7769 リズム(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	135	135	134	134	71,000	1,340
2010-12-29	134	136	134	136	44,000	1,360
2010-12-28	133	135	133	134	42,000	1,340
2010-12-27	134	135	132	135	126,000	1,350
2010-12-24	137	137	135	135	99,000	1,350
2010-12-22	139	140	137	138	114,000	1,380
2010-12-21	138	140	137	138	164,000	1,380
2010-12-20	140	140	138	138	88,000	1,380
2010-12-17	141	142	140	140	127,000	1,400
2010-12-16	141	143	140	142	134,000	1,420
2010-12-15	142	143	141	142	101,000	1,420
2010-12-14	142	142	140	142	130,000	1,420
2010-12-13	140	141	139	141	81,000	1,410
2010-12-10	139	140	138	139	219,000	1,390
2010-12-09	140	140	138	138	111,000	1,380
2010-12-08	138	141	138	141	150,000	1,410
2010-12-07	138	139	135	137	162,000	1,370
2010-12-06	134	138	134	138	170,000	1,380
2010-12-03	135	136	134	135	104,000	1,350
2010-12-02	133	135	133	133	73,000	1,330
2010-12-01	134	134	131	133	93,000	1,330
2010-11-30	135	136	134	134	166,000	1,340
2010-11-29	133	137	133	136	158,000	1,360
2010-11-26	132	134	131	133	101,000	1,330
2010-11-25	130	134	130	132	274,000	1,320
2010-11-24	130	131	130	130	80,000	1,300
2010-11-22	132	132	131	132	104,000	1,320
2010-11-19	133	134	131	131	130,000	1,310
2010-11-18	130	132	129	132	186,000	1,320
2010-11-17	128	130	127	130	58,000	1,300
2010-11-16	133	133	129	129	87,000	1,290
2010-11-15	130	132	129	131	67,000	1,310
2010-11-12	130	132	130	130	76,000	1,300
2010-11-11	130	133	130	130	93,000	1,300
2010-11-10	126	133	126	131	242,000	1,310
2010-11-09	125	128	125	127	239,000	1,270
2010-11-08	125	129	124	129	262,000	1,290
2010-11-05	122	126	122	123	231,000	1,230
2010-11-04	124	126	120	121	304,000	1,210
2010-11-02	128	128	120	122	384,000	1,220
2010-11-01	132	132	130	130	71,000	1,300
2010-10-29	132	132	131	131	91,000	1,310
2010-10-28	133	135	132	132	189,000	1,320
2010-10-27	136	137	134	134	89,000	1,340
2010-10-26	136	137	135	136	143,000	1,360
2010-10-25	137	138	136	136	83,000	1,360
2010-10-22	138	139	138	139	118,000	1,390
2010-10-21	142	142	138	140	189,000	1,400
2010-10-20	141	142	140	141	167,000	1,410
2010-10-19	144	145	141	141	113,000	1,410
2010-10-18	143	144	142	144	57,000	1,440
2010-10-15	147	147	143	144	65,000	1,440
2010-10-14	144	148	144	147	150,000	1,470
2010-10-13	141	147	141	144	235,000	1,440
2010-10-12	150	150	141	141	269,000	1,410
2010-10-08	149	151	148	150	312,000	1,500
2010-10-07	146	149	146	149	196,000	1,490
2010-10-06	145	147	145	147	190,000	1,470
2010-10-05	146	147	136	146	415,000	1,460
2010-10-04	147	149	146	146	307,000	1,460
2010-10-01	148	150	146	147	347,000	1,470
2010-09-30	146	151	146	148	294,000	1,480
2010-09-29	142	146	142	146	159,000	1,460
2010-09-28	142	143	141	143	120,000	1,430
2010-09-27	143	143	142	143	76,000	1,430
2010-09-24	142	143	142	143	125,000	1,430
2010-09-22	142	143	142	143	48,000	1,430
2010-09-21	144	145	142	144	70,000	1,440
2010-09-17	142	144	142	143	126,000	1,430
2010-09-16	144	144	142	143	141,000	1,430
2010-09-15	140	145	140	144	313,000	1,440
2010-09-14	143	143	142	143	49,000	1,430
2010-09-13	145	146	144	144	77,000	1,440
2010-09-10	141	144	141	144	225,000	1,440
2010-09-09	143	143	141	142	83,000	1,420
2010-09-08	143	143	141	143	37,000	1,430
2010-09-07	145	146	143	145	91,000	1,450
2010-09-06	145	147	143	146	112,000	1,460
2010-09-03	145	145	143	144	121,000	1,440
2010-09-02	143	144	142	143	125,000	1,430
2010-09-01	141	142	140	142	164,000	1,420
2010-08-31	147	147	141	141	204,000	1,410
2010-08-30	149	149	146	147	197,000	1,470
2010-08-27	143	147	143	146	340,000	1,460
2010-08-26	145	146	144	145	79,000	1,450
2010-08-25	144	147	143	144	288,000	1,440
2010-08-24	148	148	146	147	190,000	1,470
2010-08-23	152	152	148	149	146,000	1,490
2010-08-20	152	154	152	152	209,000	1,520
2010-08-19	153	155	152	154	368,000	1,540
2010-08-18	153	153	151	152	330,000	1,520
2010-08-17	154	156	153	155	233,000	1,550
2010-08-16	159	159	156	156	348,000	1,560
2010-08-13	157	160	157	159	476,000	1,590
2010-08-12	153	160	152	159	631,000	1,590
2010-08-11	161	162	158	158	539,000	1,580
2010-08-10	161	163	161	161	570,000	1,610
2010-08-09	158	161	157	161	728,000	1,610
2010-08-06	154	159	152	159	471,000	1,590
2010-08-05	149	155	149	155	444,000	1,550
2010-08-04	152	152	147	149	498,000	1,490
2010-08-03	149	152	149	152	397,000	1,520
2010-08-02	146	149	145	148	398,000	1,480
2010-07-30	146	146	143	144	302,000	1,440
2010-07-29	144	146	143	146	252,000	1,460
2010-07-28	144	146	144	144	311,000	1,440
2010-07-27	144	145	142	143	402,000	1,430
2010-07-26	146	148	143	144	1,684,000	1,440
2010-07-23	135	136	131	133	98,000	1,330
2010-07-22	131	132	128	130	170,000	1,300
2010-07-21	135	135	133	133	66,000	1,330
2010-07-20	135	135	134	134	63,000	1,340
2010-07-16	137	137	136	136	89,000	1,360
2010-07-15	139	140	138	138	76,000	1,380
2010-07-14	139	141	138	141	105,000	1,410
2010-07-13	139	140	136	136	155,000	1,360
2010-07-12	140	141	138	139	139,000	1,390
2010-07-09	139	141	137	139	86,000	1,390
2010-07-08	139	141	138	138	179,000	1,380
2010-07-07	138	138	135	136	101,000	1,360
2010-07-06	136	139	135	139	96,000	1,390
2010-07-05	135	137	135	135	138,000	1,350
2010-07-02	134	137	134	136	114,000	1,360
2010-07-01	135	137	134	134	235,000	1,340
2010-06-30	139	140	138	138	142,000	1,380
2010-06-29	140	143	140	142	232,000	1,420
2010-06-28	142	143	141	142	107,000	1,420
2010-06-25	147	147	142	144	274,000	1,440
2010-06-24	148	151	147	148	379,000	1,480
2010-06-23	147	152	146	148	1,016,000	1,480
2010-06-22	147	147	144	147	310,000	1,470
2010-06-21	145	149	142	147	838,000	1,470
2010-06-18	133	145	133	145	916,000	1,450
2010-06-17	136	136	133	133	126,000	1,330
2010-06-16	135	136	135	136	187,000	1,360
2010-06-15	134	136	134	134	103,000	1,340
2010-06-14	137	137	134	136	124,000	1,360
2010-06-11	134	134	132	134	237,000	1,340
2010-06-10	132	132	128	131	128,000	1,310
2010-06-09	134	134	130	133	204,000	1,330
2010-06-08	135	138	133	134	312,000	1,340
2010-06-07	140	140	136	138	242,000	1,380
2010-06-04	141	144	140	144	183,000	1,440
2010-06-03	143	143	141	141	38,000	1,410
2010-06-02	137	140	136	139	191,000	1,390
2010-06-01	144	144	139	139	109,000	1,390
2010-05-31	138	142	138	141	204,000	1,410
2010-05-28	142	142	136	138	316,000	1,380
2010-05-27	134	137	131	137	138,000	1,370
2010-05-26	140	141	135	135	245,000	1,350
2010-05-25	139	142	138	139	203,000	1,390
2010-05-24	140	143	138	142	199,000	1,420
2010-05-21	138	140	138	139	308,000	1,390
2010-05-20	144	146	144	145	137,000	1,450
2010-05-19	143	148	142	147	296,000	1,470
2010-05-18	150	151	147	148	218,000	1,480
2010-05-17	152	155	150	150	425,000	1,500
2010-05-14	155	156	153	155	213,000	1,550
2010-05-13	156	156	154	155	204,000	1,550
2010-05-12	158	159	152	154	368,000	1,540
2010-05-11	157	163	152	156	1,707,000	1,560
2010-05-10	146	153	146	153	323,000	1,530
2010-05-07	145	151	143	147	485,000	1,470
2010-05-06	154	156	149	152	453,000	1,520
2010-04-30	158	158	156	157	333,000	1,570
2010-04-28	158	158	155	156	450,000	1,560
2010-04-27	160	163	158	162	379,000	1,620
2010-04-26	157	161	157	159	587,000	1,590
2010-04-23	161	161	156	157	383,000	1,570
2010-04-22	165	165	159	161	260,000	1,610
2010-04-21	158	165	158	164	277,000	1,640
2010-04-20	160	162	159	159	353,000	1,590
2010-04-19	160	162	156	161	484,000	1,610
2010-04-16	165	166	163	163	187,000	1,630
2010-04-15	168	168	163	167	287,000	1,670
2010-04-14	166	169	166	167	406,000	1,670
2010-04-13	168	168	165	166	360,000	1,660
2010-04-12	171	171	167	167	556,000	1,670
2010-04-09	166	174	165	169	2,528,000	1,690
2010-04-08	166	168	165	166	326,000	1,660
2010-04-07	167	168	165	166	356,000	1,660
2010-04-06	170	171	164	165	452,000	1,650
2010-04-05	167	170	165	169	423,000	1,690
2010-04-02	168	168	164	166	459,000	1,660
2010-04-01	165	169	165	168	814,000	1,680
2010-03-31	170	170	164	164	1,001,000	1,640
2010-03-30	171	172	169	170	1,145,000	1,700
2010-03-29	170	175	170	173	2,848,000	1,730
2010-03-26	163	172	161	165	5,702,000	1,650
2010-03-25	153	160	152	158	1,676,000	1,580
2010-03-24	159	160	150	153	1,456,000	1,530
2010-03-23	147	157	147	157	1,482,000	1,570
2010-03-19	146	149	146	146	332,000	1,460
2010-03-18	151	152	146	146	498,000	1,460
2010-03-17	145	151	143	150	803,000	1,500
2010-03-16	144	145	143	145	126,000	1,450
2010-03-15	145	146	143	145	154,000	1,450
2010-03-12	148	148	144	146	296,000	1,460
2010-03-11	147	149	146	146	403,000	1,460
2010-03-10	146	147	145	145	207,000	1,450
2010-03-09	147	148	145	145	400,000	1,450
2010-03-08	140	149	140	147	1,351,000	1,470
2010-03-05	140	142	137	139	275,000	1,390
2010-03-04	139	143	138	138	385,000	1,380
2010-03-03	140	140	139	139	134,000	1,390
2010-03-02	140	141	137	140	320,000	1,400
2010-03-01	143	143	139	140	297,000	1,400
2010-02-26	142	143	139	143	663,000	1,430
2010-02-25	137	146	135	142	2,086,000	1,420
2010-02-24	136	137	135	135	91,000	1,350
2010-02-23	137	138	136	137	168,000	1,370
2010-02-22	137	139	136	138	289,000	1,380
2010-02-19	139	139	135	136	384,000	1,360
2010-02-18	136	139	134	139	208,000	1,390
2010-02-17	135	136	134	135	196,000	1,350
2010-02-16	131	134	131	134	137,000	1,340
2010-02-15	133	135	131	131	224,000	1,310
2010-02-12	136	136	130	133	632,000	1,330
2010-02-10	140	141	135	135	665,000	1,350
2010-02-09	140	141	139	141	411,000	1,410
2010-02-08	143	143	140	141	900,000	1,410
2010-02-05	140	149	136	138	2,384,000	1,380
2010-02-04	144	145	141	143	706,000	1,430
2010-02-03	142	149	141	143	2,659,000	1,430
2010-02-02	139	141	139	141	456,000	1,410
2010-02-01	143	143	137	139	661,000	1,390
2010-01-29	139	143	138	141	542,000	1,410
2010-01-28	137	142	136	139	483,000	1,390
2010-01-27	138	140	136	136	405,000	1,360
2010-01-26	144	145	137	137	1,319,000	1,370
2010-01-25	141	146	139	146	1,380,000	1,460
2010-01-22	134	145	134	143	4,026,000	1,430
2010-01-21	130	138	130	137	707,000	1,370
2010-01-20	131	131	130	131	182,000	1,310
2010-01-19	132	132	130	130	117,000	1,300
2010-01-18	132	133	129	132	256,000	1,320
2010-01-15	134	136	131	133	294,000	1,330
2010-01-14	134	136	130	133	372,000	1,330
2010-01-13	134	135	133	133	119,000	1,330
2010-01-12	134	137	134	136	183,000	1,360
2010-01-08	134	135	134	134	260,000	1,340
2010-01-07	141	141	134	134	1,097,000	1,340
2010-01-06	131	131	128	131	197,000	1,310
2010-01-05	132	132	129	130	183,000	1,300
2010-01-04	130	131	129	130	102,000	1,300

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