7769 リズム(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 168 | 168 | 164 | 164 | 58,000 | 1,640 |
| 2003-12-29 | 166 | 166 | 163 | 166 | 357,000 | 1,660 |
| 2003-12-26 | 152 | 160 | 152 | 159 | 305,000 | 1,590 |
| 2003-12-25 | 148 | 152 | 148 | 151 | 217,000 | 1,510 |
| 2003-12-24 | 156 | 156 | 151 | 152 | 266,000 | 1,520 |
| 2003-12-22 | 160 | 160 | 156 | 157 | 205,000 | 1,570 |
| 2003-12-19 | 158 | 161 | 155 | 161 | 232,000 | 1,610 |
| 2003-12-18 | 157 | 161 | 157 | 158 | 121,000 | 1,580 |
| 2003-12-17 | 164 | 164 | 158 | 159 | 148,000 | 1,590 |
| 2003-12-16 | 162 | 165 | 161 | 165 | 131,000 | 1,650 |
| 2003-12-15 | 165 | 168 | 165 | 166 | 335,000 | 1,660 |
| 2003-12-12 | 159 | 162 | 158 | 162 | 270,000 | 1,620 |
| 2003-12-11 | 158 | 161 | 158 | 159 | 80,000 | 1,590 |
| 2003-12-10 | 162 | 165 | 158 | 159 | 136,000 | 1,590 |
| 2003-12-09 | 167 | 168 | 165 | 165 | 92,000 | 1,650 |
| 2003-12-08 | 170 | 170 | 164 | 166 | 108,000 | 1,660 |
| 2003-12-05 | 169 | 173 | 169 | 170 | 489,000 | 1,700 |
| 2003-12-04 | 166 | 168 | 165 | 167 | 196,000 | 1,670 |
| 2003-12-03 | 163 | 169 | 163 | 165 | 213,000 | 1,650 |
| 2003-12-02 | 166 | 168 | 163 | 163 | 104,000 | 1,630 |
| 2003-12-01 | 160 | 166 | 158 | 166 | 176,000 | 1,660 |
| 2003-11-28 | 162 | 162 | 157 | 160 | 125,000 | 1,600 |
| 2003-11-27 | 164 | 164 | 160 | 161 | 165,000 | 1,610 |
| 2003-11-26 | 160 | 164 | 155 | 159 | 263,000 | 1,590 |
| 2003-11-25 | 158 | 161 | 158 | 158 | 153,000 | 1,580 |
| 2003-11-21 | 153 | 156 | 152 | 155 | 152,000 | 1,550 |
| 2003-11-20 | 146 | 153 | 146 | 152 | 216,000 | 1,520 |
| 2003-11-19 | 146 | 148 | 142 | 145 | 191,000 | 1,450 |
| 2003-11-18 | 153 | 153 | 144 | 151 | 215,000 | 1,510 |
| 2003-11-17 | 160 | 160 | 153 | 153 | 291,000 | 1,530 |
| 2003-11-14 | 168 | 168 | 166 | 167 | 176,000 | 1,670 |
| 2003-11-13 | 168 | 169 | 166 | 168 | 177,000 | 1,680 |
| 2003-11-12 | 168 | 169 | 166 | 166 | 194,000 | 1,660 |
| 2003-11-11 | 174 | 175 | 165 | 170 | 660,000 | 1,700 |
| 2003-11-10 | 184 | 185 | 177 | 183 | 666,000 | 1,830 |
| 2003-11-07 | 183 | 183 | 180 | 183 | 1,252,000 | 1,830 |
| 2003-11-06 | 179 | 190 | 179 | 180 | 3,172,000 | 1,800 |
| 2003-11-05 | 175 | 178 | 175 | 178 | 399,000 | 1,780 |
| 2003-11-04 | 176 | 177 | 173 | 175 | 400,000 | 1,750 |
| 2003-10-31 | 179 | 180 | 172 | 172 | 509,000 | 1,720 |
| 2003-10-30 | 174 | 180 | 173 | 176 | 1,104,000 | 1,760 |
| 2003-10-29 | 173 | 176 | 171 | 172 | 832,000 | 1,720 |
| 2003-10-28 | 168 | 173 | 167 | 168 | 631,000 | 1,680 |
| 2003-10-27 | 168 | 170 | 166 | 167 | 426,000 | 1,670 |
| 2003-10-24 | 163 | 171 | 162 | 166 | 691,000 | 1,660 |
| 2003-10-23 | 172 | 172 | 157 | 158 | 812,000 | 1,580 |
| 2003-10-22 | 176 | 177 | 167 | 172 | 2,104,000 | 1,720 |
| 2003-10-21 | 159 | 197 | 156 | 176 | 3,754,000 | 1,760 |
| 2003-10-20 | 158 | 159 | 155 | 158 | 158,000 | 1,580 |
| 2003-10-17 | 160 | 162 | 158 | 158 | 323,000 | 1,580 |
| 2003-10-16 | 157 | 160 | 157 | 159 | 246,000 | 1,590 |
| 2003-10-15 | 159 | 159 | 157 | 157 | 168,000 | 1,570 |
| 2003-10-14 | 160 | 161 | 157 | 159 | 330,000 | 1,590 |
| 2003-10-10 | 157 | 160 | 156 | 159 | 219,000 | 1,590 |
| 2003-10-09 | 161 | 162 | 157 | 157 | 253,000 | 1,570 |
| 2003-10-08 | 165 | 166 | 160 | 161 | 884,000 | 1,610 |
| 2003-10-07 | 157 | 166 | 157 | 165 | 1,248,000 | 1,650 |
| 2003-10-06 | 156 | 159 | 155 | 156 | 351,000 | 1,560 |
| 2003-10-03 | 154 | 156 | 150 | 153 | 251,000 | 1,530 |
| 2003-10-02 | 149 | 154 | 149 | 154 | 194,000 | 1,540 |
| 2003-10-01 | 151 | 151 | 149 | 149 | 145,000 | 1,490 |
| 2003-09-30 | 150 | 150 | 146 | 149 | 64,000 | 1,490 |
| 2003-09-29 | 147 | 148 | 146 | 146 | 69,000 | 1,460 |
| 2003-09-26 | 144 | 148 | 143 | 147 | 146,000 | 1,470 |
| 2003-09-25 | 149 | 149 | 143 | 145 | 253,000 | 1,450 |
| 2003-09-24 | 152 | 154 | 150 | 151 | 190,000 | 1,510 |
| 2003-09-22 | 159 | 159 | 136 | 154 | 512,000 | 1,540 |
| 2003-09-19 | 161 | 162 | 158 | 159 | 197,000 | 1,590 |
| 2003-09-18 | 162 | 162 | 157 | 158 | 164,000 | 1,580 |
| 2003-09-17 | 160 | 161 | 158 | 158 | 198,000 | 1,580 |
| 2003-09-16 | 160 | 162 | 158 | 158 | 139,000 | 1,580 |
| 2003-09-12 | 159 | 160 | 159 | 160 | 337,000 | 1,600 |
| 2003-09-11 | 161 | 161 | 156 | 158 | 191,000 | 1,580 |
| 2003-09-10 | 160 | 165 | 160 | 161 | 348,000 | 1,610 |
| 2003-09-09 | 160 | 161 | 158 | 160 | 298,000 | 1,600 |
| 2003-09-08 | 159 | 160 | 158 | 160 | 229,000 | 1,600 |
| 2003-09-05 | 161 | 161 | 157 | 158 | 399,000 | 1,580 |
| 2003-09-04 | 163 | 167 | 160 | 162 | 735,000 | 1,620 |
| 2003-09-03 | 164 | 171 | 163 | 165 | 3,270,000 | 1,650 |
| 2003-09-02 | 159 | 162 | 157 | 161 | 513,000 | 1,610 |
| 2003-09-01 | 157 | 159 | 156 | 158 | 254,000 | 1,580 |
| 2003-08-29 | 156 | 158 | 155 | 156 | 198,000 | 1,560 |
| 2003-08-28 | 160 | 161 | 154 | 155 | 279,000 | 1,550 |
| 2003-08-27 | 160 | 163 | 159 | 160 | 492,000 | 1,600 |
| 2003-08-26 | 157 | 160 | 155 | 159 | 377,000 | 1,590 |
| 2003-08-25 | 162 | 162 | 155 | 158 | 954,000 | 1,580 |
| 2003-08-22 | 154 | 165 | 151 | 164 | 2,299,000 | 1,640 |
| 2003-08-21 | 153 | 154 | 151 | 154 | 260,000 | 1,540 |
| 2003-08-20 | 154 | 154 | 150 | 151 | 296,000 | 1,510 |
| 2003-08-19 | 152 | 154 | 151 | 151 | 466,000 | 1,510 |
| 2003-08-18 | 148 | 151 | 146 | 151 | 244,000 | 1,510 |
| 2003-08-15 | 149 | 149 | 147 | 148 | 124,000 | 1,480 |
| 2003-08-14 | 146 | 149 | 146 | 147 | 69,000 | 1,470 |
| 2003-08-13 | 147 | 151 | 144 | 146 | 225,000 | 1,460 |
| 2003-08-12 | 143 | 147 | 143 | 147 | 121,000 | 1,470 |
| 2003-08-11 | 143 | 143 | 140 | 141 | 155,000 | 1,410 |
| 2003-08-08 | 145 | 145 | 141 | 142 | 129,000 | 1,420 |
| 2003-08-07 | 147 | 147 | 146 | 146 | 120,000 | 1,460 |
| 2003-08-06 | 145 | 148 | 144 | 147 | 329,000 | 1,470 |
| 2003-08-05 | 147 | 148 | 145 | 146 | 141,000 | 1,460 |
| 2003-08-04 | 149 | 149 | 147 | 147 | 142,000 | 1,470 |
| 2003-08-01 | 150 | 150 | 147 | 149 | 262,000 | 1,490 |
| 2003-07-31 | 149 | 150 | 147 | 150 | 300,000 | 1,500 |
| 2003-07-30 | 147 | 149 | 146 | 147 | 217,000 | 1,470 |
| 2003-07-29 | 150 | 150 | 147 | 147 | 256,000 | 1,470 |
| 2003-07-28 | 147 | 150 | 146 | 150 | 351,000 | 1,500 |
| 2003-07-25 | 141 | 147 | 139 | 144 | 510,000 | 1,440 |
| 2003-07-24 | 141 | 144 | 140 | 141 | 414,000 | 1,410 |
| 2003-07-23 | 141 | 143 | 140 | 143 | 144,000 | 1,430 |
| 2003-07-22 | 142 | 143 | 141 | 141 | 190,000 | 1,410 |
| 2003-07-18 | 133 | 142 | 132 | 141 | 409,000 | 1,410 |
| 2003-07-17 | 139 | 142 | 134 | 135 | 478,000 | 1,350 |
| 2003-07-16 | 149 | 150 | 144 | 144 | 203,000 | 1,440 |
| 2003-07-15 | 150 | 151 | 149 | 149 | 224,000 | 1,490 |
| 2003-07-14 | 149 | 149 | 146 | 149 | 176,000 | 1,490 |
| 2003-07-11 | 152 | 153 | 148 | 149 | 430,000 | 1,490 |
| 2003-07-10 | 148 | 154 | 146 | 154 | 726,000 | 1,540 |
| 2003-07-09 | 146 | 147 | 145 | 147 | 202,000 | 1,470 |
| 2003-07-08 | 148 | 150 | 145 | 145 | 378,000 | 1,450 |
| 2003-07-07 | 149 | 150 | 148 | 148 | 330,000 | 1,480 |
| 2003-07-04 | 147 | 149 | 146 | 149 | 347,000 | 1,490 |
| 2003-07-03 | 155 | 157 | 150 | 150 | 864,000 | 1,500 |
| 2003-07-02 | 152 | 154 | 150 | 152 | 703,000 | 1,520 |
| 2003-07-01 | 152 | 155 | 148 | 153 | 861,000 | 1,530 |
| 2003-06-30 | 154 | 155 | 151 | 152 | 731,000 | 1,520 |
| 2003-06-27 | 152 | 154 | 150 | 153 | 530,000 | 1,530 |
| 2003-06-26 | 149 | 155 | 148 | 154 | 607,000 | 1,540 |
| 2003-06-25 | 145 | 149 | 145 | 148 | 361,000 | 1,480 |
| 2003-06-24 | 149 | 150 | 144 | 144 | 370,000 | 1,440 |
| 2003-06-23 | 150 | 151 | 148 | 150 | 468,000 | 1,500 |
| 2003-06-20 | 147 | 152 | 146 | 151 | 492,000 | 1,510 |
| 2003-06-19 | 152 | 153 | 149 | 150 | 692,000 | 1,500 |
| 2003-06-18 | 154 | 155 | 151 | 154 | 644,000 | 1,540 |
| 2003-06-17 | 165 | 165 | 150 | 151 | 1,816,000 | 1,510 |
| 2003-06-16 | 159 | 170 | 155 | 162 | 8,571,000 | 1,620 |
| 2003-06-13 | 149 | 157 | 148 | 156 | 1,958,000 | 1,560 |
| 2003-06-12 | 153 | 153 | 146 | 148 | 526,000 | 1,480 |
| 2003-06-11 | 147 | 153 | 146 | 149 | 1,931,000 | 1,490 |
| 2003-06-10 | 145 | 146 | 144 | 144 | 501,000 | 1,440 |
| 2003-06-09 | 145 | 147 | 144 | 146 | 300,000 | 1,460 |
| 2003-06-06 | 148 | 148 | 144 | 145 | 337,000 | 1,450 |
| 2003-06-05 | 142 | 151 | 141 | 150 | 1,836,000 | 1,500 |
| 2003-06-04 | 140 | 141 | 137 | 141 | 341,000 | 1,410 |
| 2003-06-03 | 140 | 140 | 137 | 138 | 184,000 | 1,380 |
| 2003-06-02 | 143 | 144 | 139 | 140 | 174,000 | 1,400 |
| 2003-05-30 | 142 | 143 | 138 | 143 | 110,000 | 1,430 |
| 2003-05-29 | 143 | 143 | 139 | 143 | 199,000 | 1,430 |
| 2003-05-28 | 143 | 143 | 139 | 142 | 335,000 | 1,420 |
| 2003-05-27 | 138 | 141 | 135 | 136 | 311,000 | 1,360 |
| 2003-05-26 | 146 | 146 | 142 | 142 | 295,000 | 1,420 |
| 2003-05-23 | 148 | 149 | 142 | 145 | 404,000 | 1,450 |
| 2003-05-22 | 147 | 151 | 146 | 148 | 658,000 | 1,480 |
| 2003-05-21 | 149 | 150 | 143 | 144 | 552,000 | 1,440 |
| 2003-05-20 | 141 | 153 | 141 | 151 | 2,271,000 | 1,510 |
| 2003-05-19 | 137 | 140 | 135 | 137 | 230,000 | 1,370 |
| 2003-05-16 | 135 | 138 | 133 | 137 | 239,000 | 1,370 |
| 2003-05-15 | 140 | 140 | 135 | 135 | 219,000 | 1,350 |
| 2003-05-14 | 136 | 141 | 136 | 139 | 485,000 | 1,390 |
| 2003-05-13 | 133 | 136 | 133 | 134 | 389,000 | 1,340 |
| 2003-05-12 | 132 | 132 | 130 | 132 | 287,000 | 1,320 |
| 2003-05-09 | 130 | 132 | 127 | 129 | 457,000 | 1,290 |
| 2003-05-08 | 133 | 136 | 130 | 132 | 487,000 | 1,320 |
| 2003-05-07 | 142 | 143 | 134 | 134 | 320,000 | 1,340 |
| 2003-05-06 | 138 | 141 | 137 | 139 | 236,000 | 1,390 |
| 2003-05-02 | 135 | 140 | 133 | 138 | 269,000 | 1,380 |
| 2003-05-01 | 134 | 137 | 131 | 137 | 256,000 | 1,370 |
| 2003-04-30 | 131 | 134 | 131 | 132 | 188,000 | 1,320 |
| 2003-04-28 | 135 | 138 | 129 | 132 | 487,000 | 1,320 |
| 2003-04-25 | 145 | 145 | 133 | 139 | 460,000 | 1,390 |
| 2003-04-24 | 152 | 152 | 145 | 146 | 682,000 | 1,460 |
| 2003-04-23 | 149 | 150 | 141 | 150 | 704,000 | 1,500 |
| 2003-04-22 | 150 | 152 | 146 | 148 | 540,000 | 1,480 |
| 2003-04-21 | 149 | 151 | 145 | 148 | 443,000 | 1,480 |
| 2003-04-18 | 152 | 152 | 145 | 148 | 636,000 | 1,480 |
| 2003-04-17 | 150 | 155 | 148 | 152 | 2,619,000 | 1,520 |
| 2003-04-16 | 145 | 146 | 140 | 143 | 548,000 | 1,430 |
| 2003-04-15 | 139 | 147 | 139 | 144 | 852,000 | 1,440 |
| 2003-04-14 | 137 | 140 | 136 | 138 | 554,000 | 1,380 |
| 2003-04-11 | 144 | 145 | 138 | 141 | 697,000 | 1,410 |
| 2003-04-10 | 143 | 149 | 140 | 144 | 950,000 | 1,440 |
| 2003-04-09 | 151 | 154 | 144 | 144 | 1,546,000 | 1,440 |
| 2003-04-08 | 149 | 157 | 146 | 146 | 4,466,000 | 1,460 |
| 2003-04-07 | 148 | 153 | 145 | 148 | 4,240,000 | 1,480 |
| 2003-04-04 | 144 | 145 | 136 | 138 | 3,985,000 | 1,380 |
| 2003-04-03 | 125 | 142 | 121 | 142 | 7,982,000 | 1,420 |
| 2003-04-02 | 118 | 122 | 117 | 122 | 273,000 | 1,220 |
| 2003-04-01 | 115 | 118 | 115 | 117 | 170,000 | 1,170 |
| 2003-03-31 | 121 | 121 | 116 | 118 | 157,000 | 1,180 |
| 2003-03-28 | 123 | 123 | 119 | 122 | 379,000 | 1,220 |
| 2003-03-27 | 128 | 128 | 122 | 126 | 876,000 | 1,260 |
| 2003-03-26 | 113 | 126 | 113 | 124 | 828,000 | 1,240 |
| 2003-03-25 | 112 | 114 | 111 | 113 | 177,000 | 1,130 |
| 2003-03-24 | 114 | 116 | 113 | 115 | 243,000 | 1,150 |
| 2003-03-20 | 111 | 115 | 111 | 113 | 380,000 | 1,130 |
| 2003-03-19 | 115 | 115 | 111 | 114 | 207,000 | 1,140 |
| 2003-03-18 | 113 | 118 | 113 | 113 | 236,000 | 1,130 |
| 2003-03-17 | 115 | 115 | 110 | 111 | 548,000 | 1,110 |
| 2003-03-14 | 124 | 124 | 117 | 117 | 848,000 | 1,170 |
| 2003-03-13 | 118 | 124 | 116 | 123 | 568,000 | 1,230 |
| 2003-03-12 | 115 | 117 | 115 | 116 | 314,000 | 1,160 |
| 2003-03-11 | 113 | 120 | 112 | 114 | 527,000 | 1,140 |
| 2003-03-10 | 119 | 121 | 114 | 116 | 623,000 | 1,160 |
| 2003-03-07 | 128 | 129 | 120 | 123 | 792,000 | 1,230 |
| 2003-03-06 | 129 | 138 | 127 | 128 | 4,093,000 | 1,280 |
| 2003-03-05 | 127 | 131 | 124 | 127 | 640,000 | 1,270 |
| 2003-03-04 | 131 | 132 | 126 | 128 | 1,507,000 | 1,280 |
| 2003-03-03 | 121 | 133 | 120 | 133 | 4,095,000 | 1,330 |
| 2003-02-28 | 118 | 122 | 117 | 117 | 458,000 | 1,170 |
| 2003-02-27 | 115 | 117 | 112 | 117 | 248,000 | 1,170 |
| 2003-02-26 | 112 | 117 | 112 | 115 | 392,000 | 1,150 |
| 2003-02-25 | 118 | 119 | 114 | 114 | 442,000 | 1,140 |
| 2003-02-24 | 120 | 122 | 118 | 118 | 293,000 | 1,180 |
| 2003-02-21 | 122 | 123 | 119 | 120 | 750,000 | 1,200 |
| 2003-02-20 | 131 | 131 | 123 | 123 | 2,216,000 | 1,230 |
| 2003-02-19 | 116 | 128 | 114 | 127 | 4,048,000 | 1,270 |
| 2003-02-18 | 113 | 117 | 113 | 117 | 280,000 | 1,170 |
| 2003-02-17 | 115 | 118 | 112 | 113 | 371,000 | 1,130 |
| 2003-02-14 | 113 | 115 | 113 | 113 | 288,000 | 1,130 |
| 2003-02-13 | 120 | 120 | 112 | 113 | 837,000 | 1,130 |
| 2003-02-12 | 112 | 121 | 112 | 119 | 2,992,000 | 1,190 |
| 2003-02-10 | 109 | 110 | 108 | 110 | 233,000 | 1,100 |
| 2003-02-07 | 107 | 110 | 106 | 109 | 426,000 | 1,090 |
| 2003-02-06 | 110 | 111 | 105 | 108 | 643,000 | 1,080 |
| 2003-02-05 | 105 | 108 | 102 | 106 | 684,000 | 1,060 |
| 2003-02-04 | 108 | 110 | 104 | 105 | 605,000 | 1,050 |
| 2003-02-03 | 110 | 112 | 108 | 109 | 994,000 | 1,090 |
| 2003-01-31 | 102 | 108 | 99 | 107 | 1,502,000 | 1,070 |
| 2003-01-30 | 109 | 112 | 102 | 104 | 1,971,000 | 1,040 |
| 2003-01-29 | 117 | 118 | 108 | 109 | 2,253,000 | 1,090 |
| 2003-01-28 | 112 | 117 | 112 | 114 | 2,617,000 | 1,140 |
| 2003-01-27 | 114 | 123 | 110 | 112 | 5,904,000 | 1,120 |
| 2003-01-24 | 110 | 123 | 105 | 119 | 9,972,000 | 1,190 |
| 2003-01-23 | 83 | 114 | 83 | 114 | 3,590,000 | 1,140 |
| 2003-01-22 | 85 | 85 | 83 | 84 | 124,000 | 840 |
| 2003-01-21 | 82 | 87 | 82 | 86 | 243,000 | 860 |
| 2003-01-20 | 80 | 83 | 78 | 82 | 233,000 | 820 |
| 2003-01-17 | 80 | 84 | 78 | 83 | 153,000 | 830 |
| 2003-01-16 | 81 | 82 | 78 | 80 | 89,000 | 800 |
| 2003-01-15 | 82 | 83 | 81 | 81 | 122,000 | 810 |
| 2003-01-14 | 77 | 81 | 75 | 81 | 180,000 | 810 |
| 2003-01-10 | 77 | 77 | 75 | 77 | 49,000 | 770 |
| 2003-01-09 | 77 | 77 | 76 | 77 | 93,000 | 770 |
| 2003-01-08 | 77 | 78 | 76 | 77 | 63,000 | 770 |
| 2003-01-07 | 80 | 81 | 76 | 77 | 172,000 | 770 |
| 2003-01-06 | 75 | 81 | 74 | 80 | 122,000 | 800 |
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
