7769 リズム(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 243 | 244 | 239 | 239 | 523,000 | 2,390 |
| 2005-12-29 | 243 | 248 | 242 | 243 | 1,875,000 | 2,430 |
| 2005-12-28 | 238 | 239 | 237 | 238 | 361,000 | 2,380 |
| 2005-12-27 | 238 | 239 | 237 | 238 | 581,000 | 2,380 |
| 2005-12-26 | 240 | 240 | 238 | 238 | 530,000 | 2,380 |
| 2005-12-22 | 240 | 240 | 237 | 238 | 743,000 | 2,380 |
| 2005-12-21 | 240 | 242 | 239 | 240 | 978,000 | 2,400 |
| 2005-12-20 | 238 | 239 | 237 | 239 | 428,000 | 2,390 |
| 2005-12-19 | 237 | 239 | 235 | 238 | 600,000 | 2,380 |
| 2005-12-16 | 239 | 241 | 237 | 238 | 767,000 | 2,380 |
| 2005-12-15 | 239 | 244 | 237 | 241 | 1,111,000 | 2,410 |
| 2005-12-14 | 248 | 248 | 238 | 238 | 2,567,000 | 2,380 |
| 2005-12-13 | 235 | 247 | 233 | 243 | 5,725,000 | 2,430 |
| 2005-12-12 | 232 | 234 | 231 | 234 | 1,148,000 | 2,340 |
| 2005-12-09 | 228 | 231 | 228 | 231 | 645,000 | 2,310 |
| 2005-12-08 | 233 | 233 | 229 | 230 | 632,000 | 2,300 |
| 2005-12-07 | 234 | 234 | 231 | 233 | 730,000 | 2,330 |
| 2005-12-06 | 235 | 235 | 232 | 232 | 522,000 | 2,320 |
| 2005-12-05 | 235 | 236 | 233 | 235 | 1,345,000 | 2,350 |
| 2005-12-02 | 230 | 235 | 229 | 233 | 1,426,000 | 2,330 |
| 2005-12-01 | 227 | 228 | 226 | 228 | 492,000 | 2,280 |
| 2005-11-30 | 227 | 228 | 225 | 225 | 598,000 | 2,250 |
| 2005-11-29 | 228 | 229 | 226 | 227 | 256,000 | 2,270 |
| 2005-11-28 | 225 | 228 | 225 | 227 | 372,000 | 2,270 |
| 2005-11-25 | 225 | 226 | 224 | 226 | 463,000 | 2,260 |
| 2005-11-24 | 227 | 228 | 225 | 225 | 534,000 | 2,250 |
| 2005-11-22 | 228 | 229 | 226 | 227 | 581,000 | 2,270 |
| 2005-11-21 | 231 | 231 | 228 | 228 | 536,000 | 2,280 |
| 2005-11-18 | 230 | 231 | 228 | 229 | 665,000 | 2,290 |
| 2005-11-17 | 228 | 230 | 228 | 229 | 390,000 | 2,290 |
| 2005-11-16 | 228 | 230 | 225 | 229 | 889,000 | 2,290 |
| 2005-11-15 | 234 | 234 | 228 | 229 | 1,409,000 | 2,290 |
| 2005-11-14 | 233 | 236 | 231 | 235 | 907,000 | 2,350 |
| 2005-11-11 | 232 | 233 | 229 | 231 | 932,000 | 2,310 |
| 2005-11-10 | 240 | 240 | 227 | 230 | 3,023,000 | 2,300 |
| 2005-11-09 | 232 | 238 | 230 | 237 | 2,854,000 | 2,370 |
| 2005-11-08 | 228 | 232 | 226 | 229 | 2,231,000 | 2,290 |
| 2005-11-07 | 227 | 228 | 225 | 227 | 773,000 | 2,270 |
| 2005-11-04 | 226 | 227 | 224 | 225 | 1,600,000 | 2,250 |
| 2005-11-02 | 224 | 226 | 223 | 223 | 669,000 | 2,230 |
| 2005-11-01 | 223 | 223 | 222 | 222 | 278,000 | 2,220 |
| 2005-10-31 | 223 | 224 | 223 | 223 | 586,000 | 2,230 |
| 2005-10-28 | 224 | 224 | 221 | 221 | 465,000 | 2,210 |
| 2005-10-27 | 223 | 224 | 221 | 223 | 631,000 | 2,230 |
| 2005-10-26 | 222 | 223 | 221 | 221 | 301,000 | 2,210 |
| 2005-10-25 | 222 | 222 | 219 | 220 | 572,000 | 2,200 |
| 2005-10-24 | 219 | 221 | 218 | 219 | 377,000 | 2,190 |
| 2005-10-21 | 216 | 219 | 216 | 218 | 939,000 | 2,180 |
| 2005-10-20 | 224 | 226 | 214 | 216 | 1,893,000 | 2,160 |
| 2005-10-19 | 225 | 225 | 222 | 223 | 349,000 | 2,230 |
| 2005-10-18 | 226 | 227 | 223 | 223 | 355,000 | 2,230 |
| 2005-10-17 | 228 | 228 | 225 | 225 | 304,000 | 2,250 |
| 2005-10-14 | 228 | 228 | 227 | 227 | 262,000 | 2,270 |
| 2005-10-13 | 228 | 229 | 225 | 227 | 497,000 | 2,270 |
| 2005-10-12 | 229 | 231 | 227 | 229 | 651,000 | 2,290 |
| 2005-10-11 | 227 | 229 | 226 | 228 | 523,000 | 2,280 |
| 2005-10-07 | 227 | 228 | 225 | 226 | 576,000 | 2,260 |
| 2005-10-06 | 231 | 231 | 226 | 227 | 1,083,000 | 2,270 |
| 2005-10-05 | 236 | 243 | 234 | 236 | 2,191,000 | 2,360 |
| 2005-10-04 | 229 | 239 | 229 | 238 | 2,152,000 | 2,380 |
| 2005-10-03 | 230 | 231 | 227 | 229 | 468,000 | 2,290 |
| 2005-09-30 | 232 | 233 | 227 | 229 | 757,000 | 2,290 |
| 2005-09-29 | 234 | 234 | 230 | 231 | 843,000 | 2,310 |
| 2005-09-28 | 232 | 236 | 231 | 233 | 1,755,000 | 2,330 |
| 2005-09-27 | 232 | 233 | 230 | 231 | 1,117,000 | 2,310 |
| 2005-09-26 | 228 | 230 | 228 | 229 | 725,000 | 2,290 |
| 2005-09-22 | 227 | 228 | 225 | 226 | 337,000 | 2,260 |
| 2005-09-21 | 230 | 232 | 227 | 228 | 669,000 | 2,280 |
| 2005-09-20 | 226 | 229 | 226 | 227 | 525,000 | 2,270 |
| 2005-09-16 | 224 | 228 | 224 | 226 | 781,000 | 2,260 |
| 2005-09-15 | 225 | 225 | 223 | 224 | 220,000 | 2,240 |
| 2005-09-14 | 225 | 226 | 224 | 225 | 372,000 | 2,250 |
| 2005-09-13 | 223 | 224 | 222 | 224 | 192,000 | 2,240 |
| 2005-09-12 | 224 | 224 | 222 | 224 | 419,000 | 2,240 |
| 2005-09-09 | 221 | 224 | 221 | 223 | 535,000 | 2,230 |
| 2005-09-08 | 223 | 223 | 221 | 221 | 227,000 | 2,210 |
| 2005-09-07 | 226 | 227 | 221 | 223 | 941,000 | 2,230 |
| 2005-09-06 | 227 | 232 | 226 | 226 | 2,063,000 | 2,260 |
| 2005-09-05 | 224 | 227 | 223 | 227 | 371,000 | 2,270 |
| 2005-09-02 | 221 | 227 | 221 | 224 | 806,000 | 2,240 |
| 2005-09-01 | 223 | 223 | 220 | 220 | 319,000 | 2,200 |
| 2005-08-31 | 222 | 223 | 221 | 221 | 174,000 | 2,210 |
| 2005-08-30 | 223 | 224 | 222 | 222 | 193,000 | 2,220 |
| 2005-08-29 | 223 | 223 | 221 | 223 | 257,000 | 2,230 |
| 2005-08-26 | 224 | 225 | 223 | 224 | 230,000 | 2,240 |
| 2005-08-25 | 226 | 226 | 224 | 225 | 250,000 | 2,250 |
| 2005-08-24 | 226 | 228 | 225 | 227 | 350,000 | 2,270 |
| 2005-08-23 | 228 | 230 | 226 | 227 | 724,000 | 2,270 |
| 2005-08-22 | 225 | 228 | 225 | 227 | 363,000 | 2,270 |
| 2005-08-19 | 227 | 227 | 225 | 226 | 266,000 | 2,260 |
| 2005-08-18 | 226 | 227 | 223 | 224 | 197,000 | 2,240 |
| 2005-08-17 | 227 | 229 | 225 | 225 | 222,000 | 2,250 |
| 2005-08-16 | 228 | 229 | 224 | 229 | 526,000 | 2,290 |
| 2005-08-15 | 224 | 229 | 223 | 228 | 565,000 | 2,280 |
| 2005-08-12 | 224 | 225 | 223 | 223 | 283,000 | 2,230 |
| 2005-08-11 | 224 | 224 | 221 | 223 | 346,000 | 2,230 |
| 2005-08-10 | 223 | 225 | 221 | 225 | 440,000 | 2,250 |
| 2005-08-09 | 219 | 223 | 217 | 222 | 217,000 | 2,220 |
| 2005-08-08 | 214 | 218 | 213 | 218 | 270,000 | 2,180 |
| 2005-08-05 | 220 | 222 | 218 | 218 | 344,000 | 2,180 |
| 2005-08-04 | 223 | 223 | 220 | 222 | 444,000 | 2,220 |
| 2005-08-03 | 222 | 224 | 221 | 222 | 227,000 | 2,220 |
| 2005-08-02 | 225 | 227 | 223 | 223 | 254,000 | 2,230 |
| 2005-08-01 | 225 | 226 | 222 | 224 | 448,000 | 2,240 |
| 2005-07-29 | 227 | 227 | 224 | 225 | 289,000 | 2,250 |
| 2005-07-28 | 227 | 229 | 226 | 226 | 242,000 | 2,260 |
| 2005-07-27 | 225 | 229 | 224 | 229 | 450,000 | 2,290 |
| 2005-07-26 | 225 | 225 | 223 | 224 | 260,000 | 2,240 |
| 2005-07-25 | 226 | 227 | 224 | 224 | 159,000 | 2,240 |
| 2005-07-22 | 227 | 227 | 223 | 224 | 246,000 | 2,240 |
| 2005-07-21 | 228 | 230 | 227 | 227 | 356,000 | 2,270 |
| 2005-07-20 | 225 | 228 | 225 | 228 | 223,000 | 2,280 |
| 2005-07-19 | 227 | 228 | 226 | 227 | 184,000 | 2,270 |
| 2005-07-15 | 235 | 235 | 227 | 227 | 1,866,000 | 2,270 |
| 2005-07-14 | 223 | 232 | 221 | 230 | 3,142,000 | 2,300 |
| 2005-07-13 | 224 | 224 | 221 | 222 | 386,000 | 2,220 |
| 2005-07-12 | 221 | 228 | 220 | 225 | 1,936,000 | 2,250 |
| 2005-07-11 | 222 | 222 | 218 | 219 | 309,000 | 2,190 |
| 2005-07-08 | 220 | 224 | 219 | 220 | 181,000 | 2,200 |
| 2005-07-07 | 223 | 223 | 219 | 220 | 260,000 | 2,200 |
| 2005-07-06 | 224 | 225 | 222 | 223 | 178,000 | 2,230 |
| 2005-07-05 | 225 | 225 | 223 | 223 | 95,000 | 2,230 |
| 2005-07-04 | 227 | 227 | 224 | 226 | 279,000 | 2,260 |
| 2005-07-01 | 223 | 227 | 222 | 225 | 476,000 | 2,250 |
| 2005-06-30 | 222 | 222 | 221 | 221 | 163,000 | 2,210 |
| 2005-06-29 | 222 | 222 | 221 | 221 | 199,000 | 2,210 |
| 2005-06-28 | 220 | 223 | 219 | 222 | 221,000 | 2,220 |
| 2005-06-27 | 220 | 220 | 218 | 220 | 195,000 | 2,200 |
| 2005-06-24 | 220 | 221 | 219 | 221 | 272,000 | 2,210 |
| 2005-06-23 | 223 | 223 | 221 | 222 | 188,000 | 2,220 |
| 2005-06-22 | 224 | 224 | 221 | 222 | 174,000 | 2,220 |
| 2005-06-21 | 224 | 224 | 221 | 223 | 159,000 | 2,230 |
| 2005-06-20 | 226 | 226 | 223 | 223 | 162,000 | 2,230 |
| 2005-06-17 | 225 | 225 | 223 | 223 | 137,000 | 2,230 |
| 2005-06-16 | 226 | 226 | 223 | 224 | 230,000 | 2,240 |
| 2005-06-15 | 226 | 228 | 224 | 226 | 437,000 | 2,260 |
| 2005-06-14 | 223 | 228 | 223 | 225 | 785,000 | 2,250 |
| 2005-06-13 | 222 | 222 | 219 | 221 | 194,000 | 2,210 |
| 2005-06-10 | 218 | 221 | 218 | 219 | 265,000 | 2,190 |
| 2005-06-09 | 222 | 222 | 219 | 219 | 67,000 | 2,190 |
| 2005-06-08 | 220 | 221 | 219 | 219 | 66,000 | 2,190 |
| 2005-06-07 | 222 | 222 | 218 | 220 | 133,000 | 2,200 |
| 2005-06-06 | 220 | 220 | 218 | 219 | 184,000 | 2,190 |
| 2005-06-03 | 225 | 225 | 218 | 220 | 166,000 | 2,200 |
| 2005-06-02 | 226 | 227 | 224 | 224 | 94,000 | 2,240 |
| 2005-06-01 | 220 | 225 | 220 | 225 | 125,000 | 2,250 |
| 2005-05-31 | 226 | 226 | 220 | 224 | 248,000 | 2,240 |
| 2005-05-30 | 216 | 222 | 216 | 221 | 129,000 | 2,210 |
| 2005-05-27 | 216 | 219 | 215 | 216 | 140,000 | 2,160 |
| 2005-05-26 | 218 | 219 | 212 | 217 | 308,000 | 2,170 |
| 2005-05-25 | 224 | 225 | 214 | 216 | 348,000 | 2,160 |
| 2005-05-24 | 223 | 224 | 222 | 222 | 125,000 | 2,220 |
| 2005-05-23 | 224 | 224 | 222 | 223 | 72,000 | 2,230 |
| 2005-05-20 | 226 | 226 | 223 | 224 | 121,000 | 2,240 |
| 2005-05-19 | 222 | 224 | 221 | 223 | 168,000 | 2,230 |
| 2005-05-18 | 223 | 225 | 220 | 220 | 145,000 | 2,200 |
| 2005-05-17 | 229 | 229 | 215 | 222 | 269,000 | 2,220 |
| 2005-05-16 | 230 | 231 | 225 | 225 | 169,000 | 2,250 |
| 2005-05-13 | 234 | 235 | 231 | 233 | 135,000 | 2,330 |
| 2005-05-12 | 236 | 236 | 232 | 233 | 147,000 | 2,330 |
| 2005-05-11 | 234 | 235 | 232 | 234 | 157,000 | 2,340 |
| 2005-05-10 | 235 | 239 | 233 | 237 | 356,000 | 2,370 |
| 2005-05-09 | 233 | 235 | 231 | 233 | 169,000 | 2,330 |
| 2005-05-06 | 230 | 233 | 229 | 233 | 175,000 | 2,330 |
| 2005-05-02 | 229 | 229 | 225 | 228 | 140,000 | 2,280 |
| 2005-04-28 | 228 | 230 | 228 | 228 | 119,000 | 2,280 |
| 2005-04-27 | 228 | 230 | 228 | 229 | 95,000 | 2,290 |
| 2005-04-26 | 230 | 233 | 228 | 231 | 142,000 | 2,310 |
| 2005-04-25 | 232 | 233 | 230 | 231 | 282,000 | 2,310 |
| 2005-04-22 | 238 | 238 | 233 | 234 | 145,000 | 2,340 |
| 2005-04-21 | 227 | 234 | 225 | 230 | 375,000 | 2,300 |
| 2005-04-20 | 236 | 236 | 232 | 234 | 289,000 | 2,340 |
| 2005-04-19 | 224 | 232 | 223 | 229 | 476,000 | 2,290 |
| 2005-04-18 | 223 | 230 | 220 | 221 | 668,000 | 2,210 |
| 2005-04-15 | 240 | 242 | 236 | 238 | 376,000 | 2,380 |
| 2005-04-14 | 242 | 248 | 242 | 245 | 462,000 | 2,450 |
| 2005-04-13 | 250 | 252 | 247 | 250 | 806,000 | 2,500 |
| 2005-04-12 | 247 | 256 | 246 | 250 | 3,710,000 | 2,500 |
| 2005-04-11 | 246 | 249 | 243 | 248 | 706,000 | 2,480 |
| 2005-04-08 | 246 | 249 | 245 | 247 | 674,000 | 2,470 |
| 2005-04-07 | 245 | 245 | 242 | 244 | 351,000 | 2,440 |
| 2005-04-06 | 245 | 245 | 243 | 244 | 428,000 | 2,440 |
| 2005-04-05 | 243 | 246 | 241 | 243 | 717,000 | 2,430 |
| 2005-04-04 | 234 | 243 | 233 | 241 | 708,000 | 2,410 |
| 2005-04-01 | 228 | 237 | 228 | 233 | 375,000 | 2,330 |
| 2005-03-31 | 239 | 239 | 232 | 238 | 340,000 | 2,380 |
| 2005-03-30 | 230 | 233 | 225 | 230 | 458,000 | 2,300 |
| 2005-03-29 | 242 | 243 | 233 | 235 | 348,000 | 2,350 |
| 2005-03-28 | 238 | 240 | 236 | 238 | 184,000 | 2,380 |
| 2005-03-25 | 245 | 245 | 235 | 240 | 611,000 | 2,400 |
| 2005-03-24 | 245 | 245 | 242 | 242 | 208,000 | 2,420 |
| 2005-03-23 | 245 | 247 | 242 | 245 | 471,000 | 2,450 |
| 2005-03-22 | 248 | 251 | 246 | 247 | 404,000 | 2,470 |
| 2005-03-18 | 244 | 250 | 244 | 248 | 554,000 | 2,480 |
| 2005-03-17 | 246 | 247 | 242 | 244 | 425,000 | 2,440 |
| 2005-03-16 | 245 | 247 | 239 | 247 | 780,000 | 2,470 |
| 2005-03-15 | 252 | 254 | 243 | 244 | 664,000 | 2,440 |
| 2005-03-14 | 250 | 251 | 247 | 248 | 449,000 | 2,480 |
| 2005-03-11 | 252 | 256 | 245 | 247 | 1,117,000 | 2,470 |
| 2005-03-10 | 253 | 256 | 250 | 250 | 814,000 | 2,500 |
| 2005-03-09 | 250 | 259 | 250 | 256 | 1,973,000 | 2,560 |
| 2005-03-08 | 258 | 258 | 250 | 252 | 1,593,000 | 2,520 |
| 2005-03-07 | 262 | 263 | 250 | 255 | 4,660,000 | 2,550 |
| 2005-03-04 | 243 | 256 | 238 | 256 | 6,905,000 | 2,560 |
| 2005-03-03 | 232 | 242 | 230 | 241 | 4,178,000 | 2,410 |
| 2005-03-02 | 229 | 232 | 227 | 230 | 1,177,000 | 2,300 |
| 2005-03-01 | 225 | 228 | 224 | 226 | 599,000 | 2,260 |
| 2005-02-28 | 225 | 226 | 224 | 225 | 339,000 | 2,250 |
| 2005-02-25 | 224 | 224 | 223 | 223 | 129,000 | 2,230 |
| 2005-02-24 | 223 | 223 | 221 | 223 | 196,000 | 2,230 |
| 2005-02-23 | 221 | 222 | 219 | 221 | 215,000 | 2,210 |
| 2005-02-22 | 224 | 225 | 222 | 222 | 186,000 | 2,220 |
| 2005-02-21 | 224 | 225 | 223 | 223 | 119,000 | 2,230 |
| 2005-02-18 | 224 | 224 | 222 | 223 | 214,000 | 2,230 |
| 2005-02-17 | 221 | 227 | 221 | 224 | 617,000 | 2,240 |
| 2005-02-16 | 224 | 225 | 221 | 222 | 370,000 | 2,220 |
| 2005-02-15 | 226 | 227 | 224 | 225 | 310,000 | 2,250 |
| 2005-02-14 | 228 | 228 | 225 | 225 | 259,000 | 2,250 |
| 2005-02-10 | 228 | 228 | 225 | 226 | 322,000 | 2,260 |
| 2005-02-09 | 230 | 230 | 227 | 228 | 289,000 | 2,280 |
| 2005-02-08 | 232 | 233 | 227 | 227 | 606,000 | 2,270 |
| 2005-02-07 | 230 | 235 | 226 | 233 | 1,118,000 | 2,330 |
| 2005-02-04 | 227 | 227 | 223 | 225 | 246,000 | 2,250 |
| 2005-02-03 | 226 | 231 | 226 | 228 | 575,000 | 2,280 |
| 2005-02-02 | 224 | 227 | 224 | 226 | 399,000 | 2,260 |
| 2005-02-01 | 223 | 223 | 221 | 223 | 281,000 | 2,230 |
| 2005-01-31 | 222 | 223 | 221 | 222 | 294,000 | 2,220 |
| 2005-01-28 | 226 | 226 | 221 | 224 | 223,000 | 2,240 |
| 2005-01-27 | 225 | 226 | 223 | 223 | 193,000 | 2,230 |
| 2005-01-26 | 226 | 227 | 222 | 223 | 315,000 | 2,230 |
| 2005-01-25 | 226 | 227 | 224 | 226 | 243,000 | 2,260 |
| 2005-01-24 | 228 | 228 | 225 | 225 | 169,000 | 2,250 |
| 2005-01-21 | 227 | 229 | 226 | 228 | 355,000 | 2,280 |
| 2005-01-20 | 227 | 227 | 224 | 226 | 366,000 | 2,260 |
| 2005-01-19 | 231 | 233 | 229 | 229 | 757,000 | 2,290 |
| 2005-01-18 | 230 | 237 | 227 | 231 | 1,795,000 | 2,310 |
| 2005-01-17 | 230 | 232 | 226 | 229 | 661,000 | 2,290 |
| 2005-01-14 | 226 | 231 | 223 | 230 | 735,000 | 2,300 |
| 2005-01-13 | 230 | 233 | 227 | 229 | 926,000 | 2,290 |
| 2005-01-12 | 225 | 236 | 224 | 234 | 4,714,000 | 2,340 |
| 2005-01-11 | 228 | 228 | 223 | 225 | 735,000 | 2,250 |
| 2005-01-07 | 220 | 229 | 219 | 227 | 2,304,000 | 2,270 |
| 2005-01-06 | 214 | 218 | 214 | 216 | 380,000 | 2,160 |
| 2005-01-05 | 214 | 215 | 213 | 214 | 222,000 | 2,140 |
| 2005-01-04 | 216 | 216 | 214 | 216 | 129,000 | 2,160 |
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
