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 |
---|---|---|---|---|---|---|
2004-12-30 | 217 | 217 | 215 | 215 | 144,000 | 2,150 |
2004-12-29 | 215 | 217 | 214 | 216 | 258,000 | 2,160 |
2004-12-28 | 214 | 217 | 214 | 215 | 296,000 | 2,150 |
2004-12-27 | 216 | 218 | 214 | 215 | 409,000 | 2,150 |
2004-12-24 | 215 | 217 | 214 | 214 | 443,000 | 2,140 |
2004-12-22 | 218 | 221 | 214 | 217 | 978,000 | 2,170 |
2004-12-21 | 205 | 228 | 205 | 219 | 4,177,000 | 2,190 |
2004-12-20 | 203 | 205 | 200 | 202 | 295,000 | 2,020 |
2004-12-17 | 202 | 204 | 201 | 203 | 261,000 | 2,030 |
2004-12-16 | 204 | 204 | 196 | 201 | 414,000 | 2,010 |
2004-12-15 | 205 | 207 | 205 | 205 | 287,000 | 2,050 |
2004-12-14 | 207 | 207 | 205 | 207 | 189,000 | 2,070 |
2004-12-13 | 208 | 208 | 206 | 207 | 187,000 | 2,070 |
2004-12-10 | 205 | 209 | 205 | 208 | 395,000 | 2,080 |
2004-12-09 | 210 | 210 | 206 | 206 | 212,000 | 2,060 |
2004-12-08 | 209 | 210 | 207 | 209 | 390,000 | 2,090 |
2004-12-07 | 212 | 212 | 210 | 210 | 177,000 | 2,100 |
2004-12-06 | 211 | 213 | 211 | 213 | 233,000 | 2,130 |
2004-12-03 | 213 | 213 | 208 | 210 | 639,000 | 2,100 |
2004-12-02 | 215 | 217 | 212 | 213 | 526,000 | 2,130 |
2004-12-01 | 215 | 218 | 211 | 212 | 468,000 | 2,120 |
2004-11-30 | 216 | 220 | 216 | 216 | 653,000 | 2,160 |
2004-11-29 | 217 | 218 | 216 | 217 | 317,000 | 2,170 |
2004-11-26 | 220 | 221 | 216 | 216 | 767,000 | 2,160 |
2004-11-25 | 221 | 224 | 212 | 215 | 1,021,000 | 2,150 |
2004-11-24 | 213 | 220 | 213 | 219 | 433,000 | 2,190 |
2004-11-22 | 211 | 214 | 209 | 211 | 222,000 | 2,110 |
2004-11-19 | 212 | 216 | 212 | 213 | 134,000 | 2,130 |
2004-11-18 | 219 | 219 | 213 | 213 | 223,000 | 2,130 |
2004-11-17 | 220 | 220 | 218 | 218 | 193,000 | 2,180 |
2004-11-16 | 218 | 221 | 218 | 218 | 509,000 | 2,180 |
2004-11-15 | 218 | 219 | 215 | 218 | 282,000 | 2,180 |
2004-11-12 | 214 | 216 | 213 | 216 | 157,000 | 2,160 |
2004-11-11 | 218 | 218 | 214 | 214 | 312,000 | 2,140 |
2004-11-10 | 217 | 220 | 217 | 218 | 463,000 | 2,180 |
2004-11-09 | 215 | 217 | 213 | 217 | 232,000 | 2,170 |
2004-11-08 | 215 | 217 | 213 | 213 | 275,000 | 2,130 |
2004-11-05 | 210 | 214 | 210 | 212 | 191,000 | 2,120 |
2004-11-04 | 212 | 214 | 210 | 211 | 239,000 | 2,110 |
2004-11-02 | 208 | 213 | 208 | 212 | 233,000 | 2,120 |
2004-11-01 | 212 | 212 | 206 | 208 | 191,000 | 2,080 |
2004-10-29 | 212 | 212 | 209 | 211 | 152,000 | 2,110 |
2004-10-28 | 215 | 216 | 210 | 212 | 413,000 | 2,120 |
2004-10-27 | 219 | 219 | 211 | 212 | 270,000 | 2,120 |
2004-10-26 | 213 | 213 | 208 | 212 | 237,000 | 2,120 |
2004-10-25 | 213 | 215 | 211 | 213 | 320,000 | 2,130 |
2004-10-22 | 219 | 221 | 217 | 219 | 736,000 | 2,190 |
2004-10-21 | 217 | 227 | 215 | 222 | 1,058,000 | 2,220 |
2004-10-20 | 223 | 223 | 218 | 221 | 335,000 | 2,210 |
2004-10-19 | 229 | 230 | 222 | 225 | 566,000 | 2,250 |
2004-10-18 | 220 | 221 | 217 | 220 | 150,000 | 2,200 |
2004-10-15 | 215 | 219 | 206 | 219 | 354,000 | 2,190 |
2004-10-14 | 222 | 223 | 216 | 218 | 320,000 | 2,180 |
2004-10-13 | 221 | 227 | 220 | 225 | 349,000 | 2,250 |
2004-10-12 | 223 | 225 | 221 | 221 | 133,000 | 2,210 |
2004-10-08 | 224 | 226 | 223 | 223 | 207,000 | 2,230 |
2004-10-07 | 232 | 232 | 226 | 228 | 418,000 | 2,280 |
2004-10-06 | 227 | 234 | 226 | 230 | 1,311,000 | 2,300 |
2004-10-05 | 219 | 227 | 216 | 227 | 1,101,000 | 2,270 |
2004-10-04 | 218 | 221 | 216 | 218 | 332,000 | 2,180 |
2004-10-01 | 206 | 216 | 206 | 215 | 435,000 | 2,150 |
2004-09-30 | 207 | 209 | 206 | 208 | 156,000 | 2,080 |
2004-09-29 | 206 | 206 | 202 | 205 | 268,000 | 2,050 |
2004-09-28 | 208 | 209 | 205 | 206 | 211,000 | 2,060 |
2004-09-27 | 208 | 211 | 207 | 211 | 228,000 | 2,110 |
2004-09-24 | 209 | 211 | 209 | 209 | 250,000 | 2,090 |
2004-09-22 | 213 | 216 | 212 | 215 | 171,000 | 2,150 |
2004-09-21 | 207 | 218 | 207 | 217 | 327,000 | 2,170 |
2004-09-17 | 211 | 211 | 208 | 208 | 189,000 | 2,080 |
2004-09-16 | 213 | 214 | 210 | 210 | 275,000 | 2,100 |
2004-09-15 | 223 | 223 | 216 | 216 | 177,000 | 2,160 |
2004-09-14 | 221 | 225 | 221 | 222 | 314,000 | 2,220 |
2004-09-13 | 219 | 222 | 218 | 219 | 193,000 | 2,190 |
2004-09-10 | 220 | 221 | 216 | 219 | 399,000 | 2,190 |
2004-09-09 | 222 | 226 | 217 | 220 | 290,000 | 2,200 |
2004-09-08 | 227 | 227 | 222 | 223 | 780,000 | 2,230 |
2004-09-07 | 216 | 228 | 215 | 228 | 1,487,000 | 2,280 |
2004-09-06 | 211 | 214 | 210 | 213 | 159,000 | 2,130 |
2004-09-03 | 210 | 213 | 209 | 209 | 156,000 | 2,090 |
2004-09-02 | 209 | 211 | 207 | 209 | 137,000 | 2,090 |
2004-09-01 | 206 | 209 | 206 | 208 | 154,000 | 2,080 |
2004-08-31 | 206 | 208 | 205 | 206 | 119,000 | 2,060 |
2004-08-30 | 208 | 208 | 205 | 206 | 59,000 | 2,060 |
2004-08-27 | 211 | 211 | 207 | 208 | 43,000 | 2,080 |
2004-08-26 | 211 | 212 | 208 | 208 | 192,000 | 2,080 |
2004-08-25 | 202 | 211 | 202 | 209 | 235,000 | 2,090 |
2004-08-24 | 203 | 203 | 201 | 202 | 62,000 | 2,020 |
2004-08-23 | 197 | 205 | 197 | 204 | 307,000 | 2,040 |
2004-08-20 | 195 | 197 | 195 | 197 | 41,000 | 1,970 |
2004-08-19 | 194 | 197 | 194 | 196 | 41,000 | 1,960 |
2004-08-18 | 195 | 197 | 193 | 194 | 39,000 | 1,940 |
2004-08-17 | 193 | 196 | 193 | 193 | 85,000 | 1,930 |
2004-08-16 | 190 | 192 | 190 | 191 | 88,000 | 1,910 |
2004-08-13 | 197 | 197 | 193 | 193 | 89,000 | 1,930 |
2004-08-12 | 200 | 200 | 193 | 196 | 120,000 | 1,960 |
2004-08-11 | 200 | 200 | 197 | 199 | 83,000 | 1,990 |
2004-08-10 | 198 | 199 | 197 | 197 | 51,000 | 1,970 |
2004-08-09 | 196 | 198 | 195 | 197 | 54,000 | 1,970 |
2004-08-06 | 195 | 200 | 195 | 196 | 122,000 | 1,960 |
2004-08-05 | 196 | 200 | 193 | 198 | 116,000 | 1,980 |
2004-08-04 | 197 | 199 | 193 | 196 | 112,000 | 1,960 |
2004-08-03 | 204 | 204 | 198 | 200 | 104,000 | 2,000 |
2004-08-02 | 202 | 205 | 201 | 204 | 103,000 | 2,040 |
2004-07-30 | 204 | 205 | 200 | 201 | 84,000 | 2,010 |
2004-07-29 | 203 | 203 | 196 | 202 | 109,000 | 2,020 |
2004-07-28 | 200 | 202 | 198 | 202 | 82,000 | 2,020 |
2004-07-27 | 196 | 200 | 195 | 196 | 271,000 | 1,960 |
2004-07-26 | 202 | 205 | 196 | 199 | 172,000 | 1,990 |
2004-07-23 | 210 | 210 | 206 | 207 | 212,000 | 2,070 |
2004-07-22 | 211 | 213 | 210 | 211 | 165,000 | 2,110 |
2004-07-21 | 213 | 215 | 213 | 215 | 126,000 | 2,150 |
2004-07-20 | 213 | 215 | 213 | 213 | 184,000 | 2,130 |
2004-07-16 | 215 | 216 | 213 | 215 | 307,000 | 2,150 |
2004-07-15 | 218 | 218 | 213 | 215 | 247,000 | 2,150 |
2004-07-14 | 219 | 220 | 215 | 215 | 140,000 | 2,150 |
2004-07-13 | 217 | 220 | 216 | 216 | 192,000 | 2,160 |
2004-07-12 | 219 | 219 | 215 | 216 | 174,000 | 2,160 |
2004-07-09 | 213 | 214 | 212 | 214 | 153,000 | 2,140 |
2004-07-08 | 214 | 215 | 211 | 212 | 188,000 | 2,120 |
2004-07-07 | 215 | 217 | 213 | 214 | 215,000 | 2,140 |
2004-07-06 | 220 | 221 | 216 | 216 | 128,000 | 2,160 |
2004-07-05 | 218 | 223 | 215 | 221 | 223,000 | 2,210 |
2004-07-02 | 225 | 226 | 222 | 223 | 164,000 | 2,230 |
2004-07-01 | 230 | 230 | 223 | 226 | 202,000 | 2,260 |
2004-06-30 | 232 | 233 | 228 | 229 | 203,000 | 2,290 |
2004-06-29 | 227 | 232 | 224 | 231 | 443,000 | 2,310 |
2004-06-28 | 226 | 228 | 224 | 228 | 160,000 | 2,280 |
2004-06-25 | 224 | 225 | 223 | 224 | 82,000 | 2,240 |
2004-06-24 | 221 | 226 | 221 | 224 | 135,000 | 2,240 |
2004-06-23 | 222 | 224 | 220 | 221 | 134,000 | 2,210 |
2004-06-22 | 222 | 223 | 220 | 222 | 144,000 | 2,220 |
2004-06-21 | 224 | 226 | 223 | 223 | 180,000 | 2,230 |
2004-06-18 | 226 | 227 | 222 | 223 | 150,000 | 2,230 |
2004-06-17 | 228 | 228 | 224 | 227 | 269,000 | 2,270 |
2004-06-16 | 227 | 229 | 226 | 226 | 359,000 | 2,260 |
2004-06-15 | 231 | 231 | 224 | 226 | 406,000 | 2,260 |
2004-06-14 | 233 | 236 | 229 | 229 | 621,000 | 2,290 |
2004-06-11 | 227 | 230 | 224 | 229 | 913,000 | 2,290 |
2004-06-10 | 228 | 232 | 225 | 228 | 698,000 | 2,280 |
2004-06-09 | 224 | 230 | 220 | 229 | 1,028,000 | 2,290 |
2004-06-08 | 227 | 231 | 219 | 221 | 399,000 | 2,210 |
2004-06-07 | 214 | 224 | 214 | 222 | 352,000 | 2,220 |
2004-06-04 | 214 | 217 | 212 | 213 | 183,000 | 2,130 |
2004-06-03 | 221 | 223 | 211 | 213 | 410,000 | 2,130 |
2004-06-02 | 226 | 227 | 220 | 221 | 577,000 | 2,210 |
2004-06-01 | 216 | 227 | 215 | 226 | 1,165,000 | 2,260 |
2004-05-31 | 213 | 224 | 209 | 221 | 907,000 | 2,210 |
2004-05-28 | 210 | 211 | 207 | 211 | 124,000 | 2,110 |
2004-05-27 | 209 | 211 | 208 | 210 | 191,000 | 2,100 |
2004-05-26 | 209 | 213 | 207 | 210 | 379,000 | 2,100 |
2004-05-25 | 209 | 209 | 206 | 208 | 231,000 | 2,080 |
2004-05-24 | 211 | 211 | 204 | 204 | 263,000 | 2,040 |
2004-05-21 | 206 | 209 | 202 | 206 | 236,000 | 2,060 |
2004-05-20 | 202 | 208 | 202 | 203 | 413,000 | 2,030 |
2004-05-19 | 203 | 203 | 198 | 200 | 360,000 | 2,000 |
2004-05-18 | 190 | 199 | 190 | 193 | 231,000 | 1,930 |
2004-05-17 | 201 | 203 | 188 | 190 | 391,000 | 1,900 |
2004-05-14 | 212 | 212 | 202 | 204 | 247,000 | 2,040 |
2004-05-13 | 213 | 213 | 208 | 208 | 372,000 | 2,080 |
2004-05-12 | 207 | 213 | 205 | 213 | 411,000 | 2,130 |
2004-05-11 | 200 | 209 | 199 | 202 | 603,000 | 2,020 |
2004-05-10 | 206 | 217 | 199 | 199 | 705,000 | 1,990 |
2004-05-07 | 230 | 237 | 226 | 226 | 290,000 | 2,260 |
2004-05-06 | 246 | 246 | 235 | 235 | 231,000 | 2,350 |
2004-04-30 | 240 | 241 | 235 | 239 | 358,000 | 2,390 |
2004-04-28 | 251 | 252 | 241 | 241 | 503,000 | 2,410 |
2004-04-27 | 247 | 249 | 245 | 249 | 223,000 | 2,490 |
2004-04-26 | 257 | 261 | 250 | 250 | 513,000 | 2,500 |
2004-04-23 | 260 | 260 | 253 | 256 | 974,000 | 2,560 |
2004-04-22 | 259 | 275 | 252 | 261 | 3,899,000 | 2,610 |
2004-04-21 | 239 | 249 | 230 | 249 | 476,000 | 2,490 |
2004-04-20 | 236 | 241 | 236 | 241 | 200,000 | 2,410 |
2004-04-19 | 244 | 247 | 232 | 239 | 295,000 | 2,390 |
2004-04-16 | 245 | 247 | 240 | 242 | 302,000 | 2,420 |
2004-04-15 | 249 | 249 | 240 | 245 | 447,000 | 2,450 |
2004-04-14 | 250 | 252 | 245 | 249 | 310,000 | 2,490 |
2004-04-13 | 253 | 253 | 249 | 250 | 363,000 | 2,500 |
2004-04-12 | 247 | 254 | 246 | 254 | 215,000 | 2,540 |
2004-04-09 | 245 | 249 | 243 | 246 | 600,000 | 2,460 |
2004-04-08 | 256 | 258 | 253 | 254 | 357,000 | 2,540 |
2004-04-07 | 251 | 258 | 248 | 258 | 713,000 | 2,580 |
2004-04-06 | 253 | 255 | 250 | 251 | 530,000 | 2,510 |
2004-04-05 | 251 | 255 | 247 | 251 | 657,000 | 2,510 |
2004-04-02 | 248 | 250 | 245 | 246 | 653,000 | 2,460 |
2004-04-01 | 244 | 255 | 244 | 249 | 3,077,000 | 2,490 |
2004-03-31 | 234 | 241 | 232 | 241 | 942,000 | 2,410 |
2004-03-30 | 235 | 235 | 230 | 234 | 392,000 | 2,340 |
2004-03-29 | 231 | 238 | 227 | 235 | 729,000 | 2,350 |
2004-03-26 | 230 | 234 | 229 | 233 | 415,000 | 2,330 |
2004-03-25 | 225 | 230 | 225 | 230 | 349,000 | 2,300 |
2004-03-24 | 224 | 227 | 220 | 224 | 452,000 | 2,240 |
2004-03-23 | 223 | 226 | 219 | 224 | 503,000 | 2,240 |
2004-03-22 | 232 | 232 | 225 | 228 | 352,000 | 2,280 |
2004-03-19 | 223 | 232 | 222 | 232 | 357,000 | 2,320 |
2004-03-18 | 237 | 237 | 225 | 229 | 739,000 | 2,290 |
2004-03-17 | 233 | 237 | 228 | 235 | 1,072,000 | 2,350 |
2004-03-16 | 233 | 235 | 230 | 233 | 678,000 | 2,330 |
2004-03-15 | 234 | 235 | 230 | 234 | 977,000 | 2,340 |
2004-03-12 | 222 | 232 | 222 | 227 | 1,318,000 | 2,270 |
2004-03-11 | 216 | 228 | 215 | 224 | 1,128,000 | 2,240 |
2004-03-10 | 221 | 230 | 219 | 223 | 2,438,000 | 2,230 |
2004-03-09 | 210 | 221 | 209 | 221 | 2,405,000 | 2,210 |
2004-03-08 | 206 | 214 | 206 | 211 | 1,395,000 | 2,110 |
2004-03-05 | 210 | 210 | 204 | 205 | 654,000 | 2,050 |
2004-03-04 | 201 | 210 | 201 | 206 | 1,210,000 | 2,060 |
2004-03-03 | 203 | 205 | 201 | 201 | 633,000 | 2,010 |
2004-03-02 | 206 | 208 | 203 | 204 | 768,000 | 2,040 |
2004-03-01 | 205 | 211 | 204 | 205 | 1,174,000 | 2,050 |
2004-02-27 | 205 | 208 | 203 | 204 | 1,135,000 | 2,040 |
2004-02-26 | 201 | 207 | 199 | 206 | 1,032,000 | 2,060 |
2004-02-25 | 200 | 206 | 198 | 199 | 538,000 | 1,990 |
2004-02-24 | 203 | 206 | 198 | 200 | 1,423,000 | 2,000 |
2004-02-23 | 196 | 205 | 195 | 204 | 1,610,000 | 2,040 |
2004-02-20 | 198 | 202 | 194 | 194 | 1,767,000 | 1,940 |
2004-02-19 | 188 | 199 | 182 | 199 | 815,000 | 1,990 |
2004-02-18 | 192 | 192 | 187 | 187 | 141,000 | 1,870 |
2004-02-17 | 187 | 192 | 186 | 192 | 263,000 | 1,920 |
2004-02-16 | 186 | 190 | 186 | 188 | 133,000 | 1,880 |
2004-02-13 | 189 | 189 | 186 | 186 | 200,000 | 1,860 |
2004-02-12 | 186 | 188 | 186 | 186 | 107,000 | 1,860 |
2004-02-10 | 188 | 188 | 185 | 186 | 171,000 | 1,860 |
2004-02-09 | 185 | 188 | 184 | 185 | 189,000 | 1,850 |
2004-02-06 | 183 | 185 | 180 | 183 | 176,000 | 1,830 |
2004-02-05 | 180 | 186 | 180 | 183 | 391,000 | 1,830 |
2004-02-04 | 189 | 189 | 184 | 184 | 351,000 | 1,840 |
2004-02-03 | 196 | 196 | 186 | 191 | 629,000 | 1,910 |
2004-02-02 | 189 | 200 | 188 | 195 | 2,727,000 | 1,950 |
2004-01-30 | 183 | 188 | 182 | 187 | 434,000 | 1,870 |
2004-01-29 | 185 | 185 | 180 | 180 | 236,000 | 1,800 |
2004-01-28 | 182 | 188 | 179 | 187 | 414,000 | 1,870 |
2004-01-27 | 188 | 189 | 184 | 184 | 316,000 | 1,840 |
2004-01-26 | 189 | 189 | 186 | 186 | 329,000 | 1,860 |
2004-01-23 | 190 | 190 | 188 | 188 | 495,000 | 1,880 |
2004-01-22 | 192 | 194 | 189 | 191 | 1,065,000 | 1,910 |
2004-01-21 | 185 | 191 | 183 | 187 | 1,096,000 | 1,870 |
2004-01-20 | 186 | 187 | 182 | 182 | 966,000 | 1,820 |
2004-01-19 | 182 | 188 | 179 | 187 | 2,444,000 | 1,870 |
2004-01-16 | 172 | 174 | 170 | 173 | 252,000 | 1,730 |
2004-01-15 | 174 | 179 | 169 | 169 | 756,000 | 1,690 |
2004-01-14 | 171 | 172 | 169 | 171 | 318,000 | 1,710 |
2004-01-13 | 173 | 173 | 171 | 171 | 234,000 | 1,710 |
2004-01-09 | 176 | 178 | 171 | 172 | 631,000 | 1,720 |
2004-01-08 | 167 | 176 | 166 | 175 | 1,446,000 | 1,750 |
2004-01-07 | 165 | 168 | 165 | 166 | 207,000 | 1,660 |
2004-01-06 | 168 | 168 | 164 | 164 | 177,000 | 1,640 |
2004-01-05 | 165 | 168 | 165 | 168 | 168,000 | 1,680 |
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