7769 リズム(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	142	142	140	142	105,000	1,420
2011-12-29	139	141	139	141	210,000	1,410
2011-12-28	140	141	139	139	264,000	1,390
2011-12-27	140	141	135	140	419,000	1,400
2011-12-26	142	145	140	140	325,000	1,400
2011-12-22	140	142	140	142	265,000	1,420
2011-12-21	140	141	140	141	326,000	1,410
2011-12-20	140	141	140	140	345,000	1,400
2011-12-19	140	143	139	140	840,000	1,400
2011-12-16	140	141	138	140	902,000	1,400
2011-12-15	140	141	138	141	589,000	1,410
2011-12-14	140	141	139	141	680,000	1,410
2011-12-13	140	141	138	140	587,000	1,400
2011-12-12	140	142	140	140	568,000	1,400
2011-12-09	139	141	138	140	1,033,000	1,400
2011-12-08	136	139	136	139	832,000	1,390
2011-12-07	130	137	130	135	1,505,000	1,350
2011-12-06	132	134	128	128	1,183,000	1,280
2011-12-05	123	132	122	131	1,495,000	1,310
2011-12-02	126	127	121	123	1,082,000	1,230
2011-12-01	128	129	125	126	1,318,000	1,260
2011-11-30	116	129	116	129	2,841,000	1,290
2011-11-29	111	116	110	116	1,372,000	1,160
2011-11-28	112	113	107	110	2,413,000	1,100
2011-11-25	99	100	98	98	92,000	980
2011-11-24	100	100	99	99	130,000	990
2011-11-22	101	102	100	102	103,000	1,020
2011-11-21	103	103	101	103	61,000	1,030
2011-11-18	103	104	102	103	107,000	1,030
2011-11-17	100	105	100	105	96,000	1,050
2011-11-16	101	102	100	100	50,000	1,000
2011-11-15	103	104	102	102	33,000	1,020
2011-11-14	104	105	104	105	43,000	1,050
2011-11-11	100	103	98	103	215,000	1,030
2011-11-10	100	101	98	101	151,000	1,010
2011-11-09	104	104	100	103	106,000	1,030
2011-11-08	106	106	103	103	101,000	1,030
2011-11-07	106	108	105	107	99,000	1,070
2011-11-04	108	108	106	108	61,000	1,080
2011-11-02	106	108	105	107	130,000	1,070
2011-11-01	107	108	107	107	57,000	1,070
2011-10-31	108	111	108	108	142,000	1,080
2011-10-28	110	110	108	108	190,000	1,080
2011-10-27	107	109	106	109	113,000	1,090
2011-10-26	105	107	105	107	95,000	1,070
2011-10-25	110	111	105	105	124,000	1,050
2011-10-24	108	110	107	109	83,000	1,090
2011-10-21	106	107	105	106	24,000	1,060
2011-10-20	106	107	105	105	45,000	1,050
2011-10-19	108	108	106	106	83,000	1,060
2011-10-18	106	108	106	107	42,000	1,070
2011-10-17	108	108	106	108	101,000	1,080
2011-10-14	107	107	106	106	109,000	1,060
2011-10-13	109	110	108	109	71,000	1,090
2011-10-12	109	109	108	109	77,000	1,090
2011-10-11	106	109	106	109	106,000	1,090
2011-10-07	106	108	104	104	72,000	1,040
2011-10-06	105	107	105	105	84,000	1,050
2011-10-05	107	108	104	104	160,000	1,040
2011-10-04	108	108	107	107	44,000	1,070
2011-10-03	110	110	108	108	85,000	1,080
2011-09-30	113	113	111	111	79,000	1,110
2011-09-29	109	113	109	112	182,000	1,120
2011-09-28	109	113	109	113	122,000	1,130
2011-09-27	108	109	107	109	92,000	1,090
2011-09-26	109	109	105	105	137,000	1,050
2011-09-22	113	113	110	110	127,000	1,100
2011-09-21	114	115	114	114	79,000	1,140
2011-09-20	116	117	115	115	84,000	1,150
2011-09-16	112	118	111	118	163,000	1,180
2011-09-15	111	112	110	111	70,000	1,110
2011-09-14	111	112	110	111	105,000	1,110
2011-09-13	110	110	109	110	80,000	1,100
2011-09-12	111	111	108	109	99,000	1,090
2011-09-09	112	113	112	112	145,000	1,120
2011-09-08	115	115	112	113	66,000	1,130
2011-09-07	115	115	113	114	50,000	1,140
2011-09-06	115	115	111	112	143,000	1,120
2011-09-05	116	116	114	115	60,000	1,150
2011-09-02	119	119	117	118	95,000	1,180
2011-09-01	121	122	119	120	97,000	1,200
2011-08-31	118	120	117	119	68,000	1,190
2011-08-30	119	120	117	118	93,000	1,180
2011-08-29	116	117	115	117	55,000	1,170
2011-08-26	115	116	115	116	41,000	1,160
2011-08-25	115	118	115	115	89,000	1,150
2011-08-24	117	118	115	115	95,000	1,150
2011-08-23	116	117	114	115	110,000	1,150
2011-08-22	115	115	114	114	50,000	1,140
2011-08-19	118	118	116	117	112,000	1,170
2011-08-18	120	121	119	119	153,000	1,190
2011-08-17	118	122	118	120	156,000	1,200
2011-08-16	118	119	117	118	51,000	1,180
2011-08-15	118	118	116	118	70,000	1,180
2011-08-12	116	117	116	116	68,000	1,160
2011-08-11	113	117	112	116	116,000	1,160
2011-08-10	117	117	115	117	113,000	1,170
2011-08-09	111	115	106	114	395,000	1,140
2011-08-08	119	119	114	116	219,000	1,160
2011-08-05	117	121	117	119	328,000	1,190
2011-08-04	126	129	125	125	755,000	1,250
2011-08-03	124	125	123	123	292,000	1,230
2011-08-02	123	126	122	125	368,000	1,250
2011-08-01	124	126	122	123	405,000	1,230
2011-07-29	119	120	119	119	93,000	1,190
2011-07-28	121	121	118	119	261,000	1,190
2011-07-27	122	124	121	123	387,000	1,230
2011-07-26	119	124	119	124	282,000	1,240
2011-07-25	119	121	119	119	66,000	1,190
2011-07-22	119	120	118	120	71,000	1,200
2011-07-21	119	119	118	119	53,000	1,190
2011-07-20	118	120	118	120	52,000	1,200
2011-07-19	119	119	118	118	37,000	1,180
2011-07-15	117	119	117	119	89,000	1,190
2011-07-14	118	118	117	117	33,000	1,170
2011-07-13	117	119	116	119	63,000	1,190
2011-07-12	117	118	116	117	88,000	1,170
2011-07-11	119	119	117	119	66,000	1,190
2011-07-08	121	121	119	119	59,000	1,190
2011-07-07	118	119	118	119	16,000	1,190
2011-07-06	118	119	117	118	87,000	1,180
2011-07-05	119	120	117	118	110,000	1,180
2011-07-04	121	121	119	119	88,000	1,190
2011-07-01	122	122	118	119	89,000	1,190
2011-06-30	122	122	120	121	130,000	1,210
2011-06-29	120	121	118	121	108,000	1,210
2011-06-28	117	119	117	118	141,000	1,180
2011-06-27	117	117	116	117	80,000	1,170
2011-06-24	118	119	116	118	90,000	1,180
2011-06-23	114	118	114	117	195,000	1,170
2011-06-22	115	115	113	114	110,000	1,140
2011-06-21	113	114	112	114	65,000	1,140
2011-06-20	114	114	113	113	25,000	1,130
2011-06-17	114	114	112	113	168,000	1,130
2011-06-16	113	113	110	110	72,000	1,100
2011-06-15	113	113	112	113	88,000	1,130
2011-06-14	111	112	111	112	37,000	1,120
2011-06-13	112	113	111	111	53,000	1,110
2011-06-10	113	114	112	112	210,000	1,120
2011-06-09	109	112	109	112	70,000	1,120
2011-06-08	110	110	109	109	49,000	1,090
2011-06-07	111	111	109	110	77,000	1,100
2011-06-06	111	111	108	109	116,000	1,090
2011-06-03	113	113	111	111	75,000	1,110
2011-06-02	112	113	112	112	43,000	1,120
2011-06-01	115	115	113	114	67,000	1,140
2011-05-31	115	115	113	113	127,000	1,130
2011-05-30	113	114	112	113	73,000	1,130
2011-05-27	114	115	114	114	57,000	1,140
2011-05-26	113	114	112	114	46,000	1,140
2011-05-25	113	113	112	112	45,000	1,120
2011-05-24	113	114	112	113	44,000	1,130
2011-05-23	114	114	112	114	61,000	1,140
2011-05-20	114	116	113	114	47,000	1,140
2011-05-19	116	116	114	114	93,000	1,140
2011-05-18	114	116	113	114	163,000	1,140
2011-05-17	114	115	113	113	132,000	1,130
2011-05-16	118	119	113	113	142,000	1,130
2011-05-13	122	122	120	120	216,000	1,200
2011-05-12	126	126	124	124	89,000	1,240
2011-05-11	128	129	126	126	233,000	1,260
2011-05-10	129	129	124	127	365,000	1,270
2011-05-09	127	131	126	130	607,000	1,300
2011-05-06	123	127	122	127	224,000	1,270
2011-05-02	121	127	121	125	390,000	1,250
2011-04-28	120	126	119	120	799,000	1,200
2011-04-27	118	119	117	119	312,000	1,190
2011-04-26	115	118	114	117	439,000	1,170
2011-04-25	112	115	112	114	255,000	1,140
2011-04-22	112	112	111	111	66,000	1,110
2011-04-21	113	113	112	112	80,000	1,120
2011-04-20	113	113	111	112	46,000	1,120
2011-04-19	113	113	111	113	84,000	1,130
2011-04-18	114	115	114	114	93,000	1,140
2011-04-15	113	116	113	113	128,000	1,130
2011-04-14	111	114	111	112	105,000	1,120
2011-04-13	112	112	111	111	59,000	1,110
2011-04-12	112	113	111	112	69,000	1,120
2011-04-11	111	116	111	113	254,000	1,130
2011-04-08	110	113	110	111	260,000	1,110
2011-04-07	111	113	110	112	127,000	1,120
2011-04-06	110	113	110	111	170,000	1,110
2011-04-05	115	115	109	110	280,000	1,100
2011-04-04	121	122	117	117	138,000	1,170
2011-04-01	125	125	121	121	123,000	1,210
2011-03-31	125	125	121	125	155,000	1,250
2011-03-30	118	123	118	123	150,000	1,230
2011-03-29	117	118	113	118	97,000	1,180
2011-03-28	118	119	117	118	112,000	1,180
2011-03-25	119	121	117	119	195,000	1,190
2011-03-24	122	122	118	118	205,000	1,180
2011-03-23	124	126	122	122	308,000	1,220
2011-03-22	117	121	117	121	263,000	1,210
2011-03-18	107	114	107	112	368,000	1,120
2011-03-17	95	109	95	108	304,000	1,080
2011-03-16	95	103	95	100	593,000	1,000
2011-03-15	110	112	78	94	660,000	940
2011-03-14	105	123	105	118	481,000	1,180
2011-03-11	142	144	140	140	464,000	1,400
2011-03-10	146	146	144	144	175,000	1,440
2011-03-09	146	147	145	146	100,000	1,460
2011-03-08	144	147	144	145	127,000	1,450
2011-03-07	145	145	144	144	88,000	1,440
2011-03-04	147	147	145	145	180,000	1,450
2011-03-03	145	148	144	145	246,000	1,450
2011-03-02	146	147	144	144	155,000	1,440
2011-03-01	145	149	145	148	418,000	1,480
2011-02-28	144	145	142	144	134,000	1,440
2011-02-25	143	144	142	143	131,000	1,430
2011-02-24	144	144	142	143	359,000	1,430
2011-02-23	145	147	144	144	361,000	1,440
2011-02-22	150	150	145	145	497,000	1,450
2011-02-21	146	151	146	151	971,000	1,510
2011-02-18	146	147	145	145	124,000	1,450
2011-02-17	145	147	144	145	326,000	1,450
2011-02-16	148	148	144	144	638,000	1,440
2011-02-15	149	150	146	148	884,000	1,480
2011-02-14	146	150	144	148	1,290,000	1,480
2011-02-10	142	147	142	145	960,000	1,450
2011-02-09	140	148	139	142	1,633,000	1,420
2011-02-08	138	142	137	139	232,000	1,390
2011-02-07	138	138	137	138	79,000	1,380
2011-02-04	139	140	138	138	82,000	1,380
2011-02-03	136	138	135	138	114,000	1,380
2011-02-02	135	138	135	136	130,000	1,360
2011-02-01	137	137	134	134	69,000	1,340
2011-01-31	136	136	134	136	115,000	1,360
2011-01-28	139	140	137	138	86,000	1,380
2011-01-27	138	139	138	139	31,000	1,390
2011-01-26	138	140	138	138	86,000	1,380
2011-01-25	138	140	137	138	113,000	1,380
2011-01-24	137	138	136	137	117,000	1,370
2011-01-21	141	142	136	136	297,000	1,360
2011-01-20	143	143	141	142	212,000	1,420
2011-01-19	146	146	143	144	327,000	1,440
2011-01-18	141	143	140	143	288,000	1,430
2011-01-17	141	141	140	141	93,000	1,410
2011-01-14	139	141	139	140	130,000	1,400
2011-01-13	142	142	139	140	148,000	1,400
2011-01-12	141	142	140	142	172,000	1,420
2011-01-11	141	143	140	141	263,000	1,410
2011-01-07	141	142	140	141	143,000	1,410
2011-01-06	139	141	139	141	149,000	1,410
2011-01-05	137	139	137	139	138,000	1,390
2011-01-04	136	138	135	137	184,000	1,370

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