05 | 255 | 259 | 249 | 259 | 206,000 | 2,590 |
| 2000-01-04 | 254 | 260 | 246 | 260 | 164,000 | 2,600 |
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
