7769 リズム(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 75 | 75 | 73 | 73 | 60,000 | 730 |
| 2002-12-27 | 71 | 73 | 71 | 73 | 115,000 | 730 |
| 2002-12-26 | 68 | 71 | 68 | 71 | 63,000 | 710 |
| 2002-12-25 | 69 | 70 | 67 | 68 | 159,000 | 680 |
| 2002-12-24 | 69 | 70 | 67 | 69 | 212,000 | 690 |
| 2002-12-20 | 67 | 70 | 66 | 67 | 196,000 | 670 |
| 2002-12-19 | 66 | 69 | 65 | 69 | 206,000 | 690 |
| 2002-12-18 | 70 | 70 | 66 | 69 | 139,000 | 690 |
| 2002-12-17 | 72 | 72 | 70 | 70 | 134,000 | 700 |
| 2002-12-16 | 71 | 73 | 71 | 71 | 120,000 | 710 |
| 2002-12-13 | 76 | 77 | 73 | 73 | 278,000 | 730 |
| 2002-12-12 | 76 | 76 | 75 | 76 | 77,000 | 760 |
| 2002-12-11 | 78 | 78 | 75 | 76 | 90,000 | 760 |
| 2002-12-10 | 77 | 78 | 75 | 78 | 107,000 | 780 |
| 2002-12-09 | 82 | 82 | 77 | 77 | 127,000 | 770 |
| 2002-12-06 | 80 | 80 | 77 | 78 | 82,000 | 780 |
| 2002-12-05 | 79 | 81 | 79 | 81 | 95,000 | 810 |
| 2002-12-04 | 79 | 81 | 79 | 79 | 141,000 | 790 |
| 2002-12-03 | 77 | 81 | 77 | 81 | 187,000 | 810 |
| 2002-12-02 | 79 | 79 | 76 | 77 | 110,000 | 770 |
| 2002-11-29 | 81 | 81 | 78 | 79 | 328,000 | 790 |
| 2002-11-28 | 81 | 84 | 80 | 80 | 202,000 | 800 |
| 2002-11-27 | 79 | 82 | 79 | 81 | 194,000 | 810 |
| 2002-11-26 | 76 | 80 | 76 | 79 | 132,000 | 790 |
| 2002-11-25 | 74 | 78 | 74 | 76 | 105,000 | 760 |
| 2002-11-22 | 75 | 76 | 71 | 74 | 187,000 | 740 |
| 2002-11-21 | 72 | 76 | 71 | 75 | 123,000 | 750 |
| 2002-11-20 | 69 | 74 | 67 | 74 | 178,000 | 740 |
| 2002-11-19 | 75 | 77 | 72 | 72 | 153,000 | 720 |
| 2002-11-18 | 83 | 83 | 73 | 78 | 127,000 | 780 |
| 2002-11-15 | 82 | 84 | 81 | 83 | 114,000 | 830 |
| 2002-11-14 | 82 | 83 | 80 | 82 | 88,000 | 820 |
| 2002-11-13 | 84 | 84 | 81 | 82 | 75,000 | 820 |
| 2002-11-12 | 81 | 85 | 81 | 85 | 83,000 | 850 |
| 2002-11-11 | 85 | 86 | 82 | 82 | 58,000 | 820 |
| 2002-11-08 | 87 | 88 | 84 | 85 | 93,000 | 850 |
| 2002-11-07 | 89 | 89 | 85 | 87 | 86,000 | 870 |
| 2002-11-06 | 88 | 89 | 86 | 89 | 102,000 | 890 |
| 2002-11-05 | 87 | 88 | 86 | 88 | 56,000 | 880 |
| 2002-11-01 | 88 | 89 | 84 | 86 | 91,000 | 860 |
| 2002-10-31 | 89 | 89 | 88 | 88 | 69,000 | 880 |
| 2002-10-30 | 88 | 89 | 87 | 88 | 59,000 | 880 |
| 2002-10-29 | 90 | 90 | 87 | 87 | 60,000 | 870 |
| 2002-10-28 | 90 | 90 | 88 | 90 | 56,000 | 900 |
| 2002-10-25 | 88 | 90 | 87 | 90 | 63,000 | 900 |
| 2002-10-24 | 90 | 90 | 87 | 88 | 90,000 | 880 |
| 2002-10-23 | 87 | 90 | 87 | 90 | 146,000 | 900 |
| 2002-10-22 | 90 | 92 | 88 | 89 | 174,000 | 890 |
| 2002-10-21 | 88 | 89 | 87 | 89 | 110,000 | 890 |
| 2002-10-18 | 88 | 90 | 88 | 89 | 88,000 | 890 |
| 2002-10-17 | 86 | 89 | 86 | 87 | 85,000 | 870 |
| 2002-10-16 | 89 | 89 | 86 | 86 | 71,000 | 860 |
| 2002-10-15 | 88 | 88 | 85 | 88 | 91,000 | 880 |
| 2002-10-11 | 78 | 84 | 78 | 83 | 120,000 | 830 |
| 2002-10-10 | 76 | 78 | 75 | 78 | 153,000 | 780 |
| 2002-10-09 | 82 | 82 | 79 | 79 | 121,000 | 790 |
| 2002-10-08 | 85 | 85 | 79 | 82 | 247,000 | 820 |
| 2002-10-07 | 91 | 91 | 85 | 85 | 98,000 | 850 |
| 2002-10-04 | 90 | 92 | 88 | 91 | 130,000 | 910 |
| 2002-10-03 | 91 | 92 | 88 | 91 | 93,000 | 910 |
| 2002-10-02 | 91 | 91 | 90 | 91 | 48,000 | 910 |
| 2002-10-01 | 91 | 92 | 90 | 90 | 81,000 | 900 |
| 2002-09-30 | 92 | 92 | 91 | 91 | 48,000 | 910 |
| 2002-09-27 | 92 | 94 | 91 | 93 | 82,000 | 930 |
| 2002-09-26 | 91 | 93 | 91 | 91 | 58,000 | 910 |
| 2002-09-25 | 92 | 93 | 91 | 91 | 93,000 | 910 |
| 2002-09-24 | 94 | 94 | 90 | 92 | 75,000 | 920 |
| 2002-09-20 | 93 | 95 | 93 | 94 | 108,000 | 940 |
| 2002-09-19 | 91 | 95 | 90 | 94 | 185,000 | 940 |
| 2002-09-18 | 91 | 91 | 89 | 91 | 64,000 | 910 |
| 2002-09-17 | 88 | 91 | 88 | 91 | 79,000 | 910 |
| 2002-09-13 | 88 | 89 | 87 | 88 | 241,000 | 880 |
| 2002-09-12 | 88 | 89 | 87 | 88 | 87,000 | 880 |
| 2002-09-11 | 87 | 88 | 87 | 88 | 77,000 | 880 |
| 2002-09-10 | 87 | 89 | 87 | 87 | 117,000 | 870 |
| 2002-09-09 | 87 | 87 | 86 | 87 | 44,000 | 870 |
| 2002-09-06 | 88 | 88 | 85 | 85 | 61,000 | 850 |
| 2002-09-05 | 87 | 90 | 86 | 88 | 102,000 | 880 |
| 2002-09-04 | 88 | 89 | 85 | 86 | 304,000 | 860 |
| 2002-09-03 | 91 | 92 | 89 | 91 | 132,000 | 910 |
| 2002-09-02 | 93 | 93 | 91 | 91 | 93,000 | 910 |
| 2002-08-30 | 92 | 93 | 91 | 93 | 136,000 | 930 |
| 2002-08-29 | 93 | 93 | 91 | 91 | 97,000 | 910 |
| 2002-08-28 | 92 | 93 | 90 | 93 | 167,000 | 930 |
| 2002-08-27 | 92 | 92 | 91 | 91 | 150,000 | 910 |
| 2002-08-26 | 93 | 93 | 91 | 93 | 104,000 | 930 |
| 2002-08-23 | 89 | 94 | 89 | 93 | 90,000 | 930 |
| 2002-08-22 | 91 | 94 | 88 | 94 | 268,000 | 940 |
| 2002-08-21 | 93 | 94 | 92 | 92 | 121,000 | 920 |
| 2002-08-20 | 93 | 96 | 93 | 96 | 92,000 | 960 |
| 2002-08-19 | 96 | 96 | 92 | 94 | 74,000 | 940 |
| 2002-08-16 | 97 | 97 | 94 | 97 | 49,000 | 970 |
| 2002-08-15 | 97 | 97 | 94 | 97 | 92,000 | 970 |
| 2002-08-14 | 93 | 95 | 93 | 95 | 34,000 | 950 |
| 2002-08-13 | 93 | 95 | 92 | 95 | 69,000 | 950 |
| 2002-08-12 | 95 | 98 | 94 | 94 | 52,000 | 940 |
| 2002-08-09 | 95 | 98 | 94 | 97 | 124,000 | 970 |
| 2002-08-08 | 95 | 95 | 93 | 93 | 34,000 | 930 |
| 2002-08-07 | 91 | 95 | 91 | 93 | 70,000 | 930 |
| 2002-08-06 | 93 | 93 | 90 | 93 | 120,000 | 930 |
| 2002-08-05 | 96 | 96 | 93 | 93 | 61,000 | 930 |
| 2002-08-02 | 98 | 98 | 96 | 96 | 66,000 | 960 |
| 2002-08-01 | 98 | 98 | 96 | 97 | 83,000 | 970 |
| 2002-07-31 | 102 | 102 | 98 | 98 | 49,000 | 980 |
| 2002-07-30 | 103 | 105 | 99 | 102 | 121,000 | 1,020 |
| 2002-07-29 | 99 | 103 | 96 | 103 | 230,000 | 1,030 |
| 2002-07-26 | 97 | 100 | 95 | 97 | 151,000 | 970 |
| 2002-07-25 | 99 | 99 | 96 | 96 | 128,000 | 960 |
| 2002-07-24 | 99 | 99 | 96 | 96 | 90,000 | 960 |
| 2002-07-23 | 99 | 100 | 97 | 100 | 82,000 | 1,000 |
| 2002-07-22 | 96 | 101 | 96 | 101 | 74,000 | 1,010 |
| 2002-07-19 | 100 | 101 | 99 | 99 | 114,000 | 990 |
| 2002-07-18 | 99 | 100 | 99 | 99 | 118,000 | 990 |
| 2002-07-17 | 99 | 99 | 97 | 98 | 142,000 | 980 |
| 2002-07-16 | 100 | 102 | 99 | 99 | 177,000 | 990 |
| 2002-07-15 | 104 | 104 | 101 | 101 | 147,000 | 1,010 |
| 2002-07-12 | 104 | 105 | 103 | 104 | 75,000 | 1,040 |
| 2002-07-11 | 105 | 106 | 104 | 104 | 86,000 | 1,040 |
| 2002-07-10 | 108 | 109 | 107 | 107 | 69,000 | 1,070 |
| 2002-07-09 | 108 | 109 | 106 | 109 | 56,000 | 1,090 |
| 2002-07-08 | 110 | 110 | 107 | 107 | 102,000 | 1,070 |
| 2002-07-05 | 105 | 107 | 105 | 106 | 93,000 | 1,060 |
| 2002-07-04 | 105 | 106 | 104 | 106 | 90,000 | 1,060 |
| 2002-07-03 | 105 | 106 | 103 | 106 | 93,000 | 1,060 |
| 2002-07-02 | 105 | 106 | 104 | 106 | 35,000 | 1,060 |
| 2002-07-01 | 108 | 108 | 106 | 107 | 32,000 | 1,070 |
| 2002-06-28 | 107 | 108 | 105 | 108 | 52,000 | 1,080 |
| 2002-06-27 | 103 | 106 | 103 | 105 | 81,000 | 1,050 |
| 2002-06-26 | 107 | 107 | 104 | 107 | 90,000 | 1,070 |
| 2002-06-25 | 105 | 108 | 104 | 108 | 72,000 | 1,080 |
| 2002-06-24 | 101 | 107 | 101 | 107 | 116,000 | 1,070 |
| 2002-06-21 | 104 | 107 | 103 | 106 | 90,000 | 1,060 |
| 2002-06-20 | 105 | 105 | 103 | 105 | 78,000 | 1,050 |
| 2002-06-19 | 108 | 108 | 105 | 105 | 68,000 | 1,050 |
| 2002-06-18 | 106 | 108 | 105 | 108 | 71,000 | 1,080 |
| 2002-06-17 | 109 | 109 | 104 | 104 | 155,000 | 1,040 |
| 2002-06-14 | 116 | 116 | 107 | 107 | 393,000 | 1,070 |
| 2002-06-13 | 114 | 114 | 111 | 112 | 104,000 | 1,120 |
| 2002-06-12 | 114 | 115 | 113 | 114 | 54,000 | 1,140 |
| 2002-06-11 | 115 | 116 | 114 | 116 | 42,000 | 1,160 |
| 2002-06-10 | 116 | 116 | 114 | 115 | 58,000 | 1,150 |
| 2002-06-07 | 115 | 116 | 113 | 114 | 109,000 | 1,140 |
| 2002-06-06 | 119 | 119 | 116 | 116 | 129,000 | 1,160 |
| 2002-06-05 | 117 | 119 | 117 | 117 | 151,000 | 1,170 |
| 2002-06-04 | 117 | 119 | 117 | 119 | 120,000 | 1,190 |
| 2002-06-03 | 123 | 123 | 118 | 120 | 157,000 | 1,200 |
| 2002-05-31 | 122 | 123 | 120 | 123 | 127,000 | 1,230 |
| 2002-05-30 | 126 | 127 | 122 | 123 | 281,000 | 1,230 |
| 2002-05-29 | 122 | 128 | 122 | 126 | 409,000 | 1,260 |
| 2002-05-28 | 120 | 122 | 120 | 121 | 164,000 | 1,210 |
| 2002-05-27 | 117 | 122 | 117 | 120 | 209,000 | 1,200 |
| 2002-05-24 | 124 | 127 | 120 | 122 | 461,000 | 1,220 |
| 2002-05-23 | 114 | 122 | 113 | 122 | 248,000 | 1,220 |
| 2002-05-22 | 110 | 114 | 110 | 113 | 110,000 | 1,130 |
| 2002-05-21 | 112 | 113 | 110 | 112 | 223,000 | 1,120 |
| 2002-05-20 | 108 | 113 | 108 | 113 | 221,000 | 1,130 |
| 2002-05-17 | 106 | 108 | 106 | 107 | 109,000 | 1,070 |
| 2002-05-16 | 105 | 107 | 104 | 107 | 56,000 | 1,070 |
| 2002-05-15 | 105 | 106 | 104 | 104 | 67,000 | 1,040 |
| 2002-05-14 | 107 | 107 | 103 | 103 | 89,000 | 1,030 |
| 2002-05-13 | 108 | 108 | 105 | 105 | 119,000 | 1,050 |
| 2002-05-10 | 110 | 110 | 108 | 108 | 51,000 | 1,080 |
| 2002-05-09 | 109 | 110 | 108 | 109 | 80,000 | 1,090 |
| 2002-05-08 | 110 | 111 | 109 | 109 | 63,000 | 1,090 |
| 2002-05-07 | 111 | 111 | 109 | 110 | 28,000 | 1,100 |
| 2002-05-02 | 112 | 112 | 109 | 111 | 87,000 | 1,110 |
| 2002-05-01 | 112 | 112 | 108 | 109 | 63,000 | 1,090 |
| 2002-04-30 | 114 | 114 | 109 | 109 | 64,000 | 1,090 |
| 2002-04-26 | 115 | 116 | 111 | 111 | 189,000 | 1,110 |
| 2002-04-25 | 117 | 117 | 116 | 117 | 92,000 | 1,170 |
| 2002-04-24 | 117 | 117 | 115 | 117 | 118,000 | 1,170 |
| 2002-04-23 | 115 | 118 | 114 | 118 | 146,000 | 1,180 |
| 2002-04-22 | 113 | 116 | 113 | 116 | 97,000 | 1,160 |
| 2002-04-19 | 110 | 115 | 110 | 114 | 90,000 | 1,140 |
| 2002-04-18 | 108 | 112 | 108 | 110 | 114,000 | 1,100 |
| 2002-04-17 | 111 | 112 | 108 | 108 | 106,000 | 1,080 |
| 2002-04-16 | 108 | 111 | 107 | 111 | 67,000 | 1,110 |
| 2002-04-15 | 110 | 110 | 106 | 109 | 69,000 | 1,090 |
| 2002-04-12 | 109 | 110 | 106 | 110 | 99,000 | 1,100 |
| 2002-04-11 | 111 | 111 | 106 | 106 | 64,000 | 1,060 |
| 2002-04-10 | 108 | 111 | 107 | 111 | 140,000 | 1,110 |
| 2002-04-09 | 113 | 113 | 109 | 110 | 164,000 | 1,100 |
| 2002-04-08 | 117 | 118 | 114 | 114 | 40,000 | 1,140 |
| 2002-04-05 | 118 | 119 | 114 | 117 | 230,000 | 1,170 |
| 2002-04-04 | 109 | 113 | 109 | 113 | 208,000 | 1,130 |
| 2002-04-03 | 104 | 109 | 104 | 107 | 84,000 | 1,070 |
| 2002-04-02 | 104 | 104 | 103 | 104 | 125,000 | 1,040 |
| 2002-04-01 | 103 | 106 | 103 | 106 | 143,000 | 1,060 |
| 2002-03-29 | 107 | 109 | 107 | 108 | 108,000 | 1,080 |
| 2002-03-28 | 112 | 112 | 110 | 110 | 48,000 | 1,100 |
| 2002-03-27 | 110 | 112 | 108 | 112 | 112,000 | 1,120 |
| 2002-03-26 | 110 | 115 | 109 | 113 | 122,000 | 1,130 |
| 2002-03-25 | 116 | 116 | 113 | 115 | 134,000 | 1,150 |
| 2002-03-22 | 120 | 121 | 118 | 118 | 63,000 | 1,180 |
| 2002-03-20 | 121 | 121 | 119 | 121 | 81,000 | 1,210 |
| 2002-03-19 | 122 | 124 | 120 | 122 | 113,000 | 1,220 |
| 2002-03-18 | 121 | 123 | 120 | 121 | 101,000 | 1,210 |
| 2002-03-15 | 121 | 121 | 119 | 120 | 107,000 | 1,200 |
| 2002-03-14 | 122 | 122 | 119 | 119 | 89,000 | 1,190 |
| 2002-03-13 | 124 | 132 | 121 | 124 | 511,000 | 1,240 |
| 2002-03-12 | 120 | 130 | 120 | 128 | 504,000 | 1,280 |
| 2002-03-11 | 118 | 119 | 117 | 119 | 87,000 | 1,190 |
| 2002-03-08 | 119 | 119 | 116 | 117 | 317,000 | 1,170 |
| 2002-03-07 | 119 | 120 | 116 | 119 | 106,000 | 1,190 |
| 2002-03-06 | 117 | 119 | 116 | 119 | 104,000 | 1,190 |
| 2002-03-05 | 124 | 126 | 116 | 116 | 188,000 | 1,160 |
| 2002-03-04 | 120 | 125 | 119 | 124 | 361,000 | 1,240 |
| 2002-03-01 | 117 | 120 | 117 | 119 | 248,000 | 1,190 |
| 2002-02-28 | 117 | 123 | 114 | 119 | 567,000 | 1,190 |
| 2002-02-27 | 112 | 114 | 111 | 114 | 397,000 | 1,140 |
| 2002-02-26 | 110 | 113 | 108 | 110 | 302,000 | 1,100 |
| 2002-02-25 | 111 | 112 | 107 | 109 | 448,000 | 1,090 |
| 2002-02-22 | 107 | 116 | 106 | 112 | 1,514,000 | 1,120 |
| 2002-02-21 | 100 | 102 | 99 | 102 | 123,000 | 1,020 |
| 2002-02-20 | 101 | 102 | 100 | 100 | 71,000 | 1,000 |
| 2002-02-19 | 100 | 103 | 99 | 102 | 166,000 | 1,020 |
| 2002-02-18 | 100 | 102 | 100 | 101 | 40,000 | 1,010 |
| 2002-02-15 | 103 | 104 | 100 | 100 | 126,000 | 1,000 |
| 2002-02-14 | 103 | 104 | 101 | 102 | 150,000 | 1,020 |
| 2002-02-13 | 99 | 104 | 99 | 103 | 115,000 | 1,030 |
| 2002-02-12 | 98 | 102 | 98 | 102 | 103,000 | 1,020 |
| 2002-02-08 | 94 | 99 | 94 | 97 | 130,000 | 970 |
| 2002-02-07 | 94 | 97 | 94 | 97 | 39,000 | 970 |
| 2002-02-06 | 94 | 97 | 93 | 94 | 99,000 | 940 |
| 2002-02-05 | 96 | 98 | 94 | 96 | 135,000 | 960 |
| 2002-02-04 | 99 | 100 | 97 | 98 | 152,000 | 980 |
| 2002-02-01 | 99 | 102 | 99 | 99 | 197,000 | 990 |
| 2002-01-31 | 104 | 104 | 99 | 99 | 167,000 | 990 |
| 2002-01-30 | 100 | 102 | 99 | 102 | 119,000 | 1,020 |
| 2002-01-29 | 106 | 106 | 100 | 101 | 212,000 | 1,010 |
| 2002-01-28 | 103 | 106 | 102 | 103 | 279,000 | 1,030 |
| 2002-01-25 | 101 | 105 | 99 | 99 | 703,000 | 990 |
| 2002-01-24 | 95 | 120 | 95 | 106 | 2,663,000 | 1,060 |
| 2002-01-23 | 93 | 96 | 93 | 94 | 90,000 | 940 |
| 2002-01-22 | 99 | 99 | 92 | 92 | 254,000 | 920 |
| 2002-01-21 | 93 | 98 | 92 | 98 | 397,000 | 980 |
| 2002-01-18 | 84 | 91 | 82 | 91 | 170,000 | 910 |
| 2002-01-17 | 85 | 85 | 82 | 82 | 76,000 | 820 |
| 2002-01-16 | 82 | 87 | 82 | 86 | 90,000 | 860 |
| 2002-01-15 | 87 | 87 | 83 | 84 | 169,000 | 840 |
| 2002-01-11 | 89 | 90 | 87 | 87 | 144,000 | 870 |
| 2002-01-10 | 92 | 92 | 90 | 90 | 98,000 | 900 |
| 2002-01-09 | 91 | 93 | 90 | 90 | 160,000 | 900 |
| 2002-01-08 | 97 | 97 | 93 | 93 | 144,000 | 930 |
| 2002-01-07 | 97 | 97 | 95 | 96 | 69,000 | 960 |
| 2002-01-04 | 97 | 98 | 96 | 97 | 131,000 | 970 |
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
