7769 リズム(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30217217215215144,0002,150
2004-12-29215217214216258,0002,160
2004-12-28214217214215296,0002,150
2004-12-27216218214215409,0002,150
2004-12-24215217214214443,0002,140
2004-12-22218221214217978,0002,170
2004-12-212052282052194,177,0002,190
2004-12-20203205200202295,0002,020
2004-12-17202204201203261,0002,030
2004-12-16204204196201414,0002,010
2004-12-15205207205205287,0002,050
2004-12-14207207205207189,0002,070
2004-12-13208208206207187,0002,070
2004-12-10205209205208395,0002,080
2004-12-09210210206206212,0002,060
2004-12-08209210207209390,0002,090
2004-12-07212212210210177,0002,100
2004-12-06211213211213233,0002,130
2004-12-03213213208210639,0002,100
2004-12-02215217212213526,0002,130
2004-12-01215218211212468,0002,120
2004-11-30216220216216653,0002,160
2004-11-29217218216217317,0002,170
2004-11-26220221216216767,0002,160
2004-11-252212242122151,021,0002,150
2004-11-24213220213219433,0002,190
2004-11-22211214209211222,0002,110
2004-11-19212216212213134,0002,130
2004-11-18219219213213223,0002,130
2004-11-17220220218218193,0002,180
2004-11-16218221218218509,0002,180
2004-11-15218219215218282,0002,180
2004-11-12214216213216157,0002,160
2004-11-11218218214214312,0002,140
2004-11-10217220217218463,0002,180
2004-11-09215217213217232,0002,170
2004-11-08215217213213275,0002,130
2004-11-05210214210212191,0002,120
2004-11-04212214210211239,0002,110
2004-11-02208213208212233,0002,120
2004-11-01212212206208191,0002,080
2004-10-29212212209211152,0002,110
2004-10-28215216210212413,0002,120
2004-10-27219219211212270,0002,120
2004-10-26213213208212237,0002,120
2004-10-25213215211213320,0002,130
2004-10-22219221217219736,0002,190
2004-10-212172272152221,058,0002,220
2004-10-20223223218221335,0002,210
2004-10-19229230222225566,0002,250
2004-10-18220221217220150,0002,200
2004-10-15215219206219354,0002,190
2004-10-14222223216218320,0002,180
2004-10-13221227220225349,0002,250
2004-10-12223225221221133,0002,210
2004-10-08224226223223207,0002,230
2004-10-07232232226228418,0002,280
2004-10-062272342262301,311,0002,300
2004-10-052192272162271,101,0002,270
2004-10-04218221216218332,0002,180
2004-10-01206216206215435,0002,150
2004-09-30207209206208156,0002,080
2004-09-29206206202205268,0002,050
2004-09-28208209205206211,0002,060
2004-09-27208211207211228,0002,110
2004-09-24209211209209250,0002,090
2004-09-22213216212215171,0002,150
2004-09-21207218207217327,0002,170
2004-09-17211211208208189,0002,080
2004-09-16213214210210275,0002,100
2004-09-15223223216216177,0002,160
2004-09-14221225221222314,0002,220
2004-09-13219222218219193,0002,190
2004-09-10220221216219399,0002,190
2004-09-09222226217220290,0002,200
2004-09-08227227222223780,0002,230
2004-09-072162282152281,487,0002,280
2004-09-06211214210213159,0002,130
2004-09-03210213209209156,0002,090
2004-09-02209211207209137,0002,090
2004-09-01206209206208154,0002,080
2004-08-31206208205206119,0002,060
2004-08-3020820820520659,0002,060
2004-08-2721121120720843,0002,080
2004-08-26211212208208192,0002,080
2004-08-25202211202209235,0002,090
2004-08-2420320320120262,0002,020
2004-08-23197205197204307,0002,040
2004-08-2019519719519741,0001,970
2004-08-1919419719419641,0001,960
2004-08-1819519719319439,0001,940
2004-08-1719319619319385,0001,930
2004-08-1619019219019188,0001,910
2004-08-1319719719319389,0001,930
2004-08-12200200193196120,0001,960
2004-08-1120020019719983,0001,990
2004-08-1019819919719751,0001,970
2004-08-0919619819519754,0001,970
2004-08-06195200195196122,0001,960
2004-08-05196200193198116,0001,980
2004-08-04197199193196112,0001,960
2004-08-03204204198200104,0002,000
2004-08-02202205201204103,0002,040
2004-07-3020420520020184,0002,010
2004-07-29203203196202109,0002,020
2004-07-2820020219820282,0002,020
2004-07-27196200195196271,0001,960
2004-07-26202205196199172,0001,990
2004-07-23210210206207212,0002,070
2004-07-22211213210211165,0002,110
2004-07-21213215213215126,0002,150
2004-07-20213215213213184,0002,130
2004-07-16215216213215307,0002,150
2004-07-15218218213215247,0002,150
2004-07-14219220215215140,0002,150
2004-07-13217220216216192,0002,160
2004-07-12219219215216174,0002,160
2004-07-09213214212214153,0002,140
2004-07-08214215211212188,0002,120
2004-07-07215217213214215,0002,140
2004-07-06220221216216128,0002,160
2004-07-05218223215221223,0002,210
2004-07-02225226222223164,0002,230
2004-07-01230230223226202,0002,260
2004-06-30232233228229203,0002,290
2004-06-29227232224231443,0002,310
2004-06-28226228224228160,0002,280
2004-06-2522422522322482,0002,240
2004-06-24221226221224135,0002,240
2004-06-23222224220221134,0002,210
2004-06-22222223220222144,0002,220
2004-06-21224226223223180,0002,230
2004-06-18226227222223150,0002,230
2004-06-17228228224227269,0002,270
2004-06-16227229226226359,0002,260
2004-06-15231231224226406,0002,260
2004-06-14233236229229621,0002,290
2004-06-11227230224229913,0002,290
2004-06-10228232225228698,0002,280
2004-06-092242302202291,028,0002,290
2004-06-08227231219221399,0002,210
2004-06-07214224214222352,0002,220
2004-06-04214217212213183,0002,130
2004-06-03221223211213410,0002,130
2004-06-02226227220221577,0002,210
2004-06-012162272152261,165,0002,260
2004-05-31213224209221907,0002,210
2004-05-28210211207211124,0002,110
2004-05-27209211208210191,0002,100
2004-05-26209213207210379,0002,100
2004-05-25209209206208231,0002,080
2004-05-24211211204204263,0002,040
2004-05-21206209202206236,0002,060
2004-05-20202208202203413,0002,030
2004-05-19203203198200360,0002,000
2004-05-18190199190193231,0001,930
2004-05-17201203188190391,0001,900
2004-05-14212212202204247,0002,040
2004-05-13213213208208372,0002,080
2004-05-12207213205213411,0002,130
2004-05-11200209199202603,0002,020
2004-05-10206217199199705,0001,990
2004-05-07230237226226290,0002,260
2004-05-06246246235235231,0002,350
2004-04-30240241235239358,0002,390
2004-04-28251252241241503,0002,410
2004-04-27247249245249223,0002,490
2004-04-26257261250250513,0002,500
2004-04-23260260253256974,0002,560
2004-04-222592752522613,899,0002,610
2004-04-21239249230249476,0002,490
2004-04-20236241236241200,0002,410
2004-04-19244247232239295,0002,390
2004-04-16245247240242302,0002,420
2004-04-15249249240245447,0002,450
2004-04-14250252245249310,0002,490
2004-04-13253253249250363,0002,500
2004-04-12247254246254215,0002,540
2004-04-09245249243246600,0002,460
2004-04-08256258253254357,0002,540
2004-04-07251258248258713,0002,580
2004-04-06253255250251530,0002,510
2004-04-05251255247251657,0002,510
2004-04-02248250245246653,0002,460
2004-04-012442552442493,077,0002,490
2004-03-31234241232241942,0002,410
2004-03-30235235230234392,0002,340
2004-03-29231238227235729,0002,350
2004-03-26230234229233415,0002,330
2004-03-25225230225230349,0002,300
2004-03-24224227220224452,0002,240
2004-03-23223226219224503,0002,240
2004-03-22232232225228352,0002,280
2004-03-19223232222232357,0002,320
2004-03-18237237225229739,0002,290
2004-03-172332372282351,072,0002,350
2004-03-16233235230233678,0002,330
2004-03-15234235230234977,0002,340
2004-03-122222322222271,318,0002,270
2004-03-112162282152241,128,0002,240
2004-03-102212302192232,438,0002,230
2004-03-092102212092212,405,0002,210
2004-03-082062142062111,395,0002,110
2004-03-05210210204205654,0002,050
2004-03-042012102012061,210,0002,060
2004-03-03203205201201633,0002,010
2004-03-02206208203204768,0002,040
2004-03-012052112042051,174,0002,050
2004-02-272052082032041,135,0002,040
2004-02-262012071992061,032,0002,060
2004-02-25200206198199538,0001,990
2004-02-242032061982001,423,0002,000
2004-02-231962051952041,610,0002,040
2004-02-201982021941941,767,0001,940
2004-02-19188199182199815,0001,990
2004-02-18192192187187141,0001,870
2004-02-17187192186192263,0001,920
2004-02-16186190186188133,0001,880
2004-02-13189189186186200,0001,860
2004-02-12186188186186107,0001,860
2004-02-10188188185186171,0001,860
2004-02-09185188184185189,0001,850
2004-02-06183185180183176,0001,830
2004-02-05180186180183391,0001,830
2004-02-04189189184184351,0001,840
2004-02-03196196186191629,0001,910
2004-02-021892001881952,727,0001,950
2004-01-30183188182187434,0001,870
2004-01-29185185180180236,0001,800
2004-01-28182188179187414,0001,870
2004-01-27188189184184316,0001,840
2004-01-26189189186186329,0001,860
2004-01-23190190188188495,0001,880
2004-01-221921941891911,065,0001,910
2004-01-211851911831871,096,0001,870
2004-01-20186187182182966,0001,820
2004-01-191821881791872,444,0001,870
2004-01-16172174170173252,0001,730
2004-01-15174179169169756,0001,690
2004-01-14171172169171318,0001,710
2004-01-13173173171171234,0001,710
2004-01-09176178171172631,0001,720
2004-01-081671761661751,446,0001,750
2004-01-07165168165166207,0001,660
2004-01-06168168164164177,0001,640
2004-01-05165168165168168,0001,680

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