7769 リズム(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-29171173171173116,0001,730
2006-12-28174174170172350,0001,720
2006-12-27173174172174300,0001,740
2006-12-26168173168172488,0001,720
2006-12-25171172168168550,0001,680
2006-12-22174174171173411,0001,730
2006-12-211771771701741,088,0001,740
2006-12-20174179174176944,0001,760
2006-12-19180180175175677,0001,750
2006-12-18181181178181814,0001,810
2006-12-15184184181182697,0001,820
2006-12-14183184183184376,0001,840
2006-12-13185185182182582,0001,820
2006-12-12185188184186811,0001,860
2006-12-11183184183184148,0001,840
2006-12-08181183181182316,0001,820
2006-12-07184184182183392,0001,830
2006-12-06182183180181476,0001,810
2006-12-05185186181181343,0001,810
2006-12-04186186183184204,0001,840
2006-12-01185187184186512,0001,860
2006-11-30189189186186250,0001,860
2006-11-29185186184186296,0001,860
2006-11-28181185180184391,0001,840
2006-11-27180186180185332,0001,850
2006-11-24184186180180285,0001,800
2006-11-22178188176186732,0001,860
2006-11-21187188178179513,0001,790
2006-11-20196196187188442,0001,880
2006-11-17197197195196233,0001,960
2006-11-16199201198198216,0001,980
2006-11-15204204199199211,0001,990
2006-11-14199202199201174,0002,010
2006-11-13199199196197239,0001,970
2006-11-10200201200200298,0002,000
2006-11-09202203200200325,0002,000
2006-11-08205205202202291,0002,020
2006-11-07207208204204153,0002,040
2006-11-06204206204206140,0002,060
2006-11-02206207204204260,0002,040
2006-11-01206206205206147,0002,060
2006-10-31207207204205353,0002,050
2006-10-30208209205205405,0002,050
2006-10-27212212209209317,0002,090
2006-10-26210213210212447,0002,120
2006-10-25211212209209279,0002,090
2006-10-24215215211211487,0002,110
2006-10-23213215212214489,0002,140
2006-10-20213214211213397,0002,130
2006-10-192192202112132,066,0002,130
2006-10-182182212122192,963,0002,190
2006-10-172072132052131,827,0002,130
2006-10-16204206202204733,0002,040
2006-10-13203206202204295,0002,040
2006-10-12199204195202655,0002,020
2006-10-11209210204204605,0002,040
2006-10-10210213209210303,0002,100
2006-10-06217217213215334,0002,150
2006-10-05212217211217591,0002,170
2006-10-04214215209209197,0002,090
2006-10-03214215211212219,0002,120
2006-10-02213213211212160,0002,120
2006-09-2921121121021071,0002,100
2006-09-28211212210211110,0002,110
2006-09-27208212208212172,0002,120
2006-09-26209209207208149,0002,080
2006-09-25207208205208155,0002,080
2006-09-22209210207207589,0002,070
2006-09-21208209206207276,0002,070
2006-09-20208209205207164,0002,070
2006-09-19210211208208154,0002,080
2006-09-15210210207208211,0002,080
2006-09-14208212208209255,0002,090
2006-09-13214214207209295,0002,090
2006-09-12215216212212145,0002,120
2006-09-11218219215215181,0002,150
2006-09-08215218214217312,0002,170
2006-09-07217218215216201,0002,160
2006-09-06220221218219403,0002,190
2006-09-052162242162241,638,0002,240
2006-09-04215216215215177,0002,150
2006-09-01215215213214220,0002,140
2006-08-31215215213214404,0002,140
2006-08-30214214211212120,0002,120
2006-08-29212214210212346,0002,120
2006-08-28216216210212277,0002,120
2006-08-25218219217218138,0002,180
2006-08-24220220217217202,0002,170
2006-08-23221221218219222,0002,190
2006-08-22219221218220732,0002,200
2006-08-21215220215220551,0002,200
2006-08-18215215213215200,0002,150
2006-08-17216219215215506,0002,150
2006-08-16214217213215369,0002,150
2006-08-15209216209215895,0002,150
2006-08-14206209205209325,0002,090
2006-08-11208208206207268,0002,070
2006-08-10207210207208417,0002,080
2006-08-09210214206210869,0002,100
2006-08-08202205202205249,0002,050
2006-08-07208208203203243,0002,030
2006-08-04210210207208211,0002,080
2006-08-03210211208208259,0002,080
2006-08-02210211209211248,0002,110
2006-08-01211212210211197,0002,110
2006-07-31210212210211190,0002,110
2006-07-28208211207209176,0002,090
2006-07-27208211206211297,0002,110
2006-07-26210212208209135,0002,090
2006-07-25213215209210141,0002,100
2006-07-24208210207210134,0002,100
2006-07-21208212207212172,0002,120
2006-07-20213218208212420,0002,120
2006-07-19205209201208339,0002,080
2006-07-18216217205207456,0002,070
2006-07-14218220218218230,0002,180
2006-07-13222223218222223,0002,220
2006-07-12226227223225254,0002,250
2006-07-11229229226228255,0002,280
2006-07-10223228223228313,0002,280
2006-07-07228230227229322,0002,290
2006-07-06224227224226325,0002,260
2006-07-05230232228229506,0002,290
2006-07-04232235231233851,0002,330
2006-07-03229232228230760,0002,300
2006-06-30230232225227450,0002,270
2006-06-29228229227228391,0002,280
2006-06-28226228224228520,0002,280
2006-06-27230231227230758,0002,300
2006-06-262242312232291,052,0002,290
2006-06-23221226221224308,0002,240
2006-06-22223225221225342,0002,250
2006-06-21221222219219157,0002,190
2006-06-20222225220220337,0002,200
2006-06-19219225217223476,0002,230
2006-06-16220221216219468,0002,190
2006-06-15212214209212544,0002,120
2006-06-14204209202208387,0002,080
2006-06-13206211205206464,0002,060
2006-06-12208212204211469,0002,110
2006-06-092072112022071,172,0002,070
2006-06-082112162032051,493,0002,050
2006-06-07216225215217942,0002,170
2006-06-06212218212216256,0002,160
2006-06-05220224216221341,0002,210
2006-06-022202242092241,063,0002,240
2006-06-01220225219221484,0002,210
2006-05-31220223218220661,0002,200
2006-05-30228228222224547,0002,240
2006-05-292232322212311,202,0002,310
2006-05-26223223220223366,0002,230
2006-05-252212282162241,082,0002,240
2006-05-24216219216217247,0002,170
2006-05-23220220216216477,0002,160
2006-05-22223224218218286,0002,180
2006-05-19219221217221363,0002,210
2006-05-18215218215217467,0002,170
2006-05-17220221215218680,0002,180
2006-05-162282282162171,026,0002,170
2006-05-15223228221225814,0002,250
2006-05-12222223220222529,0002,220
2006-05-11228228223225800,0002,250
2006-05-10230234227227884,0002,270
2006-05-09234234228230769,0002,300
2006-05-08235235232234288,0002,340
2006-05-02231234230232320,0002,320
2006-05-01232236231232463,0002,320
2006-04-28234236232233293,0002,330
2006-04-27236237234235334,0002,350
2006-04-26234236233235450,0002,350
2006-04-25235236232234682,0002,340
2006-04-24239239231231833,0002,310
2006-04-21242243239240491,0002,400
2006-04-20242243240243566,0002,430
2006-04-19246246241242862,0002,420
2006-04-18240244239244630,0002,440
2006-04-172492492392421,348,0002,420
2006-04-14248250246249615,0002,490
2006-04-132532542472481,838,0002,480
2006-04-122462562452503,802,0002,500
2006-04-112472522462481,819,0002,480
2006-04-10244247243245609,0002,450
2006-04-07245245242245521,0002,450
2006-04-06246249243245961,0002,450
2006-04-052422522422453,666,0002,450
2006-04-04243243240241731,0002,410
2006-04-03241245240242661,0002,420
2006-03-31241241239239364,0002,390
2006-03-30242242238241641,0002,410
2006-03-29239243238242836,0002,420
2006-03-28238239235238341,0002,380
2006-03-27239239237237500,0002,370
2006-03-24240241236237517,0002,370
2006-03-23247247238239794,0002,390
2006-03-22248248244246354,0002,460
2006-03-20243248241247752,0002,470
2006-03-17240243237243786,0002,430
2006-03-162372522372383,226,0002,380
2006-03-15238238235236513,0002,360
2006-03-14238239235237507,0002,370
2006-03-13237238235237630,0002,370
2006-03-102332362302321,293,0002,320
2006-03-09233237233236554,0002,360
2006-03-08235235230231424,0002,310
2006-03-072372382282341,252,0002,340
2006-03-06233238233238450,0002,380
2006-03-03237240234234538,0002,340
2006-03-02243245237237672,0002,370
2006-03-01240245240241505,0002,410
2006-02-28252252240243924,0002,430
2006-02-272502592472481,043,0002,480
2006-02-242392512352492,346,0002,490
2006-02-232582582362412,688,0002,410
2006-02-22248255246248479,0002,480
2006-02-21245250241248901,0002,480
2006-02-202492512362391,447,0002,390
2006-02-172632682482543,439,0002,540
2006-02-16256258252253706,0002,530
2006-02-15264264255256913,0002,560
2006-02-142562632482592,171,0002,590
2006-02-132662692552572,298,0002,570
2006-02-102862862632733,826,0002,730
2006-02-092852942752796,454,0002,790
2006-02-082712872682879,477,0002,870
2006-02-072782792682702,402,0002,700
2006-02-062752812712787,630,0002,780
2006-02-032532702512706,316,0002,700
2006-02-022502572472522,491,0002,520
2006-02-01240242238240230,0002,400
2006-01-31241242238240435,0002,400
2006-01-30245246241242563,0002,420
2006-01-27240245240243470,0002,430
2006-01-26239240237238303,0002,380
2006-01-25237239235235307,0002,350
2006-01-24228233228232306,0002,320
2006-01-23227233225227453,0002,270
2006-01-20240242232236539,0002,360
2006-01-19226240226238642,0002,380
2006-01-182392412172261,306,0002,260
2006-01-172482532382381,000,0002,380
2006-01-16250250247248487,0002,480
2006-01-13252252248249704,0002,490
2006-01-12252253250252722,0002,520
2006-01-11251251248250418,0002,500
2006-01-102552562502501,204,0002,500
2006-01-062462552462521,954,0002,520
2006-01-052452482432461,172,0002,460
2006-01-04244244241243325,0002,430

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