7769 リズム(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 132 | 132 | 129 | 130 | 206,000 | 1,300 |
| 2009-12-29 | 130 | 131 | 129 | 131 | 101,000 | 1,310 |
| 2009-12-28 | 130 | 133 | 130 | 131 | 223,000 | 1,310 |
| 2009-12-25 | 134 | 134 | 129 | 130 | 164,000 | 1,300 |
| 2009-12-24 | 130 | 133 | 128 | 133 | 232,000 | 1,330 |
| 2009-12-22 | 127 | 130 | 127 | 129 | 364,000 | 1,290 |
| 2009-12-21 | 129 | 132 | 127 | 128 | 250,000 | 1,280 |
| 2009-12-18 | 127 | 130 | 127 | 129 | 173,000 | 1,290 |
| 2009-12-17 | 131 | 133 | 128 | 128 | 486,000 | 1,280 |
| 2009-12-16 | 131 | 132 | 128 | 131 | 523,000 | 1,310 |
| 2009-12-15 | 130 | 132 | 129 | 129 | 1,101,000 | 1,290 |
| 2009-12-14 | 127 | 137 | 127 | 133 | 5,362,000 | 1,330 |
| 2009-12-11 | 120 | 127 | 119 | 124 | 1,035,000 | 1,240 |
| 2009-12-10 | 114 | 119 | 114 | 115 | 173,000 | 1,150 |
| 2009-12-09 | 115 | 119 | 114 | 116 | 145,000 | 1,160 |
| 2009-12-08 | 120 | 121 | 118 | 118 | 125,000 | 1,180 |
| 2009-12-07 | 122 | 123 | 120 | 121 | 58,000 | 1,210 |
| 2009-12-04 | 124 | 124 | 120 | 121 | 118,000 | 1,210 |
| 2009-12-03 | 119 | 122 | 119 | 122 | 211,000 | 1,220 |
| 2009-12-02 | 117 | 118 | 117 | 118 | 93,000 | 1,180 |
| 2009-12-01 | 115 | 118 | 114 | 117 | 186,000 | 1,170 |
| 2009-11-30 | 111 | 115 | 111 | 115 | 126,000 | 1,150 |
| 2009-11-27 | 113 | 113 | 109 | 110 | 67,000 | 1,100 |
| 2009-11-26 | 110 | 114 | 110 | 113 | 75,000 | 1,130 |
| 2009-11-25 | 107 | 112 | 107 | 111 | 374,000 | 1,110 |
| 2009-11-24 | 115 | 115 | 112 | 112 | 130,000 | 1,120 |
| 2009-11-20 | 113 | 119 | 112 | 116 | 317,000 | 1,160 |
| 2009-11-19 | 121 | 121 | 115 | 115 | 246,000 | 1,150 |
| 2009-11-18 | 120 | 123 | 120 | 123 | 158,000 | 1,230 |
| 2009-11-17 | 124 | 124 | 120 | 122 | 207,000 | 1,220 |
| 2009-11-16 | 126 | 126 | 123 | 123 | 82,000 | 1,230 |
| 2009-11-13 | 128 | 128 | 125 | 126 | 182,000 | 1,260 |
| 2009-11-12 | 134 | 138 | 129 | 129 | 418,000 | 1,290 |
| 2009-11-11 | 135 | 136 | 132 | 133 | 219,000 | 1,330 |
| 2009-11-10 | 136 | 138 | 134 | 136 | 397,000 | 1,360 |
| 2009-11-09 | 137 | 138 | 134 | 134 | 357,000 | 1,340 |
| 2009-11-06 | 138 | 140 | 135 | 139 | 510,000 | 1,390 |
| 2009-11-05 | 135 | 141 | 131 | 141 | 848,000 | 1,410 |
| 2009-11-04 | 123 | 138 | 122 | 134 | 1,356,000 | 1,340 |
| 2009-11-02 | 123 | 124 | 121 | 124 | 106,000 | 1,240 |
| 2009-10-30 | 126 | 126 | 123 | 123 | 307,000 | 1,230 |
| 2009-10-29 | 126 | 126 | 125 | 125 | 174,000 | 1,250 |
| 2009-10-28 | 126 | 129 | 126 | 129 | 138,000 | 1,290 |
| 2009-10-27 | 128 | 129 | 126 | 127 | 178,000 | 1,270 |
| 2009-10-26 | 128 | 130 | 128 | 129 | 132,000 | 1,290 |
| 2009-10-23 | 133 | 134 | 127 | 130 | 353,000 | 1,300 |
| 2009-10-22 | 134 | 134 | 131 | 133 | 206,000 | 1,330 |
| 2009-10-21 | 133 | 135 | 132 | 134 | 150,000 | 1,340 |
| 2009-10-20 | 135 | 135 | 133 | 134 | 106,000 | 1,340 |
| 2009-10-19 | 130 | 134 | 130 | 134 | 103,000 | 1,340 |
| 2009-10-16 | 135 | 136 | 132 | 132 | 191,000 | 1,320 |
| 2009-10-15 | 136 | 138 | 134 | 136 | 232,000 | 1,360 |
| 2009-10-14 | 134 | 136 | 131 | 136 | 235,000 | 1,360 |
| 2009-10-13 | 130 | 135 | 129 | 135 | 152,000 | 1,350 |
| 2009-10-09 | 129 | 131 | 127 | 128 | 94,000 | 1,280 |
| 2009-10-08 | 130 | 133 | 126 | 127 | 124,000 | 1,270 |
| 2009-10-07 | 123 | 129 | 123 | 128 | 179,000 | 1,280 |
| 2009-10-06 | 123 | 124 | 120 | 124 | 144,000 | 1,240 |
| 2009-10-05 | 121 | 122 | 120 | 121 | 65,000 | 1,210 |
| 2009-10-02 | 123 | 123 | 119 | 122 | 366,000 | 1,220 |
| 2009-10-01 | 130 | 130 | 127 | 127 | 206,000 | 1,270 |
| 2009-09-30 | 130 | 132 | 129 | 131 | 148,000 | 1,310 |
| 2009-09-29 | 129 | 133 | 128 | 133 | 154,000 | 1,330 |
| 2009-09-28 | 130 | 131 | 129 | 130 | 128,000 | 1,300 |
| 2009-09-25 | 138 | 143 | 132 | 132 | 209,000 | 1,320 |
| 2009-09-24 | 133 | 136 | 132 | 136 | 124,000 | 1,360 |
| 2009-09-18 | 136 | 136 | 131 | 134 | 185,000 | 1,340 |
| 2009-09-17 | 136 | 138 | 133 | 135 | 146,000 | 1,350 |
| 2009-09-16 | 132 | 139 | 132 | 135 | 410,000 | 1,350 |
| 2009-09-15 | 138 | 141 | 130 | 132 | 390,000 | 1,320 |
| 2009-09-14 | 142 | 143 | 137 | 137 | 172,000 | 1,370 |
| 2009-09-11 | 145 | 151 | 142 | 143 | 405,000 | 1,430 |
| 2009-09-10 | 143 | 147 | 143 | 146 | 159,000 | 1,460 |
| 2009-09-09 | 143 | 145 | 141 | 142 | 189,000 | 1,420 |
| 2009-09-08 | 141 | 143 | 139 | 143 | 184,000 | 1,430 |
| 2009-09-07 | 139 | 145 | 139 | 141 | 236,000 | 1,410 |
| 2009-09-04 | 144 | 146 | 137 | 137 | 437,000 | 1,370 |
| 2009-09-03 | 145 | 148 | 144 | 144 | 257,000 | 1,440 |
| 2009-09-02 | 145 | 147 | 143 | 147 | 455,000 | 1,470 |
| 2009-09-01 | 150 | 153 | 148 | 150 | 554,000 | 1,500 |
| 2009-08-31 | 145 | 149 | 142 | 148 | 550,000 | 1,480 |
| 2009-08-28 | 143 | 146 | 141 | 141 | 277,000 | 1,410 |
| 2009-08-27 | 148 | 149 | 144 | 145 | 247,000 | 1,450 |
| 2009-08-26 | 149 | 151 | 148 | 150 | 169,000 | 1,500 |
| 2009-08-25 | 149 | 150 | 148 | 148 | 108,000 | 1,480 |
| 2009-08-24 | 152 | 153 | 149 | 149 | 170,000 | 1,490 |
| 2009-08-21 | 152 | 153 | 147 | 150 | 319,000 | 1,500 |
| 2009-08-20 | 150 | 151 | 146 | 151 | 183,000 | 1,510 |
| 2009-08-19 | 149 | 150 | 147 | 149 | 207,000 | 1,490 |
| 2009-08-18 | 151 | 153 | 147 | 148 | 453,000 | 1,480 |
| 2009-08-17 | 153 | 157 | 151 | 154 | 373,000 | 1,540 |
| 2009-08-14 | 156 | 156 | 153 | 153 | 296,000 | 1,530 |
| 2009-08-13 | 155 | 157 | 153 | 155 | 341,000 | 1,550 |
| 2009-08-12 | 152 | 158 | 151 | 154 | 1,049,000 | 1,540 |
| 2009-08-11 | 155 | 156 | 153 | 156 | 1,319,000 | 1,560 |
| 2009-08-10 | 149 | 159 | 143 | 157 | 6,477,000 | 1,570 |
| 2009-08-07 | 141 | 142 | 135 | 138 | 379,000 | 1,380 |
| 2009-08-06 | 139 | 142 | 139 | 141 | 162,000 | 1,410 |
| 2009-08-05 | 142 | 144 | 138 | 139 | 268,000 | 1,390 |
| 2009-08-04 | 142 | 146 | 140 | 141 | 365,000 | 1,410 |
| 2009-08-03 | 143 | 144 | 139 | 141 | 245,000 | 1,410 |
| 2009-07-31 | 145 | 145 | 140 | 141 | 272,000 | 1,410 |
| 2009-07-30 | 138 | 143 | 138 | 142 | 331,000 | 1,420 |
| 2009-07-29 | 137 | 141 | 137 | 138 | 219,000 | 1,380 |
| 2009-07-28 | 145 | 149 | 138 | 139 | 1,824,000 | 1,390 |
| 2009-07-27 | 142 | 143 | 140 | 143 | 347,000 | 1,430 |
| 2009-07-24 | 144 | 145 | 139 | 142 | 409,000 | 1,420 |
| 2009-07-23 | 137 | 144 | 137 | 142 | 970,000 | 1,420 |
| 2009-07-22 | 139 | 139 | 136 | 138 | 257,000 | 1,380 |
| 2009-07-21 | 137 | 139 | 134 | 138 | 466,000 | 1,380 |
| 2009-07-17 | 131 | 134 | 129 | 132 | 301,000 | 1,320 |
| 2009-07-16 | 136 | 136 | 132 | 132 | 333,000 | 1,320 |
| 2009-07-15 | 130 | 132 | 125 | 132 | 357,000 | 1,320 |
| 2009-07-14 | 126 | 128 | 125 | 128 | 280,000 | 1,280 |
| 2009-07-13 | 133 | 134 | 122 | 123 | 1,117,000 | 1,230 |
| 2009-07-10 | 132 | 138 | 131 | 135 | 1,712,000 | 1,350 |
| 2009-07-09 | 130 | 138 | 128 | 134 | 1,656,000 | 1,340 |
| 2009-07-08 | 134 | 135 | 130 | 130 | 1,343,000 | 1,300 |
| 2009-07-07 | 135 | 141 | 133 | 134 | 2,902,000 | 1,340 |
| 2009-07-06 | 136 | 139 | 133 | 137 | 1,810,000 | 1,370 |
| 2009-07-03 | 135 | 136 | 129 | 136 | 7,562,000 | 1,360 |
| 2009-07-02 | 117 | 143 | 117 | 136 | 22,012,000 | 1,360 |
| 2009-07-01 | 115 | 119 | 115 | 116 | 308,000 | 1,160 |
| 2009-06-30 | 114 | 120 | 114 | 116 | 1,122,000 | 1,160 |
| 2009-06-29 | 114 | 115 | 110 | 110 | 343,000 | 1,100 |
| 2009-06-26 | 117 | 117 | 114 | 116 | 371,000 | 1,160 |
| 2009-06-25 | 117 | 119 | 115 | 117 | 476,000 | 1,170 |
| 2009-06-24 | 111 | 118 | 111 | 117 | 1,372,000 | 1,170 |
| 2009-06-23 | 107 | 112 | 106 | 111 | 427,000 | 1,110 |
| 2009-06-22 | 107 | 111 | 106 | 109 | 350,000 | 1,090 |
| 2009-06-19 | 106 | 107 | 105 | 106 | 116,000 | 1,060 |
| 2009-06-18 | 107 | 107 | 103 | 106 | 309,000 | 1,060 |
| 2009-06-17 | 103 | 107 | 103 | 106 | 175,000 | 1,060 |
| 2009-06-16 | 106 | 108 | 104 | 105 | 254,000 | 1,050 |
| 2009-06-15 | 109 | 112 | 107 | 108 | 717,000 | 1,080 |
| 2009-06-12 | 109 | 109 | 107 | 109 | 261,000 | 1,090 |
| 2009-06-11 | 108 | 109 | 106 | 106 | 218,000 | 1,060 |
| 2009-06-10 | 109 | 109 | 107 | 108 | 354,000 | 1,080 |
| 2009-06-09 | 104 | 114 | 104 | 108 | 1,354,000 | 1,080 |
| 2009-06-08 | 103 | 106 | 103 | 104 | 313,000 | 1,040 |
| 2009-06-05 | 103 | 106 | 101 | 102 | 348,000 | 1,020 |
| 2009-06-04 | 103 | 104 | 102 | 103 | 141,000 | 1,030 |
| 2009-06-03 | 104 | 105 | 102 | 104 | 154,000 | 1,040 |
| 2009-06-02 | 107 | 108 | 104 | 105 | 287,000 | 1,050 |
| 2009-06-01 | 101 | 107 | 99 | 107 | 633,000 | 1,070 |
| 2009-05-29 | 97 | 110 | 96 | 103 | 2,036,000 | 1,030 |
| 2009-05-28 | 92 | 95 | 91 | 93 | 123,000 | 930 |
| 2009-05-27 | 97 | 97 | 93 | 93 | 137,000 | 930 |
| 2009-05-26 | 91 | 96 | 90 | 95 | 428,000 | 950 |
| 2009-05-25 | 90 | 91 | 90 | 91 | 64,000 | 910 |
| 2009-05-22 | 91 | 91 | 90 | 90 | 67,000 | 900 |
| 2009-05-21 | 91 | 92 | 90 | 91 | 61,000 | 910 |
| 2009-05-20 | 91 | 92 | 90 | 92 | 88,000 | 920 |
| 2009-05-19 | 89 | 91 | 89 | 91 | 154,000 | 910 |
| 2009-05-18 | 90 | 90 | 89 | 89 | 82,000 | 890 |
| 2009-05-15 | 90 | 91 | 90 | 90 | 111,000 | 900 |
| 2009-05-14 | 90 | 91 | 89 | 90 | 70,000 | 900 |
| 2009-05-13 | 91 | 92 | 90 | 91 | 88,000 | 910 |
| 2009-05-12 | 90 | 94 | 90 | 90 | 299,000 | 900 |
| 2009-05-11 | 92 | 93 | 91 | 92 | 77,000 | 920 |
| 2009-05-08 | 91 | 91 | 89 | 91 | 89,000 | 910 |
| 2009-05-07 | 89 | 91 | 87 | 87 | 121,000 | 870 |
| 2009-05-01 | 85 | 88 | 85 | 86 | 101,000 | 860 |
| 2009-04-30 | 88 | 88 | 85 | 87 | 107,000 | 870 |
| 2009-04-28 | 88 | 88 | 85 | 85 | 88,000 | 850 |
| 2009-04-27 | 89 | 89 | 87 | 87 | 70,000 | 870 |
| 2009-04-24 | 89 | 90 | 87 | 87 | 141,000 | 870 |
| 2009-04-23 | 88 | 90 | 88 | 90 | 86,000 | 900 |
| 2009-04-22 | 92 | 93 | 87 | 87 | 176,000 | 870 |
| 2009-04-21 | 91 | 91 | 90 | 90 | 62,000 | 900 |
| 2009-04-20 | 91 | 93 | 90 | 93 | 143,000 | 930 |
| 2009-04-17 | 94 | 96 | 92 | 92 | 90,000 | 920 |
| 2009-04-16 | 97 | 99 | 92 | 92 | 259,000 | 920 |
| 2009-04-15 | 99 | 100 | 95 | 96 | 376,000 | 960 |
| 2009-04-14 | 94 | 100 | 92 | 99 | 489,000 | 990 |
| 2009-04-13 | 89 | 94 | 89 | 93 | 453,000 | 930 |
| 2009-04-10 | 91 | 93 | 88 | 88 | 529,000 | 880 |
| 2009-04-09 | 86 | 93 | 86 | 91 | 575,000 | 910 |
| 2009-04-08 | 87 | 88 | 85 | 85 | 125,000 | 850 |
| 2009-04-07 | 84 | 89 | 84 | 87 | 251,000 | 870 |
| 2009-04-06 | 85 | 88 | 84 | 85 | 237,000 | 850 |
| 2009-04-03 | 85 | 86 | 83 | 84 | 149,000 | 840 |
| 2009-04-02 | 82 | 86 | 82 | 85 | 352,000 | 850 |
| 2009-04-01 | 81 | 81 | 79 | 81 | 66,000 | 810 |
| 2009-03-31 | 81 | 81 | 79 | 80 | 121,000 | 800 |
| 2009-03-30 | 82 | 83 | 80 | 80 | 87,000 | 800 |
| 2009-03-27 | 82 | 83 | 81 | 81 | 109,000 | 810 |
| 2009-03-26 | 83 | 83 | 81 | 82 | 89,000 | 820 |
| 2009-03-25 | 81 | 83 | 80 | 83 | 113,000 | 830 |
| 2009-03-24 | 79 | 81 | 78 | 79 | 183,000 | 790 |
| 2009-03-23 | 77 | 78 | 76 | 78 | 83,000 | 780 |
| 2009-03-19 | 78 | 78 | 76 | 78 | 71,000 | 780 |
| 2009-03-18 | 80 | 80 | 77 | 77 | 76,000 | 770 |
| 2009-03-17 | 79 | 79 | 78 | 78 | 68,000 | 780 |
| 2009-03-16 | 77 | 79 | 77 | 78 | 70,000 | 780 |
| 2009-03-13 | 78 | 78 | 76 | 76 | 190,000 | 760 |
| 2009-03-12 | 77 | 77 | 75 | 76 | 72,000 | 760 |
| 2009-03-11 | 78 | 78 | 76 | 76 | 56,000 | 760 |
| 2009-03-10 | 76 | 76 | 76 | 76 | 34,000 | 760 |
| 2009-03-09 | 77 | 77 | 75 | 77 | 93,000 | 770 |
| 2009-03-06 | 79 | 79 | 77 | 77 | 108,000 | 770 |
| 2009-03-05 | 79 | 81 | 79 | 80 | 98,000 | 800 |
| 2009-03-04 | 78 | 79 | 78 | 79 | 26,000 | 790 |
| 2009-03-03 | 79 | 79 | 78 | 79 | 49,000 | 790 |
| 2009-03-02 | 80 | 80 | 78 | 80 | 78,000 | 800 |
| 2009-02-27 | 79 | 80 | 77 | 80 | 75,000 | 800 |
| 2009-02-26 | 80 | 80 | 76 | 78 | 89,000 | 780 |
| 2009-02-25 | 77 | 80 | 76 | 80 | 77,000 | 800 |
| 2009-02-24 | 74 | 76 | 74 | 76 | 80,000 | 760 |
| 2009-02-23 | 76 | 77 | 73 | 77 | 144,000 | 770 |
| 2009-02-20 | 80 | 81 | 77 | 77 | 113,000 | 770 |
| 2009-02-19 | 80 | 81 | 79 | 81 | 82,000 | 810 |
| 2009-02-18 | 80 | 81 | 79 | 81 | 166,000 | 810 |
| 2009-02-17 | 81 | 82 | 80 | 81 | 41,000 | 810 |
| 2009-02-16 | 81 | 82 | 80 | 82 | 60,000 | 820 |
| 2009-02-13 | 82 | 82 | 80 | 81 | 117,000 | 810 |
| 2009-02-12 | 81 | 82 | 80 | 81 | 77,000 | 810 |
| 2009-02-10 | 82 | 83 | 82 | 82 | 32,000 | 820 |
| 2009-02-09 | 83 | 83 | 82 | 83 | 80,000 | 830 |
| 2009-02-06 | 83 | 84 | 83 | 84 | 73,000 | 840 |
| 2009-02-05 | 83 | 85 | 83 | 84 | 81,000 | 840 |
| 2009-02-04 | 83 | 84 | 83 | 84 | 34,000 | 840 |
| 2009-02-03 | 83 | 85 | 82 | 84 | 48,000 | 840 |
| 2009-02-02 | 86 | 86 | 84 | 85 | 144,000 | 850 |
| 2009-01-30 | 85 | 85 | 84 | 85 | 58,000 | 850 |
| 2009-01-29 | 85 | 86 | 84 | 85 | 107,000 | 850 |
| 2009-01-28 | 89 | 92 | 83 | 84 | 368,000 | 840 |
| 2009-01-27 | 85 | 89 | 85 | 89 | 146,000 | 890 |
| 2009-01-26 | 86 | 87 | 84 | 84 | 92,000 | 840 |
| 2009-01-23 | 86 | 88 | 85 | 86 | 82,000 | 860 |
| 2009-01-22 | 86 | 87 | 85 | 87 | 165,000 | 870 |
| 2009-01-21 | 84 | 88 | 84 | 85 | 123,000 | 850 |
| 2009-01-20 | 86 | 86 | 84 | 85 | 59,000 | 850 |
| 2009-01-19 | 86 | 87 | 85 | 86 | 66,000 | 860 |
| 2009-01-16 | 83 | 86 | 82 | 86 | 128,000 | 860 |
| 2009-01-15 | 82 | 83 | 81 | 82 | 131,000 | 820 |
| 2009-01-14 | 83 | 84 | 82 | 83 | 117,000 | 830 |
| 2009-01-13 | 84 | 85 | 82 | 85 | 101,000 | 850 |
| 2009-01-09 | 84 | 86 | 83 | 85 | 117,000 | 850 |
| 2009-01-08 | 86 | 87 | 84 | 84 | 199,000 | 840 |
| 2009-01-07 | 88 | 91 | 88 | 89 | 289,000 | 890 |
| 2009-01-06 | 83 | 85 | 83 | 85 | 137,000 | 850 |
| 2009-01-05 | 85 | 85 | 82 | 83 | 73,000 | 830 |
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
