7769 リズム(株) の時系列データ [2007年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2007-12-28 | 141 | 142 | 139 | 139 | 107,000 | 1,390 |
2007-12-27 | 145 | 145 | 142 | 142 | 124,000 | 1,420 |
2007-12-26 | 141 | 144 | 141 | 144 | 109,000 | 1,440 |
2007-12-25 | 143 | 146 | 140 | 140 | 320,000 | 1,400 |
2007-12-21 | 142 | 144 | 140 | 144 | 254,000 | 1,440 |
2007-12-20 | 150 | 150 | 142 | 143 | 451,000 | 1,430 |
2007-12-19 | 152 | 153 | 148 | 149 | 207,000 | 1,490 |
2007-12-18 | 150 | 155 | 148 | 153 | 362,000 | 1,530 |
2007-12-17 | 151 | 153 | 151 | 151 | 200,000 | 1,510 |
2007-12-14 | 150 | 154 | 150 | 151 | 413,000 | 1,510 |
2007-12-13 | 153 | 153 | 151 | 151 | 149,000 | 1,510 |
2007-12-12 | 152 | 155 | 151 | 154 | 227,000 | 1,540 |
2007-12-11 | 155 | 157 | 152 | 153 | 350,000 | 1,530 |
2007-12-10 | 150 | 157 | 150 | 155 | 994,000 | 1,550 |
2007-12-07 | 148 | 148 | 146 | 146 | 159,000 | 1,460 |
2007-12-06 | 147 | 149 | 145 | 146 | 237,000 | 1,460 |
2007-12-05 | 145 | 147 | 144 | 147 | 181,000 | 1,470 |
2007-12-04 | 149 | 149 | 146 | 146 | 150,000 | 1,460 |
2007-12-03 | 151 | 151 | 147 | 149 | 169,000 | 1,490 |
2007-11-30 | 147 | 148 | 145 | 148 | 148,000 | 1,480 |
2007-11-29 | 145 | 147 | 142 | 145 | 271,000 | 1,450 |
2007-11-28 | 147 | 147 | 141 | 144 | 149,000 | 1,440 |
2007-11-27 | 139 | 144 | 138 | 142 | 220,000 | 1,420 |
2007-11-26 | 138 | 142 | 136 | 142 | 161,000 | 1,420 |
2007-11-22 | 135 | 139 | 133 | 139 | 268,000 | 1,390 |
2007-11-21 | 138 | 142 | 136 | 138 | 131,000 | 1,380 |
2007-11-20 | 136 | 140 | 133 | 139 | 386,000 | 1,390 |
2007-11-19 | 145 | 146 | 140 | 142 | 245,000 | 1,420 |
2007-11-16 | 151 | 151 | 147 | 147 | 272,000 | 1,470 |
2007-11-15 | 157 | 158 | 146 | 153 | 390,000 | 1,530 |
2007-11-14 | 155 | 156 | 154 | 156 | 159,000 | 1,560 |
2007-11-13 | 154 | 154 | 150 | 153 | 133,000 | 1,530 |
2007-11-12 | 154 | 154 | 150 | 152 | 251,000 | 1,520 |
2007-11-09 | 158 | 158 | 155 | 155 | 214,000 | 1,550 |
2007-11-08 | 155 | 156 | 154 | 155 | 266,000 | 1,550 |
2007-11-07 | 162 | 163 | 158 | 159 | 258,000 | 1,590 |
2007-11-06 | 162 | 164 | 161 | 162 | 171,000 | 1,620 |
2007-11-05 | 167 | 167 | 163 | 163 | 95,000 | 1,630 |
2007-11-02 | 166 | 168 | 165 | 166 | 103,000 | 1,660 |
2007-11-01 | 170 | 170 | 166 | 169 | 161,000 | 1,690 |
2007-10-31 | 164 | 169 | 164 | 169 | 152,000 | 1,690 |
2007-10-30 | 164 | 165 | 163 | 163 | 78,000 | 1,630 |
2007-10-29 | 164 | 165 | 163 | 164 | 115,000 | 1,640 |
2007-10-26 | 160 | 163 | 160 | 163 | 108,000 | 1,630 |
2007-10-25 | 162 | 163 | 159 | 159 | 137,000 | 1,590 |
2007-10-24 | 164 | 165 | 163 | 163 | 237,000 | 1,630 |
2007-10-23 | 164 | 165 | 163 | 163 | 105,000 | 1,630 |
2007-10-22 | 164 | 164 | 160 | 163 | 261,000 | 1,630 |
2007-10-19 | 172 | 172 | 169 | 169 | 137,000 | 1,690 |
2007-10-18 | 168 | 173 | 168 | 173 | 159,000 | 1,730 |
2007-10-17 | 168 | 169 | 167 | 167 | 147,000 | 1,670 |
2007-10-16 | 170 | 172 | 170 | 170 | 79,000 | 1,700 |
2007-10-15 | 176 | 176 | 171 | 173 | 116,000 | 1,730 |
2007-10-12 | 171 | 177 | 171 | 173 | 256,000 | 1,730 |
2007-10-11 | 167 | 179 | 167 | 175 | 502,000 | 1,750 |
2007-10-10 | 167 | 169 | 167 | 167 | 142,000 | 1,670 |
2007-10-09 | 166 | 168 | 165 | 165 | 146,000 | 1,650 |
2007-10-05 | 166 | 168 | 164 | 164 | 182,000 | 1,640 |
2007-10-04 | 168 | 169 | 166 | 166 | 69,000 | 1,660 |
2007-10-03 | 169 | 169 | 166 | 169 | 108,000 | 1,690 |
2007-10-02 | 168 | 172 | 167 | 168 | 265,000 | 1,680 |
2007-10-01 | 166 | 166 | 164 | 164 | 105,000 | 1,640 |
2007-09-28 | 168 | 168 | 163 | 165 | 101,000 | 1,650 |
2007-09-27 | 164 | 166 | 164 | 166 | 112,000 | 1,660 |
2007-09-26 | 163 | 164 | 160 | 163 | 159,000 | 1,630 |
2007-09-25 | 159 | 163 | 155 | 163 | 229,000 | 1,630 |
2007-09-21 | 160 | 162 | 158 | 159 | 238,000 | 1,590 |
2007-09-20 | 160 | 170 | 156 | 163 | 833,000 | 1,630 |
2007-09-19 | 157 | 157 | 155 | 157 | 100,000 | 1,570 |
2007-09-18 | 155 | 156 | 152 | 152 | 134,000 | 1,520 |
2007-09-14 | 155 | 157 | 153 | 153 | 252,000 | 1,530 |
2007-09-13 | 156 | 158 | 155 | 157 | 116,000 | 1,570 |
2007-09-12 | 157 | 159 | 157 | 159 | 123,000 | 1,590 |
2007-09-11 | 159 | 159 | 156 | 158 | 128,000 | 1,580 |
2007-09-10 | 156 | 159 | 156 | 159 | 146,000 | 1,590 |
2007-09-07 | 164 | 164 | 161 | 161 | 152,000 | 1,610 |
2007-09-06 | 165 | 165 | 162 | 162 | 83,000 | 1,620 |
2007-09-05 | 168 | 168 | 166 | 167 | 80,000 | 1,670 |
2007-09-04 | 166 | 169 | 166 | 169 | 103,000 | 1,690 |
2007-09-03 | 166 | 168 | 165 | 166 | 120,000 | 1,660 |
2007-08-31 | 164 | 166 | 163 | 166 | 136,000 | 1,660 |
2007-08-30 | 166 | 166 | 163 | 164 | 66,000 | 1,640 |
2007-08-29 | 163 | 164 | 160 | 164 | 136,000 | 1,640 |
2007-08-28 | 166 | 167 | 165 | 165 | 144,000 | 1,650 |
2007-08-27 | 164 | 169 | 164 | 167 | 244,000 | 1,670 |
2007-08-24 | 163 | 164 | 162 | 164 | 225,000 | 1,640 |
2007-08-23 | 161 | 164 | 161 | 164 | 219,000 | 1,640 |
2007-08-22 | 162 | 162 | 160 | 160 | 240,000 | 1,600 |
2007-08-21 | 160 | 162 | 159 | 162 | 311,000 | 1,620 |
2007-08-20 | 162 | 163 | 159 | 159 | 283,000 | 1,590 |
2007-08-17 | 164 | 166 | 155 | 155 | 685,000 | 1,550 |
2007-08-16 | 164 | 165 | 158 | 162 | 903,000 | 1,620 |
2007-08-15 | 172 | 172 | 168 | 168 | 345,000 | 1,680 |
2007-08-14 | 173 | 174 | 171 | 172 | 415,000 | 1,720 |
2007-08-13 | 171 | 174 | 171 | 173 | 540,000 | 1,730 |
2007-08-10 | 176 | 176 | 169 | 171 | 615,000 | 1,710 |
2007-08-09 | 177 | 178 | 175 | 178 | 426,000 | 1,780 |
2007-08-08 | 178 | 178 | 175 | 177 | 673,000 | 1,770 |
2007-08-07 | 180 | 181 | 178 | 179 | 473,000 | 1,790 |
2007-08-06 | 178 | 180 | 178 | 179 | 599,000 | 1,790 |
2007-08-03 | 178 | 180 | 178 | 180 | 329,000 | 1,800 |
2007-08-02 | 178 | 179 | 174 | 177 | 420,000 | 1,770 |
2007-08-01 | 180 | 180 | 178 | 179 | 279,000 | 1,790 |
2007-07-31 | 181 | 181 | 179 | 181 | 220,000 | 1,810 |
2007-07-30 | 175 | 179 | 175 | 179 | 410,000 | 1,790 |
2007-07-27 | 179 | 179 | 176 | 176 | 625,000 | 1,760 |
2007-07-26 | 180 | 186 | 179 | 184 | 945,000 | 1,840 |
2007-07-25 | 180 | 181 | 179 | 179 | 243,000 | 1,790 |
2007-07-24 | 182 | 183 | 178 | 181 | 561,000 | 1,810 |
2007-07-23 | 181 | 186 | 179 | 184 | 1,508,000 | 1,840 |
2007-07-20 | 179 | 182 | 179 | 181 | 331,000 | 1,810 |
2007-07-19 | 179 | 181 | 178 | 179 | 352,000 | 1,790 |
2007-07-18 | 182 | 182 | 178 | 179 | 292,000 | 1,790 |
2007-07-17 | 183 | 183 | 179 | 182 | 499,000 | 1,820 |
2007-07-13 | 181 | 186 | 181 | 183 | 1,674,000 | 1,830 |
2007-07-12 | 179 | 182 | 178 | 180 | 566,000 | 1,800 |
2007-07-11 | 180 | 180 | 178 | 178 | 232,000 | 1,780 |
2007-07-10 | 180 | 180 | 178 | 180 | 168,000 | 1,800 |
2007-07-09 | 178 | 180 | 177 | 179 | 246,000 | 1,790 |
2007-07-06 | 177 | 179 | 177 | 177 | 243,000 | 1,770 |
2007-07-05 | 181 | 181 | 177 | 178 | 680,000 | 1,780 |
2007-07-04 | 182 | 187 | 180 | 181 | 2,104,000 | 1,810 |
2007-07-03 | 182 | 183 | 180 | 181 | 538,000 | 1,810 |
2007-07-02 | 178 | 182 | 178 | 180 | 504,000 | 1,800 |
2007-06-29 | 179 | 179 | 177 | 178 | 388,000 | 1,780 |
2007-06-28 | 179 | 181 | 178 | 179 | 574,000 | 1,790 |
2007-06-27 | 182 | 183 | 178 | 178 | 459,000 | 1,780 |
2007-06-26 | 179 | 184 | 177 | 182 | 815,000 | 1,820 |
2007-06-25 | 177 | 182 | 176 | 179 | 1,237,000 | 1,790 |
2007-06-22 | 176 | 177 | 175 | 175 | 119,000 | 1,750 |
2007-06-21 | 175 | 177 | 175 | 177 | 132,000 | 1,770 |
2007-06-20 | 177 | 177 | 175 | 175 | 229,000 | 1,750 |
2007-06-19 | 175 | 177 | 175 | 175 | 345,000 | 1,750 |
2007-06-18 | 173 | 176 | 173 | 175 | 809,000 | 1,750 |
2007-06-15 | 172 | 173 | 171 | 172 | 230,000 | 1,720 |
2007-06-14 | 169 | 171 | 169 | 171 | 139,000 | 1,710 |
2007-06-13 | 169 | 171 | 168 | 170 | 275,000 | 1,700 |
2007-06-12 | 172 | 173 | 171 | 171 | 191,000 | 1,710 |
2007-06-11 | 173 | 174 | 172 | 172 | 396,000 | 1,720 |
2007-06-08 | 173 | 173 | 170 | 171 | 517,000 | 1,710 |
2007-06-07 | 172 | 175 | 171 | 174 | 637,000 | 1,740 |
2007-06-06 | 169 | 175 | 169 | 173 | 1,188,000 | 1,730 |
2007-06-05 | 170 | 170 | 168 | 170 | 183,000 | 1,700 |
2007-06-04 | 169 | 170 | 169 | 170 | 283,000 | 1,700 |
2007-06-01 | 167 | 168 | 166 | 167 | 277,000 | 1,670 |
2007-05-31 | 166 | 167 | 166 | 166 | 305,000 | 1,660 |
2007-05-30 | 169 | 169 | 165 | 165 | 278,000 | 1,650 |
2007-05-29 | 163 | 169 | 163 | 169 | 427,000 | 1,690 |
2007-05-28 | 167 | 168 | 164 | 164 | 810,000 | 1,640 |
2007-05-25 | 170 | 170 | 165 | 166 | 1,027,000 | 1,660 |
2007-05-24 | 171 | 172 | 170 | 171 | 206,000 | 1,710 |
2007-05-23 | 172 | 173 | 171 | 172 | 167,000 | 1,720 |
2007-05-22 | 172 | 173 | 170 | 173 | 425,000 | 1,730 |
2007-05-21 | 172 | 174 | 172 | 173 | 215,000 | 1,730 |
2007-05-18 | 171 | 173 | 170 | 172 | 387,000 | 1,720 |
2007-05-17 | 172 | 173 | 171 | 171 | 205,000 | 1,710 |
2007-05-16 | 171 | 172 | 171 | 171 | 192,000 | 1,710 |
2007-05-15 | 172 | 174 | 172 | 172 | 239,000 | 1,720 |
2007-05-14 | 176 | 177 | 173 | 173 | 319,000 | 1,730 |
2007-05-11 | 176 | 177 | 175 | 176 | 222,000 | 1,760 |
2007-05-10 | 178 | 179 | 177 | 178 | 215,000 | 1,780 |
2007-05-09 | 178 | 179 | 177 | 178 | 361,000 | 1,780 |
2007-05-08 | 177 | 179 | 177 | 179 | 295,000 | 1,790 |
2007-05-07 | 179 | 179 | 177 | 178 | 144,000 | 1,780 |
2007-05-02 | 176 | 178 | 175 | 178 | 215,000 | 1,780 |
2007-05-01 | 176 | 178 | 175 | 177 | 327,000 | 1,770 |
2007-04-27 | 173 | 175 | 172 | 174 | 167,000 | 1,740 |
2007-04-26 | 172 | 175 | 171 | 173 | 519,000 | 1,730 |
2007-04-25 | 172 | 173 | 171 | 172 | 102,000 | 1,720 |
2007-04-24 | 173 | 173 | 171 | 172 | 285,000 | 1,720 |
2007-04-23 | 173 | 174 | 171 | 171 | 231,000 | 1,710 |
2007-04-20 | 174 | 174 | 173 | 173 | 235,000 | 1,730 |
2007-04-19 | 176 | 177 | 173 | 173 | 211,000 | 1,730 |
2007-04-18 | 175 | 176 | 175 | 176 | 193,000 | 1,760 |
2007-04-17 | 176 | 177 | 175 | 176 | 318,000 | 1,760 |
2007-04-16 | 177 | 178 | 176 | 176 | 167,000 | 1,760 |
2007-04-13 | 177 | 178 | 174 | 174 | 488,000 | 1,740 |
2007-04-12 | 178 | 179 | 176 | 177 | 429,000 | 1,770 |
2007-04-11 | 180 | 181 | 178 | 178 | 318,000 | 1,780 |
2007-04-10 | 181 | 182 | 180 | 180 | 251,000 | 1,800 |
2007-04-09 | 179 | 183 | 178 | 182 | 390,000 | 1,820 |
2007-04-06 | 179 | 179 | 177 | 178 | 129,000 | 1,780 |
2007-04-05 | 179 | 179 | 178 | 179 | 175,000 | 1,790 |
2007-04-04 | 178 | 180 | 178 | 179 | 243,000 | 1,790 |
2007-04-03 | 180 | 180 | 178 | 178 | 169,000 | 1,780 |
2007-04-02 | 181 | 182 | 179 | 179 | 327,000 | 1,790 |
2007-03-30 | 180 | 181 | 177 | 181 | 189,000 | 1,810 |
2007-03-29 | 177 | 178 | 175 | 177 | 157,000 | 1,770 |
2007-03-28 | 178 | 181 | 178 | 178 | 125,000 | 1,780 |
2007-03-27 | 180 | 180 | 178 | 178 | 82,000 | 1,780 |
2007-03-26 | 181 | 182 | 180 | 182 | 247,000 | 1,820 |
2007-03-23 | 183 | 184 | 181 | 182 | 128,000 | 1,820 |
2007-03-22 | 182 | 183 | 181 | 182 | 224,000 | 1,820 |
2007-03-20 | 181 | 182 | 179 | 179 | 266,000 | 1,790 |
2007-03-19 | 178 | 180 | 178 | 180 | 270,000 | 1,800 |
2007-03-16 | 181 | 182 | 179 | 180 | 211,000 | 1,800 |
2007-03-15 | 183 | 183 | 181 | 182 | 364,000 | 1,820 |
2007-03-14 | 182 | 182 | 179 | 180 | 560,000 | 1,800 |
2007-03-13 | 186 | 186 | 184 | 184 | 267,000 | 1,840 |
2007-03-12 | 185 | 187 | 185 | 186 | 419,000 | 1,860 |
2007-03-09 | 185 | 186 | 184 | 185 | 928,000 | 1,850 |
2007-03-08 | 184 | 185 | 182 | 184 | 448,000 | 1,840 |
2007-03-07 | 185 | 186 | 182 | 183 | 487,000 | 1,830 |
2007-03-06 | 176 | 183 | 176 | 183 | 460,000 | 1,830 |
2007-03-05 | 180 | 181 | 176 | 176 | 955,000 | 1,760 |
2007-03-02 | 183 | 183 | 181 | 181 | 500,000 | 1,810 |
2007-03-01 | 184 | 187 | 182 | 184 | 882,000 | 1,840 |
2007-02-28 | 177 | 184 | 176 | 183 | 1,021,000 | 1,830 |
2007-02-27 | 198 | 198 | 190 | 191 | 1,601,000 | 1,910 |
2007-02-26 | 192 | 199 | 191 | 198 | 1,461,000 | 1,980 |
2007-02-23 | 190 | 192 | 188 | 191 | 771,000 | 1,910 |
2007-02-22 | 191 | 192 | 188 | 189 | 848,000 | 1,890 |
2007-02-21 | 188 | 190 | 187 | 190 | 673,000 | 1,900 |
2007-02-20 | 187 | 188 | 186 | 187 | 428,000 | 1,870 |
2007-02-19 | 186 | 190 | 186 | 187 | 1,324,000 | 1,870 |
2007-02-16 | 185 | 186 | 184 | 185 | 482,000 | 1,850 |
2007-02-15 | 187 | 190 | 183 | 185 | 2,354,000 | 1,850 |
2007-02-14 | 183 | 186 | 182 | 185 | 909,000 | 1,850 |
2007-02-13 | 185 | 185 | 180 | 181 | 1,181,000 | 1,810 |
2007-02-09 | 185 | 186 | 182 | 184 | 1,488,000 | 1,840 |
2007-02-08 | 181 | 188 | 181 | 186 | 2,677,000 | 1,860 |
2007-02-07 | 178 | 183 | 177 | 182 | 1,575,000 | 1,820 |
2007-02-06 | 179 | 179 | 177 | 177 | 464,000 | 1,770 |
2007-02-05 | 180 | 180 | 178 | 178 | 230,000 | 1,780 |
2007-02-02 | 179 | 180 | 178 | 179 | 263,000 | 1,790 |
2007-02-01 | 176 | 179 | 176 | 179 | 476,000 | 1,790 |
2007-01-31 | 179 | 179 | 177 | 177 | 320,000 | 1,770 |
2007-01-30 | 179 | 180 | 178 | 178 | 419,000 | 1,780 |
2007-01-29 | 179 | 179 | 177 | 178 | 330,000 | 1,780 |
2007-01-26 | 176 | 178 | 175 | 178 | 450,000 | 1,780 |
2007-01-25 | 180 | 181 | 175 | 176 | 1,123,000 | 1,760 |
2007-01-24 | 182 | 182 | 179 | 180 | 629,000 | 1,800 |
2007-01-23 | 181 | 181 | 179 | 180 | 484,000 | 1,800 |
2007-01-22 | 182 | 182 | 181 | 182 | 540,000 | 1,820 |
2007-01-19 | 180 | 181 | 178 | 179 | 665,000 | 1,790 |
2007-01-18 | 179 | 181 | 179 | 180 | 790,000 | 1,800 |
2007-01-17 | 181 | 181 | 178 | 179 | 1,068,000 | 1,790 |
2007-01-16 | 179 | 182 | 177 | 181 | 1,733,000 | 1,810 |
2007-01-15 | 174 | 177 | 174 | 176 | 638,000 | 1,760 |
2007-01-12 | 172 | 175 | 171 | 175 | 1,076,000 | 1,750 |
2007-01-11 | 171 | 172 | 170 | 171 | 327,000 | 1,710 |
2007-01-10 | 173 | 174 | 170 | 170 | 302,000 | 1,700 |
2007-01-09 | 170 | 173 | 170 | 173 | 301,000 | 1,730 |
2007-01-05 | 171 | 172 | 170 | 170 | 223,000 | 1,700 |
2007-01-04 | 173 | 173 | 170 | 171 | 150,000 | 1,710 |
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