7769 リズム(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	160	160	156	156	85,000	1,560
2012-12-27	156	159	155	159	160,000	1,590
2012-12-26	155	156	154	155	31,000	1,550
2012-12-25	156	156	154	154	89,000	1,540
2012-12-21	158	158	154	155	68,000	1,550
2012-12-20	158	158	153	156	126,000	1,560
2012-12-19	158	160	157	158	93,000	1,580
2012-12-18	157	160	157	158	49,000	1,580
2012-12-17	160	160	156	156	76,000	1,560
2012-12-14	154	157	154	155	222,000	1,550
2012-12-13	157	157	155	155	70,000	1,550
2012-12-12	156	157	156	156	33,000	1,560
2012-12-11	155	156	155	156	28,000	1,560
2012-12-10	155	156	154	155	43,000	1,550
2012-12-07	157	158	155	155	46,000	1,550
2012-12-06	159	159	157	159	68,000	1,590
2012-12-05	156	159	156	159	54,000	1,590
2012-12-04	158	159	158	159	39,000	1,590
2012-12-03	161	161	158	159	36,000	1,590
2012-11-30	161	161	159	159	65,000	1,590
2012-11-29	158	160	157	160	89,000	1,600
2012-11-28	159	159	156	157	41,000	1,570
2012-11-27	157	158	155	158	172,000	1,580
2012-11-26	161	161	158	158	134,000	1,580
2012-11-22	162	162	159	160	80,000	1,600
2012-11-21	163	165	162	162	213,000	1,620
2012-11-20	159	162	159	161	139,000	1,610
2012-11-19	154	158	154	158	129,000	1,580
2012-11-16	154	154	150	153	88,000	1,530
2012-11-15	151	154	150	153	132,000	1,530
2012-11-14	154	154	150	151	124,000	1,510
2012-11-13	161	161	156	156	109,000	1,560
2012-11-12	159	161	155	161	238,000	1,610
2012-11-09	156	164	155	159	969,000	1,590
2012-11-08	154	160	151	152	404,000	1,520
2012-11-07	156	157	152	157	105,000	1,570
2012-11-06	152	154	151	154	81,000	1,540
2012-11-05	150	153	150	152	72,000	1,520
2012-11-02	150	153	150	152	93,000	1,520
2012-11-01	148	151	147	150	104,000	1,500
2012-10-31	147	150	146	148	135,000	1,480
2012-10-30	152	153	145	146	326,000	1,460
2012-10-29	152	154	151	153	82,000	1,530
2012-10-26	154	154	151	152	113,000	1,520
2012-10-25	153	153	151	153	33,000	1,530
2012-10-24	149	154	148	153	176,000	1,530
2012-10-23	157	157	152	152	63,000	1,520
2012-10-22	157	158	155	156	115,000	1,560
2012-10-19	157	157	156	157	51,000	1,570
2012-10-18	155	158	155	157	115,000	1,570
2012-10-17	153	155	151	154	208,000	1,540
2012-10-16	153	154	151	154	77,000	1,540
2012-10-15	151	152	149	151	107,000	1,510
2012-10-12	151	153	151	151	111,000	1,510
2012-10-11	152	153	150	150	165,000	1,500
2012-10-10	155	155	152	155	178,000	1,550
2012-10-09	155	158	155	156	135,000	1,560
2012-10-05	154	156	153	156	176,000	1,560
2012-10-04	149	154	149	152	137,000	1,520
2012-10-03	147	152	146	149	255,000	1,490
2012-10-02	152	152	147	148	297,000	1,480
2012-10-01	157	157	152	153	225,000	1,530
2012-09-28	160	161	157	157	178,000	1,570
2012-09-27	157	162	157	159	169,000	1,590
2012-09-26	157	159	157	158	104,000	1,580
2012-09-25	157	159	157	158	140,000	1,580
2012-09-24	158	159	158	159	111,000	1,590
2012-09-21	161	161	159	159	96,000	1,590
2012-09-20	160	161	159	159	183,000	1,590
2012-09-19	160	162	160	162	136,000	1,620
2012-09-18	159	160	158	160	263,000	1,600
2012-09-14	161	161	159	159	398,000	1,590
2012-09-13	162	162	158	160	440,000	1,600
2012-09-12	162	163	160	162	360,000	1,620
2012-09-11	163	163	159	160	450,000	1,600
2012-09-10	161	166	161	164	613,000	1,640
2012-09-07	160	163	158	161	555,000	1,610
2012-09-06	158	160	157	159	437,000	1,590
2012-09-05	162	162	157	157	956,000	1,570
2012-09-04	161	165	161	163	642,000	1,630
2012-09-03	170	171	164	164	808,000	1,640
2012-08-31	170	171	169	171	604,000	1,710
2012-08-30	174	174	170	171	272,000	1,710
2012-08-29	171	174	171	172	496,000	1,720
2012-08-28	171	178	170	170	1,942,000	1,700
2012-08-27	172	173	170	170	416,000	1,700
2012-08-24	170	171	170	171	298,000	1,710
2012-08-23	169	172	169	171	705,000	1,710
2012-08-22	170	172	165	170	1,935,000	1,700
2012-08-21	173	174	167	170	1,656,000	1,700
2012-08-20	171	176	170	174	1,075,000	1,740
2012-08-17	171	173	169	170	1,084,000	1,700
2012-08-16	171	177	170	171	2,287,000	1,710
2012-08-15	170	175	165	173	3,849,000	1,730
2012-08-14	169	172	168	171	2,853,000	1,710
2012-08-13	155	175	154	172	6,192,000	1,720
2012-08-10	150	153	146	152	3,041,000	1,520
2012-08-09	160	170	149	152	10,636,000	1,520
2012-08-08	121	125	121	125	134,000	1,250
2012-08-07	120	120	119	119	27,000	1,190
2012-08-06	118	121	118	120	88,000	1,200
2012-08-03	119	119	116	117	59,000	1,170
2012-08-02	125	125	121	121	48,000	1,210
2012-08-01	123	123	121	123	42,000	1,230
2012-07-31	125	126	123	125	195,000	1,250
2012-07-30	123	123	119	121	56,000	1,210
2012-07-27	120	123	119	119	215,000	1,190
2012-07-26	118	118	114	115	116,000	1,150
2012-07-25	117	117	112	113	182,000	1,130
2012-07-24	115	117	114	116	249,000	1,160
2012-07-23	126	126	119	119	307,000	1,190
2012-07-20	133	136	125	126	1,083,000	1,260
2012-07-19	126	150	126	137	2,137,000	1,370
2012-07-18	124	129	123	126	433,000	1,260
2012-07-17	122	125	121	122	70,000	1,220
2012-07-13	120	125	120	122	80,000	1,220
2012-07-12	124	124	121	121	69,000	1,210
2012-07-11	121	127	121	124	88,000	1,240
2012-07-10	124	127	124	124	55,000	1,240
2012-07-09	124	125	123	124	42,000	1,240
2012-07-06	129	130	124	124	145,000	1,240
2012-07-05	126	131	126	129	177,000	1,290
2012-07-04	131	131	127	127	163,000	1,270
2012-07-03	132	133	130	131	293,000	1,310
2012-07-02	130	132	129	129	219,000	1,290
2012-06-29	124	130	122	128	353,000	1,280
2012-06-28	125	125	123	123	83,000	1,230
2012-06-27	120	123	118	123	113,000	1,230
2012-06-26	119	121	119	120	49,000	1,200
2012-06-25	121	122	120	120	53,000	1,200
2012-06-22	124	124	119	120	157,000	1,200
2012-06-21	123	124	121	122	80,000	1,220
2012-06-20	125	127	123	123	100,000	1,230
2012-06-19	122	125	122	124	199,000	1,240
2012-06-18	123	124	119	120	74,000	1,200
2012-06-15	123	124	120	121	134,000	1,210
2012-06-14	125	126	121	122	173,000	1,220
2012-06-13	127	127	123	125	242,000	1,250
2012-06-12	122	128	121	128	410,000	1,280
2012-06-11	127	128	122	126	708,000	1,260
2012-06-08	107	125	106	120	1,644,000	1,200
2012-06-07	111	111	104	105	685,000	1,050
2012-06-06	107	109	106	109	212,000	1,090
2012-06-05	112	112	104	106	426,000	1,060
2012-06-04	108	112	108	110	150,000	1,100
2012-06-01	120	120	112	113	171,000	1,130
2012-05-31	121	121	120	120	51,000	1,200
2012-05-30	122	122	120	121	42,000	1,210
2012-05-29	121	123	120	122	55,000	1,220
2012-05-28	124	124	119	120	69,000	1,200
2012-05-25	120	121	120	120	42,000	1,200
2012-05-24	120	121	119	121	52,000	1,210
2012-05-23	123	125	119	120	96,000	1,200
2012-05-22	126	127	123	123	33,000	1,230
2012-05-21	119	124	119	124	56,000	1,240
2012-05-18	118	121	118	121	113,000	1,210
2012-05-17	120	123	119	121	98,000	1,210
2012-05-16	122	125	121	121	98,000	1,210
2012-05-15	125	125	120	121	168,000	1,210
2012-05-14	128	128	125	125	80,000	1,250
2012-05-11	130	130	128	128	71,000	1,280
2012-05-10	130	130	130	130	30,000	1,300
2012-05-09	131	132	130	130	51,000	1,300
2012-05-08	132	133	131	132	60,000	1,320
2012-05-07	132	133	131	131	51,000	1,310
2012-05-02	133	134	133	133	40,000	1,330
2012-05-01	136	136	133	133	58,000	1,330
2012-04-27	137	137	134	134	98,000	1,340
2012-04-26	136	137	135	136	51,000	1,360
2012-04-25	134	135	133	135	135,000	1,350
2012-04-24	133	134	133	133	67,000	1,330
2012-04-23	134	135	133	133	69,000	1,330
2012-04-20	135	136	133	134	97,000	1,340
2012-04-19	134	135	134	134	62,000	1,340
2012-04-18	136	136	135	136	124,000	1,360
2012-04-17	134	135	133	133	73,000	1,330
2012-04-16	135	135	133	133	144,000	1,330
2012-04-13	136	136	135	135	30,000	1,350
2012-04-12	135	136	134	135	79,000	1,350
2012-04-11	133	135	133	134	110,000	1,340
2012-04-10	138	139	135	135	109,000	1,350
2012-04-09	137	139	137	137	101,000	1,370
2012-04-06	137	137	135	137	97,000	1,370
2012-04-05	137	138	136	137	39,000	1,370
2012-04-04	140	140	137	137	256,000	1,370
2012-04-03	143	143	140	140	121,000	1,400
2012-04-02	146	146	143	143	94,000	1,430
2012-03-30	145	145	143	143	100,000	1,430
2012-03-29	145	145	143	145	64,000	1,450
2012-03-28	143	146	141	146	157,000	1,460
2012-03-27	143	145	142	145	219,000	1,450
2012-03-26	144	144	142	143	116,000	1,430
2012-03-23	142	143	142	143	97,000	1,430
2012-03-22	144	144	142	144	180,000	1,440
2012-03-21	143	145	141	142	481,000	1,420
2012-03-19	146	150	145	145	455,000	1,450
2012-03-16	146	147	144	144	290,000	1,440
2012-03-15	149	149	146	147	384,000	1,470
2012-03-14	153	153	150	150	147,000	1,500
2012-03-13	151	153	151	151	148,000	1,510
2012-03-12	150	153	149	151	170,000	1,510
2012-03-09	153	158	148	150	742,000	1,500
2012-03-08	150	152	150	152	190,000	1,520
2012-03-07	147	150	146	150	80,000	1,500
2012-03-06	148	149	147	149	93,000	1,490
2012-03-05	147	148	147	147	54,000	1,470
2012-03-02	148	150	148	148	125,000	1,480
2012-03-01	149	151	148	149	337,000	1,490
2012-02-29	150	151	149	149	261,000	1,490
2012-02-28	147	150	146	150	244,000	1,500
2012-02-27	150	150	148	150	155,000	1,500
2012-02-24	151	152	150	152	293,000	1,520
2012-02-23	149	152	147	151	243,000	1,510
2012-02-22	145	149	145	149	151,000	1,490
2012-02-21	144	146	144	145	237,000	1,450
2012-02-20	142	143	141	143	83,000	1,430
2012-02-17	145	146	140	143	372,000	1,430
2012-02-16	144	145	142	144	223,000	1,440
2012-02-15	144	144	141	143	258,000	1,430
2012-02-14	140	143	140	143	144,000	1,430
2012-02-13	141	143	140	140	114,000	1,400
2012-02-10	144	144	142	143	56,000	1,430
2012-02-09	143	144	141	144	159,000	1,440
2012-02-08	146	146	142	146	160,000	1,460
2012-02-07	142	145	142	144	134,000	1,440
2012-02-06	145	146	143	143	62,000	1,430
2012-02-03	145	147	144	144	155,000	1,440
2012-02-02	145	147	144	147	151,000	1,470
2012-02-01	143	144	142	143	113,000	1,430
2012-01-31	144	145	143	144	89,000	1,440
2012-01-30	143	144	142	144	107,000	1,440
2012-01-27	143	145	142	144	140,000	1,440
2012-01-26	146	146	141	142	356,000	1,420
2012-01-25	149	149	146	148	365,000	1,480
2012-01-24	153	153	149	151	745,000	1,510
2012-01-23	145	154	145	152	1,394,000	1,520
2012-01-20	141	143	140	143	525,000	1,430
2012-01-19	141	141	140	141	114,000	1,410
2012-01-18	141	142	140	140	245,000	1,400
2012-01-17	141	142	141	142	112,000	1,420
2012-01-16	140	142	140	141	186,000	1,410
2012-01-13	141	141	140	141	108,000	1,410
2012-01-12	141	141	139	141	474,000	1,410
2012-01-11	144	144	141	141	137,000	1,410
2012-01-10	142	143	142	143	83,000	1,430
2012-01-06	143	144	142	142	191,000	1,420
2012-01-05	143	143	142	143	70,000	1,430
2012-01-04	142	143	140	143	271,000	1,430

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