7769 リズム(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 83 | 83 | 82 | 83 | 62,000 | 830 |
| 2008-12-29 | 81 | 82 | 80 | 82 | 91,000 | 820 |
| 2008-12-26 | 82 | 83 | 81 | 82 | 130,000 | 820 |
| 2008-12-25 | 80 | 84 | 80 | 81 | 138,000 | 810 |
| 2008-12-24 | 79 | 81 | 78 | 81 | 131,000 | 810 |
| 2008-12-22 | 80 | 80 | 79 | 80 | 157,000 | 800 |
| 2008-12-19 | 81 | 82 | 80 | 80 | 97,000 | 800 |
| 2008-12-18 | 83 | 84 | 81 | 81 | 134,000 | 810 |
| 2008-12-17 | 84 | 85 | 83 | 84 | 100,000 | 840 |
| 2008-12-16 | 83 | 85 | 83 | 85 | 110,000 | 850 |
| 2008-12-15 | 85 | 85 | 83 | 84 | 147,000 | 840 |
| 2008-12-12 | 83 | 84 | 81 | 82 | 267,000 | 820 |
| 2008-12-11 | 84 | 84 | 82 | 83 | 112,000 | 830 |
| 2008-12-10 | 80 | 85 | 79 | 85 | 342,000 | 850 |
| 2008-12-09 | 82 | 84 | 80 | 82 | 104,000 | 820 |
| 2008-12-08 | 84 | 84 | 80 | 83 | 225,000 | 830 |
| 2008-12-05 | 81 | 83 | 81 | 81 | 121,000 | 810 |
| 2008-12-04 | 81 | 82 | 80 | 81 | 155,000 | 810 |
| 2008-12-03 | 83 | 84 | 81 | 82 | 201,000 | 820 |
| 2008-12-02 | 83 | 84 | 82 | 82 | 130,000 | 820 |
| 2008-12-01 | 87 | 87 | 85 | 85 | 216,000 | 850 |
| 2008-11-28 | 89 | 92 | 88 | 90 | 135,000 | 900 |
| 2008-11-27 | 88 | 88 | 85 | 88 | 50,000 | 880 |
| 2008-11-26 | 87 | 89 | 85 | 88 | 74,000 | 880 |
| 2008-11-25 | 90 | 90 | 85 | 86 | 98,000 | 860 |
| 2008-11-21 | 82 | 88 | 82 | 88 | 152,000 | 880 |
| 2008-11-20 | 89 | 90 | 82 | 82 | 210,000 | 820 |
| 2008-11-19 | 94 | 94 | 91 | 91 | 70,000 | 910 |
| 2008-11-18 | 91 | 94 | 91 | 91 | 94,000 | 910 |
| 2008-11-17 | 94 | 95 | 91 | 91 | 190,000 | 910 |
| 2008-11-14 | 101 | 102 | 97 | 99 | 85,000 | 990 |
| 2008-11-13 | 96 | 98 | 95 | 97 | 74,000 | 970 |
| 2008-11-12 | 98 | 100 | 96 | 99 | 105,000 | 990 |
| 2008-11-11 | 105 | 105 | 100 | 100 | 75,000 | 1,000 |
| 2008-11-10 | 105 | 107 | 101 | 103 | 88,000 | 1,030 |
| 2008-11-07 | 99 | 102 | 98 | 100 | 137,000 | 1,000 |
| 2008-11-06 | 104 | 106 | 102 | 103 | 125,000 | 1,030 |
| 2008-11-05 | 108 | 110 | 105 | 110 | 230,000 | 1,100 |
| 2008-11-04 | 104 | 107 | 102 | 106 | 174,000 | 1,060 |
| 2008-10-31 | 99 | 104 | 97 | 102 | 329,000 | 1,020 |
| 2008-10-30 | 91 | 96 | 89 | 96 | 288,000 | 960 |
| 2008-10-29 | 94 | 94 | 83 | 86 | 303,000 | 860 |
| 2008-10-28 | 82 | 89 | 81 | 89 | 237,000 | 890 |
| 2008-10-27 | 86 | 90 | 81 | 85 | 216,000 | 850 |
| 2008-10-24 | 99 | 99 | 90 | 91 | 181,000 | 910 |
| 2008-10-23 | 94 | 98 | 93 | 98 | 177,000 | 980 |
| 2008-10-22 | 97 | 100 | 97 | 98 | 129,000 | 980 |
| 2008-10-21 | 99 | 101 | 98 | 99 | 131,000 | 990 |
| 2008-10-20 | 94 | 98 | 93 | 98 | 173,000 | 980 |
| 2008-10-17 | 91 | 93 | 90 | 92 | 167,000 | 920 |
| 2008-10-16 | 90 | 93 | 88 | 90 | 208,000 | 900 |
| 2008-10-15 | 97 | 97 | 90 | 95 | 212,000 | 950 |
| 2008-10-14 | 99 | 99 | 92 | 96 | 262,000 | 960 |
| 2008-10-10 | 81 | 84 | 80 | 84 | 301,000 | 840 |
| 2008-10-09 | 91 | 92 | 85 | 88 | 234,000 | 880 |
| 2008-10-08 | 90 | 96 | 82 | 91 | 535,000 | 910 |
| 2008-10-07 | 86 | 95 | 86 | 94 | 463,000 | 940 |
| 2008-10-06 | 100 | 100 | 90 | 90 | 529,000 | 900 |
| 2008-10-03 | 108 | 108 | 98 | 102 | 367,000 | 1,020 |
| 2008-10-02 | 111 | 111 | 105 | 105 | 226,000 | 1,050 |
| 2008-10-01 | 113 | 113 | 108 | 112 | 129,000 | 1,120 |
| 2008-09-30 | 107 | 109 | 104 | 109 | 182,000 | 1,090 |
| 2008-09-29 | 112 | 113 | 111 | 111 | 78,000 | 1,110 |
| 2008-09-26 | 116 | 117 | 110 | 111 | 205,000 | 1,110 |
| 2008-09-25 | 114 | 118 | 113 | 116 | 147,000 | 1,160 |
| 2008-09-24 | 109 | 113 | 109 | 113 | 130,000 | 1,130 |
| 2008-09-22 | 114 | 114 | 112 | 113 | 117,000 | 1,130 |
| 2008-09-19 | 114 | 115 | 108 | 112 | 660,000 | 1,120 |
| 2008-09-18 | 109 | 115 | 108 | 110 | 273,000 | 1,100 |
| 2008-09-17 | 114 | 114 | 110 | 114 | 139,000 | 1,140 |
| 2008-09-16 | 110 | 114 | 109 | 113 | 274,000 | 1,130 |
| 2008-09-12 | 121 | 121 | 118 | 119 | 145,000 | 1,190 |
| 2008-09-11 | 119 | 120 | 117 | 117 | 99,000 | 1,170 |
| 2008-09-10 | 119 | 123 | 119 | 120 | 112,000 | 1,200 |
| 2008-09-09 | 123 | 123 | 119 | 120 | 91,000 | 1,200 |
| 2008-09-08 | 118 | 124 | 118 | 122 | 146,000 | 1,220 |
| 2008-09-05 | 120 | 121 | 118 | 118 | 213,000 | 1,180 |
| 2008-09-04 | 126 | 128 | 125 | 125 | 99,000 | 1,250 |
| 2008-09-03 | 128 | 129 | 126 | 128 | 94,000 | 1,280 |
| 2008-09-02 | 126 | 130 | 126 | 126 | 122,000 | 1,260 |
| 2008-09-01 | 130 | 130 | 127 | 127 | 90,000 | 1,270 |
| 2008-08-29 | 130 | 131 | 129 | 131 | 195,000 | 1,310 |
| 2008-08-28 | 130 | 131 | 126 | 130 | 151,000 | 1,300 |
| 2008-08-27 | 127 | 131 | 126 | 131 | 134,000 | 1,310 |
| 2008-08-26 | 125 | 128 | 125 | 128 | 80,000 | 1,280 |
| 2008-08-25 | 127 | 128 | 126 | 127 | 92,000 | 1,270 |
| 2008-08-22 | 126 | 126 | 122 | 125 | 251,000 | 1,250 |
| 2008-08-21 | 130 | 130 | 126 | 127 | 165,000 | 1,270 |
| 2008-08-20 | 128 | 130 | 128 | 130 | 97,000 | 1,300 |
| 2008-08-19 | 131 | 131 | 129 | 129 | 73,000 | 1,290 |
| 2008-08-18 | 129 | 133 | 129 | 133 | 169,000 | 1,330 |
| 2008-08-15 | 131 | 132 | 130 | 130 | 90,000 | 1,300 |
| 2008-08-14 | 133 | 135 | 130 | 131 | 292,000 | 1,310 |
| 2008-08-13 | 129 | 130 | 128 | 128 | 161,000 | 1,280 |
| 2008-08-12 | 132 | 133 | 132 | 132 | 90,000 | 1,320 |
| 2008-08-11 | 134 | 136 | 133 | 135 | 241,000 | 1,350 |
| 2008-08-08 | 133 | 136 | 128 | 133 | 181,000 | 1,330 |
| 2008-08-07 | 135 | 136 | 132 | 134 | 104,000 | 1,340 |
| 2008-08-06 | 131 | 136 | 131 | 136 | 251,000 | 1,360 |
| 2008-08-05 | 131 | 132 | 128 | 128 | 200,000 | 1,280 |
| 2008-08-04 | 135 | 137 | 132 | 132 | 177,000 | 1,320 |
| 2008-08-01 | 136 | 138 | 134 | 136 | 176,000 | 1,360 |
| 2008-07-31 | 135 | 137 | 134 | 137 | 139,000 | 1,370 |
| 2008-07-30 | 132 | 137 | 132 | 136 | 480,000 | 1,360 |
| 2008-07-29 | 131 | 131 | 128 | 130 | 226,000 | 1,300 |
| 2008-07-28 | 131 | 132 | 130 | 130 | 133,000 | 1,300 |
| 2008-07-25 | 131 | 132 | 130 | 131 | 101,000 | 1,310 |
| 2008-07-24 | 132 | 133 | 131 | 132 | 216,000 | 1,320 |
| 2008-07-23 | 128 | 132 | 128 | 129 | 225,000 | 1,290 |
| 2008-07-22 | 127 | 127 | 124 | 127 | 161,000 | 1,270 |
| 2008-07-18 | 128 | 128 | 125 | 125 | 156,000 | 1,250 |
| 2008-07-17 | 129 | 129 | 125 | 127 | 237,000 | 1,270 |
| 2008-07-16 | 122 | 125 | 122 | 122 | 126,000 | 1,220 |
| 2008-07-15 | 125 | 126 | 123 | 123 | 135,000 | 1,230 |
| 2008-07-14 | 123 | 128 | 123 | 125 | 234,000 | 1,250 |
| 2008-07-11 | 125 | 125 | 123 | 124 | 224,000 | 1,240 |
| 2008-07-10 | 125 | 126 | 123 | 123 | 216,000 | 1,230 |
| 2008-07-09 | 129 | 131 | 126 | 126 | 203,000 | 1,260 |
| 2008-07-08 | 130 | 130 | 127 | 127 | 175,000 | 1,270 |
| 2008-07-07 | 129 | 131 | 127 | 130 | 154,000 | 1,300 |
| 2008-07-04 | 129 | 130 | 128 | 130 | 230,000 | 1,300 |
| 2008-07-03 | 130 | 132 | 128 | 132 | 331,000 | 1,320 |
| 2008-07-02 | 138 | 139 | 133 | 135 | 488,000 | 1,350 |
| 2008-07-01 | 138 | 140 | 137 | 138 | 343,000 | 1,380 |
| 2008-06-30 | 141 | 142 | 139 | 139 | 351,000 | 1,390 |
| 2008-06-27 | 142 | 143 | 140 | 142 | 607,000 | 1,420 |
| 2008-06-26 | 152 | 154 | 147 | 147 | 1,193,000 | 1,470 |
| 2008-06-25 | 143 | 151 | 143 | 148 | 2,454,000 | 1,480 |
| 2008-06-24 | 143 | 144 | 141 | 143 | 384,000 | 1,430 |
| 2008-06-23 | 141 | 143 | 138 | 143 | 501,000 | 1,430 |
| 2008-06-20 | 144 | 152 | 142 | 144 | 3,756,000 | 1,440 |
| 2008-06-19 | 141 | 142 | 138 | 141 | 556,000 | 1,410 |
| 2008-06-18 | 137 | 144 | 137 | 143 | 1,413,000 | 1,430 |
| 2008-06-17 | 135 | 139 | 135 | 137 | 430,000 | 1,370 |
| 2008-06-16 | 136 | 136 | 132 | 134 | 203,000 | 1,340 |
| 2008-06-13 | 135 | 137 | 132 | 133 | 506,000 | 1,330 |
| 2008-06-12 | 132 | 140 | 131 | 138 | 906,000 | 1,380 |
| 2008-06-11 | 131 | 135 | 131 | 134 | 272,000 | 1,340 |
| 2008-06-10 | 133 | 135 | 132 | 133 | 192,000 | 1,330 |
| 2008-06-09 | 131 | 136 | 130 | 133 | 493,000 | 1,330 |
| 2008-06-06 | 141 | 143 | 135 | 135 | 953,000 | 1,350 |
| 2008-06-05 | 136 | 136 | 133 | 136 | 524,000 | 1,360 |
| 2008-06-04 | 135 | 137 | 133 | 133 | 965,000 | 1,330 |
| 2008-06-03 | 127 | 135 | 126 | 133 | 1,666,000 | 1,330 |
| 2008-06-02 | 126 | 129 | 124 | 127 | 485,000 | 1,270 |
| 2008-05-30 | 125 | 125 | 122 | 123 | 269,000 | 1,230 |
| 2008-05-29 | 121 | 124 | 121 | 124 | 137,000 | 1,240 |
| 2008-05-28 | 124 | 124 | 121 | 121 | 211,000 | 1,210 |
| 2008-05-27 | 120 | 124 | 120 | 124 | 276,000 | 1,240 |
| 2008-05-26 | 123 | 124 | 120 | 121 | 335,000 | 1,210 |
| 2008-05-23 | 128 | 128 | 125 | 125 | 273,000 | 1,250 |
| 2008-05-22 | 126 | 128 | 123 | 127 | 350,000 | 1,270 |
| 2008-05-21 | 126 | 129 | 126 | 127 | 291,000 | 1,270 |
| 2008-05-20 | 129 | 131 | 127 | 127 | 418,000 | 1,270 |
| 2008-05-19 | 125 | 129 | 125 | 128 | 680,000 | 1,280 |
| 2008-05-16 | 124 | 125 | 121 | 125 | 607,000 | 1,250 |
| 2008-05-15 | 124 | 124 | 121 | 123 | 772,000 | 1,230 |
| 2008-05-14 | 120 | 122 | 119 | 121 | 630,000 | 1,210 |
| 2008-05-13 | 121 | 121 | 118 | 120 | 280,000 | 1,200 |
| 2008-05-12 | 118 | 120 | 117 | 119 | 260,000 | 1,190 |
| 2008-05-09 | 121 | 121 | 117 | 117 | 390,000 | 1,170 |
| 2008-05-08 | 117 | 121 | 116 | 121 | 533,000 | 1,210 |
| 2008-05-07 | 121 | 121 | 114 | 116 | 596,000 | 1,160 |
| 2008-05-02 | 119 | 122 | 118 | 120 | 1,170,000 | 1,200 |
| 2008-05-01 | 115 | 118 | 114 | 118 | 590,000 | 1,180 |
| 2008-04-30 | 112 | 116 | 111 | 114 | 741,000 | 1,140 |
| 2008-04-28 | 112 | 113 | 110 | 112 | 362,000 | 1,120 |
| 2008-04-25 | 111 | 112 | 111 | 112 | 120,000 | 1,120 |
| 2008-04-24 | 112 | 112 | 110 | 110 | 255,000 | 1,100 |
| 2008-04-23 | 111 | 113 | 111 | 112 | 193,000 | 1,120 |
| 2008-04-22 | 111 | 113 | 111 | 111 | 160,000 | 1,110 |
| 2008-04-21 | 114 | 114 | 112 | 112 | 421,000 | 1,120 |
| 2008-04-18 | 112 | 116 | 111 | 114 | 825,000 | 1,140 |
| 2008-04-17 | 114 | 115 | 110 | 112 | 604,000 | 1,120 |
| 2008-04-16 | 112 | 116 | 111 | 113 | 950,000 | 1,130 |
| 2008-04-15 | 109 | 113 | 109 | 111 | 757,000 | 1,110 |
| 2008-04-14 | 108 | 112 | 108 | 108 | 328,000 | 1,080 |
| 2008-04-11 | 108 | 112 | 108 | 112 | 361,000 | 1,120 |
| 2008-04-10 | 108 | 112 | 107 | 108 | 598,000 | 1,080 |
| 2008-04-09 | 109 | 110 | 107 | 110 | 261,000 | 1,100 |
| 2008-04-08 | 107 | 112 | 107 | 108 | 667,000 | 1,080 |
| 2008-04-07 | 107 | 108 | 106 | 107 | 169,000 | 1,070 |
| 2008-04-04 | 108 | 109 | 107 | 107 | 180,000 | 1,070 |
| 2008-04-03 | 107 | 109 | 106 | 107 | 590,000 | 1,070 |
| 2008-04-02 | 113 | 117 | 107 | 108 | 1,846,000 | 1,080 |
| 2008-04-01 | 108 | 113 | 106 | 111 | 463,000 | 1,110 |
| 2008-03-31 | 109 | 109 | 105 | 109 | 193,000 | 1,090 |
| 2008-03-28 | 107 | 109 | 106 | 109 | 202,000 | 1,090 |
| 2008-03-27 | 105 | 107 | 104 | 107 | 199,000 | 1,070 |
| 2008-03-26 | 107 | 107 | 103 | 105 | 263,000 | 1,050 |
| 2008-03-25 | 108 | 108 | 106 | 108 | 313,000 | 1,080 |
| 2008-03-24 | 107 | 108 | 106 | 106 | 199,000 | 1,060 |
| 2008-03-21 | 104 | 106 | 103 | 106 | 177,000 | 1,060 |
| 2008-03-19 | 105 | 105 | 101 | 103 | 289,000 | 1,030 |
| 2008-03-18 | 100 | 102 | 99 | 101 | 531,000 | 1,010 |
| 2008-03-17 | 103 | 105 | 99 | 100 | 547,000 | 1,000 |
| 2008-03-14 | 109 | 110 | 106 | 106 | 325,000 | 1,060 |
| 2008-03-13 | 111 | 112 | 108 | 108 | 250,000 | 1,080 |
| 2008-03-12 | 115 | 115 | 111 | 113 | 265,000 | 1,130 |
| 2008-03-11 | 109 | 112 | 108 | 111 | 162,000 | 1,110 |
| 2008-03-10 | 112 | 113 | 111 | 112 | 188,000 | 1,120 |
| 2008-03-07 | 116 | 117 | 115 | 115 | 197,000 | 1,150 |
| 2008-03-06 | 117 | 121 | 117 | 119 | 460,000 | 1,190 |
| 2008-03-05 | 118 | 119 | 116 | 117 | 135,000 | 1,170 |
| 2008-03-04 | 117 | 118 | 117 | 118 | 92,000 | 1,180 |
| 2008-03-03 | 117 | 118 | 116 | 116 | 243,000 | 1,160 |
| 2008-02-29 | 121 | 121 | 119 | 119 | 95,000 | 1,190 |
| 2008-02-28 | 120 | 122 | 120 | 122 | 110,000 | 1,220 |
| 2008-02-27 | 123 | 123 | 121 | 122 | 160,000 | 1,220 |
| 2008-02-26 | 124 | 125 | 119 | 119 | 254,000 | 1,190 |
| 2008-02-25 | 119 | 123 | 119 | 123 | 200,000 | 1,230 |
| 2008-02-22 | 120 | 120 | 117 | 118 | 310,000 | 1,180 |
| 2008-02-21 | 121 | 122 | 118 | 120 | 337,000 | 1,200 |
| 2008-02-20 | 124 | 124 | 120 | 121 | 221,000 | 1,210 |
| 2008-02-19 | 123 | 124 | 123 | 124 | 214,000 | 1,240 |
| 2008-02-18 | 125 | 125 | 123 | 123 | 165,000 | 1,230 |
| 2008-02-15 | 121 | 124 | 119 | 122 | 226,000 | 1,220 |
| 2008-02-14 | 119 | 123 | 119 | 123 | 147,000 | 1,230 |
| 2008-02-13 | 119 | 120 | 117 | 117 | 151,000 | 1,170 |
| 2008-02-12 | 118 | 119 | 117 | 117 | 313,000 | 1,170 |
| 2008-02-08 | 121 | 123 | 120 | 120 | 192,000 | 1,200 |
| 2008-02-07 | 123 | 123 | 120 | 122 | 252,000 | 1,220 |
| 2008-02-06 | 125 | 125 | 121 | 122 | 386,000 | 1,220 |
| 2008-02-05 | 127 | 131 | 127 | 131 | 231,000 | 1,310 |
| 2008-02-04 | 128 | 129 | 127 | 129 | 174,000 | 1,290 |
| 2008-02-01 | 127 | 128 | 126 | 126 | 239,000 | 1,260 |
| 2008-01-31 | 119 | 126 | 119 | 126 | 304,000 | 1,260 |
| 2008-01-30 | 124 | 124 | 120 | 122 | 265,000 | 1,220 |
| 2008-01-29 | 120 | 124 | 120 | 123 | 174,000 | 1,230 |
| 2008-01-28 | 120 | 122 | 118 | 119 | 269,000 | 1,190 |
| 2008-01-25 | 124 | 124 | 119 | 122 | 840,000 | 1,220 |
| 2008-01-24 | 108 | 128 | 107 | 119 | 1,289,000 | 1,190 |
| 2008-01-23 | 106 | 108 | 104 | 106 | 361,000 | 1,060 |
| 2008-01-22 | 106 | 107 | 101 | 102 | 687,000 | 1,020 |
| 2008-01-21 | 111 | 114 | 110 | 111 | 388,000 | 1,110 |
| 2008-01-18 | 104 | 119 | 104 | 116 | 543,000 | 1,160 |
| 2008-01-17 | 105 | 109 | 104 | 107 | 348,000 | 1,070 |
| 2008-01-16 | 102 | 108 | 100 | 100 | 652,000 | 1,000 |
| 2008-01-15 | 125 | 126 | 112 | 112 | 322,000 | 1,120 |
| 2008-01-11 | 130 | 131 | 126 | 127 | 214,000 | 1,270 |
| 2008-01-10 | 132 | 132 | 129 | 130 | 118,000 | 1,300 |
| 2008-01-09 | 128 | 132 | 127 | 131 | 228,000 | 1,310 |
| 2008-01-08 | 133 | 133 | 130 | 131 | 148,000 | 1,310 |
| 2008-01-07 | 132 | 134 | 131 | 133 | 178,000 | 1,330 |
| 2008-01-04 | 136 | 136 | 133 | 134 | 186,000 | 1,340 |
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
