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 |
---|---|---|---|---|---|---|
2006-12-29 | 171 | 173 | 171 | 173 | 116,000 | 1,730 |
2006-12-28 | 174 | 174 | 170 | 172 | 350,000 | 1,720 |
2006-12-27 | 173 | 174 | 172 | 174 | 300,000 | 1,740 |
2006-12-26 | 168 | 173 | 168 | 172 | 488,000 | 1,720 |
2006-12-25 | 171 | 172 | 168 | 168 | 550,000 | 1,680 |
2006-12-22 | 174 | 174 | 171 | 173 | 411,000 | 1,730 |
2006-12-21 | 177 | 177 | 170 | 174 | 1,088,000 | 1,740 |
2006-12-20 | 174 | 179 | 174 | 176 | 944,000 | 1,760 |
2006-12-19 | 180 | 180 | 175 | 175 | 677,000 | 1,750 |
2006-12-18 | 181 | 181 | 178 | 181 | 814,000 | 1,810 |
2006-12-15 | 184 | 184 | 181 | 182 | 697,000 | 1,820 |
2006-12-14 | 183 | 184 | 183 | 184 | 376,000 | 1,840 |
2006-12-13 | 185 | 185 | 182 | 182 | 582,000 | 1,820 |
2006-12-12 | 185 | 188 | 184 | 186 | 811,000 | 1,860 |
2006-12-11 | 183 | 184 | 183 | 184 | 148,000 | 1,840 |
2006-12-08 | 181 | 183 | 181 | 182 | 316,000 | 1,820 |
2006-12-07 | 184 | 184 | 182 | 183 | 392,000 | 1,830 |
2006-12-06 | 182 | 183 | 180 | 181 | 476,000 | 1,810 |
2006-12-05 | 185 | 186 | 181 | 181 | 343,000 | 1,810 |
2006-12-04 | 186 | 186 | 183 | 184 | 204,000 | 1,840 |
2006-12-01 | 185 | 187 | 184 | 186 | 512,000 | 1,860 |
2006-11-30 | 189 | 189 | 186 | 186 | 250,000 | 1,860 |
2006-11-29 | 185 | 186 | 184 | 186 | 296,000 | 1,860 |
2006-11-28 | 181 | 185 | 180 | 184 | 391,000 | 1,840 |
2006-11-27 | 180 | 186 | 180 | 185 | 332,000 | 1,850 |
2006-11-24 | 184 | 186 | 180 | 180 | 285,000 | 1,800 |
2006-11-22 | 178 | 188 | 176 | 186 | 732,000 | 1,860 |
2006-11-21 | 187 | 188 | 178 | 179 | 513,000 | 1,790 |
2006-11-20 | 196 | 196 | 187 | 188 | 442,000 | 1,880 |
2006-11-17 | 197 | 197 | 195 | 196 | 233,000 | 1,960 |
2006-11-16 | 199 | 201 | 198 | 198 | 216,000 | 1,980 |
2006-11-15 | 204 | 204 | 199 | 199 | 211,000 | 1,990 |
2006-11-14 | 199 | 202 | 199 | 201 | 174,000 | 2,010 |
2006-11-13 | 199 | 199 | 196 | 197 | 239,000 | 1,970 |
2006-11-10 | 200 | 201 | 200 | 200 | 298,000 | 2,000 |
2006-11-09 | 202 | 203 | 200 | 200 | 325,000 | 2,000 |
2006-11-08 | 205 | 205 | 202 | 202 | 291,000 | 2,020 |
2006-11-07 | 207 | 208 | 204 | 204 | 153,000 | 2,040 |
2006-11-06 | 204 | 206 | 204 | 206 | 140,000 | 2,060 |
2006-11-02 | 206 | 207 | 204 | 204 | 260,000 | 2,040 |
2006-11-01 | 206 | 206 | 205 | 206 | 147,000 | 2,060 |
2006-10-31 | 207 | 207 | 204 | 205 | 353,000 | 2,050 |
2006-10-30 | 208 | 209 | 205 | 205 | 405,000 | 2,050 |
2006-10-27 | 212 | 212 | 209 | 209 | 317,000 | 2,090 |
2006-10-26 | 210 | 213 | 210 | 212 | 447,000 | 2,120 |
2006-10-25 | 211 | 212 | 209 | 209 | 279,000 | 2,090 |
2006-10-24 | 215 | 215 | 211 | 211 | 487,000 | 2,110 |
2006-10-23 | 213 | 215 | 212 | 214 | 489,000 | 2,140 |
2006-10-20 | 213 | 214 | 211 | 213 | 397,000 | 2,130 |
2006-10-19 | 219 | 220 | 211 | 213 | 2,066,000 | 2,130 |
2006-10-18 | 218 | 221 | 212 | 219 | 2,963,000 | 2,190 |
2006-10-17 | 207 | 213 | 205 | 213 | 1,827,000 | 2,130 |
2006-10-16 | 204 | 206 | 202 | 204 | 733,000 | 2,040 |
2006-10-13 | 203 | 206 | 202 | 204 | 295,000 | 2,040 |
2006-10-12 | 199 | 204 | 195 | 202 | 655,000 | 2,020 |
2006-10-11 | 209 | 210 | 204 | 204 | 605,000 | 2,040 |
2006-10-10 | 210 | 213 | 209 | 210 | 303,000 | 2,100 |
2006-10-06 | 217 | 217 | 213 | 215 | 334,000 | 2,150 |
2006-10-05 | 212 | 217 | 211 | 217 | 591,000 | 2,170 |
2006-10-04 | 214 | 215 | 209 | 209 | 197,000 | 2,090 |
2006-10-03 | 214 | 215 | 211 | 212 | 219,000 | 2,120 |
2006-10-02 | 213 | 213 | 211 | 212 | 160,000 | 2,120 |
2006-09-29 | 211 | 211 | 210 | 210 | 71,000 | 2,100 |
2006-09-28 | 211 | 212 | 210 | 211 | 110,000 | 2,110 |
2006-09-27 | 208 | 212 | 208 | 212 | 172,000 | 2,120 |
2006-09-26 | 209 | 209 | 207 | 208 | 149,000 | 2,080 |
2006-09-25 | 207 | 208 | 205 | 208 | 155,000 | 2,080 |
2006-09-22 | 209 | 210 | 207 | 207 | 589,000 | 2,070 |
2006-09-21 | 208 | 209 | 206 | 207 | 276,000 | 2,070 |
2006-09-20 | 208 | 209 | 205 | 207 | 164,000 | 2,070 |
2006-09-19 | 210 | 211 | 208 | 208 | 154,000 | 2,080 |
2006-09-15 | 210 | 210 | 207 | 208 | 211,000 | 2,080 |
2006-09-14 | 208 | 212 | 208 | 209 | 255,000 | 2,090 |
2006-09-13 | 214 | 214 | 207 | 209 | 295,000 | 2,090 |
2006-09-12 | 215 | 216 | 212 | 212 | 145,000 | 2,120 |
2006-09-11 | 218 | 219 | 215 | 215 | 181,000 | 2,150 |
2006-09-08 | 215 | 218 | 214 | 217 | 312,000 | 2,170 |
2006-09-07 | 217 | 218 | 215 | 216 | 201,000 | 2,160 |
2006-09-06 | 220 | 221 | 218 | 219 | 403,000 | 2,190 |
2006-09-05 | 216 | 224 | 216 | 224 | 1,638,000 | 2,240 |
2006-09-04 | 215 | 216 | 215 | 215 | 177,000 | 2,150 |
2006-09-01 | 215 | 215 | 213 | 214 | 220,000 | 2,140 |
2006-08-31 | 215 | 215 | 213 | 214 | 404,000 | 2,140 |
2006-08-30 | 214 | 214 | 211 | 212 | 120,000 | 2,120 |
2006-08-29 | 212 | 214 | 210 | 212 | 346,000 | 2,120 |
2006-08-28 | 216 | 216 | 210 | 212 | 277,000 | 2,120 |
2006-08-25 | 218 | 219 | 217 | 218 | 138,000 | 2,180 |
2006-08-24 | 220 | 220 | 217 | 217 | 202,000 | 2,170 |
2006-08-23 | 221 | 221 | 218 | 219 | 222,000 | 2,190 |
2006-08-22 | 219 | 221 | 218 | 220 | 732,000 | 2,200 |
2006-08-21 | 215 | 220 | 215 | 220 | 551,000 | 2,200 |
2006-08-18 | 215 | 215 | 213 | 215 | 200,000 | 2,150 |
2006-08-17 | 216 | 219 | 215 | 215 | 506,000 | 2,150 |
2006-08-16 | 214 | 217 | 213 | 215 | 369,000 | 2,150 |
2006-08-15 | 209 | 216 | 209 | 215 | 895,000 | 2,150 |
2006-08-14 | 206 | 209 | 205 | 209 | 325,000 | 2,090 |
2006-08-11 | 208 | 208 | 206 | 207 | 268,000 | 2,070 |
2006-08-10 | 207 | 210 | 207 | 208 | 417,000 | 2,080 |
2006-08-09 | 210 | 214 | 206 | 210 | 869,000 | 2,100 |
2006-08-08 | 202 | 205 | 202 | 205 | 249,000 | 2,050 |
2006-08-07 | 208 | 208 | 203 | 203 | 243,000 | 2,030 |
2006-08-04 | 210 | 210 | 207 | 208 | 211,000 | 2,080 |
2006-08-03 | 210 | 211 | 208 | 208 | 259,000 | 2,080 |
2006-08-02 | 210 | 211 | 209 | 211 | 248,000 | 2,110 |
2006-08-01 | 211 | 212 | 210 | 211 | 197,000 | 2,110 |
2006-07-31 | 210 | 212 | 210 | 211 | 190,000 | 2,110 |
2006-07-28 | 208 | 211 | 207 | 209 | 176,000 | 2,090 |
2006-07-27 | 208 | 211 | 206 | 211 | 297,000 | 2,110 |
2006-07-26 | 210 | 212 | 208 | 209 | 135,000 | 2,090 |
2006-07-25 | 213 | 215 | 209 | 210 | 141,000 | 2,100 |
2006-07-24 | 208 | 210 | 207 | 210 | 134,000 | 2,100 |
2006-07-21 | 208 | 212 | 207 | 212 | 172,000 | 2,120 |
2006-07-20 | 213 | 218 | 208 | 212 | 420,000 | 2,120 |
2006-07-19 | 205 | 209 | 201 | 208 | 339,000 | 2,080 |
2006-07-18 | 216 | 217 | 205 | 207 | 456,000 | 2,070 |
2006-07-14 | 218 | 220 | 218 | 218 | 230,000 | 2,180 |
2006-07-13 | 222 | 223 | 218 | 222 | 223,000 | 2,220 |
2006-07-12 | 226 | 227 | 223 | 225 | 254,000 | 2,250 |
2006-07-11 | 229 | 229 | 226 | 228 | 255,000 | 2,280 |
2006-07-10 | 223 | 228 | 223 | 228 | 313,000 | 2,280 |
2006-07-07 | 228 | 230 | 227 | 229 | 322,000 | 2,290 |
2006-07-06 | 224 | 227 | 224 | 226 | 325,000 | 2,260 |
2006-07-05 | 230 | 232 | 228 | 229 | 506,000 | 2,290 |
2006-07-04 | 232 | 235 | 231 | 233 | 851,000 | 2,330 |
2006-07-03 | 229 | 232 | 228 | 230 | 760,000 | 2,300 |
2006-06-30 | 230 | 232 | 225 | 227 | 450,000 | 2,270 |
2006-06-29 | 228 | 229 | 227 | 228 | 391,000 | 2,280 |
2006-06-28 | 226 | 228 | 224 | 228 | 520,000 | 2,280 |
2006-06-27 | 230 | 231 | 227 | 230 | 758,000 | 2,300 |
2006-06-26 | 224 | 231 | 223 | 229 | 1,052,000 | 2,290 |
2006-06-23 | 221 | 226 | 221 | 224 | 308,000 | 2,240 |
2006-06-22 | 223 | 225 | 221 | 225 | 342,000 | 2,250 |
2006-06-21 | 221 | 222 | 219 | 219 | 157,000 | 2,190 |
2006-06-20 | 222 | 225 | 220 | 220 | 337,000 | 2,200 |
2006-06-19 | 219 | 225 | 217 | 223 | 476,000 | 2,230 |
2006-06-16 | 220 | 221 | 216 | 219 | 468,000 | 2,190 |
2006-06-15 | 212 | 214 | 209 | 212 | 544,000 | 2,120 |
2006-06-14 | 204 | 209 | 202 | 208 | 387,000 | 2,080 |
2006-06-13 | 206 | 211 | 205 | 206 | 464,000 | 2,060 |
2006-06-12 | 208 | 212 | 204 | 211 | 469,000 | 2,110 |
2006-06-09 | 207 | 211 | 202 | 207 | 1,172,000 | 2,070 |
2006-06-08 | 211 | 216 | 203 | 205 | 1,493,000 | 2,050 |
2006-06-07 | 216 | 225 | 215 | 217 | 942,000 | 2,170 |
2006-06-06 | 212 | 218 | 212 | 216 | 256,000 | 2,160 |
2006-06-05 | 220 | 224 | 216 | 221 | 341,000 | 2,210 |
2006-06-02 | 220 | 224 | 209 | 224 | 1,063,000 | 2,240 |
2006-06-01 | 220 | 225 | 219 | 221 | 484,000 | 2,210 |
2006-05-31 | 220 | 223 | 218 | 220 | 661,000 | 2,200 |
2006-05-30 | 228 | 228 | 222 | 224 | 547,000 | 2,240 |
2006-05-29 | 223 | 232 | 221 | 231 | 1,202,000 | 2,310 |
2006-05-26 | 223 | 223 | 220 | 223 | 366,000 | 2,230 |
2006-05-25 | 221 | 228 | 216 | 224 | 1,082,000 | 2,240 |
2006-05-24 | 216 | 219 | 216 | 217 | 247,000 | 2,170 |
2006-05-23 | 220 | 220 | 216 | 216 | 477,000 | 2,160 |
2006-05-22 | 223 | 224 | 218 | 218 | 286,000 | 2,180 |
2006-05-19 | 219 | 221 | 217 | 221 | 363,000 | 2,210 |
2006-05-18 | 215 | 218 | 215 | 217 | 467,000 | 2,170 |
2006-05-17 | 220 | 221 | 215 | 218 | 680,000 | 2,180 |
2006-05-16 | 228 | 228 | 216 | 217 | 1,026,000 | 2,170 |
2006-05-15 | 223 | 228 | 221 | 225 | 814,000 | 2,250 |
2006-05-12 | 222 | 223 | 220 | 222 | 529,000 | 2,220 |
2006-05-11 | 228 | 228 | 223 | 225 | 800,000 | 2,250 |
2006-05-10 | 230 | 234 | 227 | 227 | 884,000 | 2,270 |
2006-05-09 | 234 | 234 | 228 | 230 | 769,000 | 2,300 |
2006-05-08 | 235 | 235 | 232 | 234 | 288,000 | 2,340 |
2006-05-02 | 231 | 234 | 230 | 232 | 320,000 | 2,320 |
2006-05-01 | 232 | 236 | 231 | 232 | 463,000 | 2,320 |
2006-04-28 | 234 | 236 | 232 | 233 | 293,000 | 2,330 |
2006-04-27 | 236 | 237 | 234 | 235 | 334,000 | 2,350 |
2006-04-26 | 234 | 236 | 233 | 235 | 450,000 | 2,350 |
2006-04-25 | 235 | 236 | 232 | 234 | 682,000 | 2,340 |
2006-04-24 | 239 | 239 | 231 | 231 | 833,000 | 2,310 |
2006-04-21 | 242 | 243 | 239 | 240 | 491,000 | 2,400 |
2006-04-20 | 242 | 243 | 240 | 243 | 566,000 | 2,430 |
2006-04-19 | 246 | 246 | 241 | 242 | 862,000 | 2,420 |
2006-04-18 | 240 | 244 | 239 | 244 | 630,000 | 2,440 |
2006-04-17 | 249 | 249 | 239 | 242 | 1,348,000 | 2,420 |
2006-04-14 | 248 | 250 | 246 | 249 | 615,000 | 2,490 |
2006-04-13 | 253 | 254 | 247 | 248 | 1,838,000 | 2,480 |
2006-04-12 | 246 | 256 | 245 | 250 | 3,802,000 | 2,500 |
2006-04-11 | 247 | 252 | 246 | 248 | 1,819,000 | 2,480 |
2006-04-10 | 244 | 247 | 243 | 245 | 609,000 | 2,450 |
2006-04-07 | 245 | 245 | 242 | 245 | 521,000 | 2,450 |
2006-04-06 | 246 | 249 | 243 | 245 | 961,000 | 2,450 |
2006-04-05 | 242 | 252 | 242 | 245 | 3,666,000 | 2,450 |
2006-04-04 | 243 | 243 | 240 | 241 | 731,000 | 2,410 |
2006-04-03 | 241 | 245 | 240 | 242 | 661,000 | 2,420 |
2006-03-31 | 241 | 241 | 239 | 239 | 364,000 | 2,390 |
2006-03-30 | 242 | 242 | 238 | 241 | 641,000 | 2,410 |
2006-03-29 | 239 | 243 | 238 | 242 | 836,000 | 2,420 |
2006-03-28 | 238 | 239 | 235 | 238 | 341,000 | 2,380 |
2006-03-27 | 239 | 239 | 237 | 237 | 500,000 | 2,370 |
2006-03-24 | 240 | 241 | 236 | 237 | 517,000 | 2,370 |
2006-03-23 | 247 | 247 | 238 | 239 | 794,000 | 2,390 |
2006-03-22 | 248 | 248 | 244 | 246 | 354,000 | 2,460 |
2006-03-20 | 243 | 248 | 241 | 247 | 752,000 | 2,470 |
2006-03-17 | 240 | 243 | 237 | 243 | 786,000 | 2,430 |
2006-03-16 | 237 | 252 | 237 | 238 | 3,226,000 | 2,380 |
2006-03-15 | 238 | 238 | 235 | 236 | 513,000 | 2,360 |
2006-03-14 | 238 | 239 | 235 | 237 | 507,000 | 2,370 |
2006-03-13 | 237 | 238 | 235 | 237 | 630,000 | 2,370 |
2006-03-10 | 233 | 236 | 230 | 232 | 1,293,000 | 2,320 |
2006-03-09 | 233 | 237 | 233 | 236 | 554,000 | 2,360 |
2006-03-08 | 235 | 235 | 230 | 231 | 424,000 | 2,310 |
2006-03-07 | 237 | 238 | 228 | 234 | 1,252,000 | 2,340 |
2006-03-06 | 233 | 238 | 233 | 238 | 450,000 | 2,380 |
2006-03-03 | 237 | 240 | 234 | 234 | 538,000 | 2,340 |
2006-03-02 | 243 | 245 | 237 | 237 | 672,000 | 2,370 |
2006-03-01 | 240 | 245 | 240 | 241 | 505,000 | 2,410 |
2006-02-28 | 252 | 252 | 240 | 243 | 924,000 | 2,430 |
2006-02-27 | 250 | 259 | 247 | 248 | 1,043,000 | 2,480 |
2006-02-24 | 239 | 251 | 235 | 249 | 2,346,000 | 2,490 |
2006-02-23 | 258 | 258 | 236 | 241 | 2,688,000 | 2,410 |
2006-02-22 | 248 | 255 | 246 | 248 | 479,000 | 2,480 |
2006-02-21 | 245 | 250 | 241 | 248 | 901,000 | 2,480 |
2006-02-20 | 249 | 251 | 236 | 239 | 1,447,000 | 2,390 |
2006-02-17 | 263 | 268 | 248 | 254 | 3,439,000 | 2,540 |
2006-02-16 | 256 | 258 | 252 | 253 | 706,000 | 2,530 |
2006-02-15 | 264 | 264 | 255 | 256 | 913,000 | 2,560 |
2006-02-14 | 256 | 263 | 248 | 259 | 2,171,000 | 2,590 |
2006-02-13 | 266 | 269 | 255 | 257 | 2,298,000 | 2,570 |
2006-02-10 | 286 | 286 | 263 | 273 | 3,826,000 | 2,730 |
2006-02-09 | 285 | 294 | 275 | 279 | 6,454,000 | 2,790 |
2006-02-08 | 271 | 287 | 268 | 287 | 9,477,000 | 2,870 |
2006-02-07 | 278 | 279 | 268 | 270 | 2,402,000 | 2,700 |
2006-02-06 | 275 | 281 | 271 | 278 | 7,630,000 | 2,780 |
2006-02-03 | 253 | 270 | 251 | 270 | 6,316,000 | 2,700 |
2006-02-02 | 250 | 257 | 247 | 252 | 2,491,000 | 2,520 |
2006-02-01 | 240 | 242 | 238 | 240 | 230,000 | 2,400 |
2006-01-31 | 241 | 242 | 238 | 240 | 435,000 | 2,400 |
2006-01-30 | 245 | 246 | 241 | 242 | 563,000 | 2,420 |
2006-01-27 | 240 | 245 | 240 | 243 | 470,000 | 2,430 |
2006-01-26 | 239 | 240 | 237 | 238 | 303,000 | 2,380 |
2006-01-25 | 237 | 239 | 235 | 235 | 307,000 | 2,350 |
2006-01-24 | 228 | 233 | 228 | 232 | 306,000 | 2,320 |
2006-01-23 | 227 | 233 | 225 | 227 | 453,000 | 2,270 |
2006-01-20 | 240 | 242 | 232 | 236 | 539,000 | 2,360 |
2006-01-19 | 226 | 240 | 226 | 238 | 642,000 | 2,380 |
2006-01-18 | 239 | 241 | 217 | 226 | 1,306,000 | 2,260 |
2006-01-17 | 248 | 253 | 238 | 238 | 1,000,000 | 2,380 |
2006-01-16 | 250 | 250 | 247 | 248 | 487,000 | 2,480 |
2006-01-13 | 252 | 252 | 248 | 249 | 704,000 | 2,490 |
2006-01-12 | 252 | 253 | 250 | 252 | 722,000 | 2,520 |
2006-01-11 | 251 | 251 | 248 | 250 | 418,000 | 2,500 |
2006-01-10 | 255 | 256 | 250 | 250 | 1,204,000 | 2,500 |
2006-01-06 | 246 | 255 | 246 | 252 | 1,954,000 | 2,520 |
2006-01-05 | 245 | 248 | 243 | 246 | 1,172,000 | 2,460 |
2006-01-04 | 244 | 244 | 241 | 243 | 325,000 | 2,430 |
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