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
2007-12-28141142139139107,0001,390
2007-12-27145145142142124,0001,420
2007-12-26141144141144109,0001,440
2007-12-25143146140140320,0001,400
2007-12-21142144140144254,0001,440
2007-12-20150150142143451,0001,430
2007-12-19152153148149207,0001,490
2007-12-18150155148153362,0001,530
2007-12-17151153151151200,0001,510
2007-12-14150154150151413,0001,510
2007-12-13153153151151149,0001,510
2007-12-12152155151154227,0001,540
2007-12-11155157152153350,0001,530
2007-12-10150157150155994,0001,550
2007-12-07148148146146159,0001,460
2007-12-06147149145146237,0001,460
2007-12-05145147144147181,0001,470
2007-12-04149149146146150,0001,460
2007-12-03151151147149169,0001,490
2007-11-30147148145148148,0001,480
2007-11-29145147142145271,0001,450
2007-11-28147147141144149,0001,440
2007-11-27139144138142220,0001,420
2007-11-26138142136142161,0001,420
2007-11-22135139133139268,0001,390
2007-11-21138142136138131,0001,380
2007-11-20136140133139386,0001,390
2007-11-19145146140142245,0001,420
2007-11-16151151147147272,0001,470
2007-11-15157158146153390,0001,530
2007-11-14155156154156159,0001,560
2007-11-13154154150153133,0001,530
2007-11-12154154150152251,0001,520
2007-11-09158158155155214,0001,550
2007-11-08155156154155266,0001,550
2007-11-07162163158159258,0001,590
2007-11-06162164161162171,0001,620
2007-11-0516716716316395,0001,630
2007-11-02166168165166103,0001,660
2007-11-01170170166169161,0001,690
2007-10-31164169164169152,0001,690
2007-10-3016416516316378,0001,630
2007-10-29164165163164115,0001,640
2007-10-26160163160163108,0001,630
2007-10-25162163159159137,0001,590
2007-10-24164165163163237,0001,630
2007-10-23164165163163105,0001,630
2007-10-22164164160163261,0001,630
2007-10-19172172169169137,0001,690
2007-10-18168173168173159,0001,730
2007-10-17168169167167147,0001,670
2007-10-1617017217017079,0001,700
2007-10-15176176171173116,0001,730
2007-10-12171177171173256,0001,730
2007-10-11167179167175502,0001,750
2007-10-10167169167167142,0001,670
2007-10-09166168165165146,0001,650
2007-10-05166168164164182,0001,640
2007-10-0416816916616669,0001,660
2007-10-03169169166169108,0001,690
2007-10-02168172167168265,0001,680
2007-10-01166166164164105,0001,640
2007-09-28168168163165101,0001,650
2007-09-27164166164166112,0001,660
2007-09-26163164160163159,0001,630
2007-09-25159163155163229,0001,630
2007-09-21160162158159238,0001,590
2007-09-20160170156163833,0001,630
2007-09-19157157155157100,0001,570
2007-09-18155156152152134,0001,520
2007-09-14155157153153252,0001,530
2007-09-13156158155157116,0001,570
2007-09-12157159157159123,0001,590
2007-09-11159159156158128,0001,580
2007-09-10156159156159146,0001,590
2007-09-07164164161161152,0001,610
2007-09-0616516516216283,0001,620
2007-09-0516816816616780,0001,670
2007-09-04166169166169103,0001,690
2007-09-03166168165166120,0001,660
2007-08-31164166163166136,0001,660
2007-08-3016616616316466,0001,640
2007-08-29163164160164136,0001,640
2007-08-28166167165165144,0001,650
2007-08-27164169164167244,0001,670
2007-08-24163164162164225,0001,640
2007-08-23161164161164219,0001,640
2007-08-22162162160160240,0001,600
2007-08-21160162159162311,0001,620
2007-08-20162163159159283,0001,590
2007-08-17164166155155685,0001,550
2007-08-16164165158162903,0001,620
2007-08-15172172168168345,0001,680
2007-08-14173174171172415,0001,720
2007-08-13171174171173540,0001,730
2007-08-10176176169171615,0001,710
2007-08-09177178175178426,0001,780
2007-08-08178178175177673,0001,770
2007-08-07180181178179473,0001,790
2007-08-06178180178179599,0001,790
2007-08-03178180178180329,0001,800
2007-08-02178179174177420,0001,770
2007-08-01180180178179279,0001,790
2007-07-31181181179181220,0001,810
2007-07-30175179175179410,0001,790
2007-07-27179179176176625,0001,760
2007-07-26180186179184945,0001,840
2007-07-25180181179179243,0001,790
2007-07-24182183178181561,0001,810
2007-07-231811861791841,508,0001,840
2007-07-20179182179181331,0001,810
2007-07-19179181178179352,0001,790
2007-07-18182182178179292,0001,790
2007-07-17183183179182499,0001,820
2007-07-131811861811831,674,0001,830
2007-07-12179182178180566,0001,800
2007-07-11180180178178232,0001,780
2007-07-10180180178180168,0001,800
2007-07-09178180177179246,0001,790
2007-07-06177179177177243,0001,770
2007-07-05181181177178680,0001,780
2007-07-041821871801812,104,0001,810
2007-07-03182183180181538,0001,810
2007-07-02178182178180504,0001,800
2007-06-29179179177178388,0001,780
2007-06-28179181178179574,0001,790
2007-06-27182183178178459,0001,780
2007-06-26179184177182815,0001,820
2007-06-251771821761791,237,0001,790
2007-06-22176177175175119,0001,750
2007-06-21175177175177132,0001,770
2007-06-20177177175175229,0001,750
2007-06-19175177175175345,0001,750
2007-06-18173176173175809,0001,750
2007-06-15172173171172230,0001,720
2007-06-14169171169171139,0001,710
2007-06-13169171168170275,0001,700
2007-06-12172173171171191,0001,710
2007-06-11173174172172396,0001,720
2007-06-08173173170171517,0001,710
2007-06-07172175171174637,0001,740
2007-06-061691751691731,188,0001,730
2007-06-05170170168170183,0001,700
2007-06-04169170169170283,0001,700
2007-06-01167168166167277,0001,670
2007-05-31166167166166305,0001,660
2007-05-30169169165165278,0001,650
2007-05-29163169163169427,0001,690
2007-05-28167168164164810,0001,640
2007-05-251701701651661,027,0001,660
2007-05-24171172170171206,0001,710
2007-05-23172173171172167,0001,720
2007-05-22172173170173425,0001,730
2007-05-21172174172173215,0001,730
2007-05-18171173170172387,0001,720
2007-05-17172173171171205,0001,710
2007-05-16171172171171192,0001,710
2007-05-15172174172172239,0001,720
2007-05-14176177173173319,0001,730
2007-05-11176177175176222,0001,760
2007-05-10178179177178215,0001,780
2007-05-09178179177178361,0001,780
2007-05-08177179177179295,0001,790
2007-05-07179179177178144,0001,780
2007-05-02176178175178215,0001,780
2007-05-01176178175177327,0001,770
2007-04-27173175172174167,0001,740
2007-04-26172175171173519,0001,730
2007-04-25172173171172102,0001,720
2007-04-24173173171172285,0001,720
2007-04-23173174171171231,0001,710
2007-04-20174174173173235,0001,730
2007-04-19176177173173211,0001,730
2007-04-18175176175176193,0001,760
2007-04-17176177175176318,0001,760
2007-04-16177178176176167,0001,760
2007-04-13177178174174488,0001,740
2007-04-12178179176177429,0001,770
2007-04-11180181178178318,0001,780
2007-04-10181182180180251,0001,800
2007-04-09179183178182390,0001,820
2007-04-06179179177178129,0001,780
2007-04-05179179178179175,0001,790
2007-04-04178180178179243,0001,790
2007-04-03180180178178169,0001,780
2007-04-02181182179179327,0001,790
2007-03-30180181177181189,0001,810
2007-03-29177178175177157,0001,770
2007-03-28178181178178125,0001,780
2007-03-2718018017817882,0001,780
2007-03-26181182180182247,0001,820
2007-03-23183184181182128,0001,820
2007-03-22182183181182224,0001,820
2007-03-20181182179179266,0001,790
2007-03-19178180178180270,0001,800
2007-03-16181182179180211,0001,800
2007-03-15183183181182364,0001,820
2007-03-14182182179180560,0001,800
2007-03-13186186184184267,0001,840
2007-03-12185187185186419,0001,860
2007-03-09185186184185928,0001,850
2007-03-08184185182184448,0001,840
2007-03-07185186182183487,0001,830
2007-03-06176183176183460,0001,830
2007-03-05180181176176955,0001,760
2007-03-02183183181181500,0001,810
2007-03-01184187182184882,0001,840
2007-02-281771841761831,021,0001,830
2007-02-271981981901911,601,0001,910
2007-02-261921991911981,461,0001,980
2007-02-23190192188191771,0001,910
2007-02-22191192188189848,0001,890
2007-02-21188190187190673,0001,900
2007-02-20187188186187428,0001,870
2007-02-191861901861871,324,0001,870
2007-02-16185186184185482,0001,850
2007-02-151871901831852,354,0001,850
2007-02-14183186182185909,0001,850
2007-02-131851851801811,181,0001,810
2007-02-091851861821841,488,0001,840
2007-02-081811881811862,677,0001,860
2007-02-071781831771821,575,0001,820
2007-02-06179179177177464,0001,770
2007-02-05180180178178230,0001,780
2007-02-02179180178179263,0001,790
2007-02-01176179176179476,0001,790
2007-01-31179179177177320,0001,770
2007-01-30179180178178419,0001,780
2007-01-29179179177178330,0001,780
2007-01-26176178175178450,0001,780
2007-01-251801811751761,123,0001,760
2007-01-24182182179180629,0001,800
2007-01-23181181179180484,0001,800
2007-01-22182182181182540,0001,820
2007-01-19180181178179665,0001,790
2007-01-18179181179180790,0001,800
2007-01-171811811781791,068,0001,790
2007-01-161791821771811,733,0001,810
2007-01-15174177174176638,0001,760
2007-01-121721751711751,076,0001,750
2007-01-11171172170171327,0001,710
2007-01-10173174170170302,0001,700
2007-01-09170173170173301,0001,730
2007-01-05171172170170223,0001,700
2007-01-04173173170171150,0001,710

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