7769 リズム(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	140	141	137	141	398,000	1,410
2013-12-27	137	140	137	140	209,000	1,400
2013-12-26	134	137	134	137	273,000	1,370
2013-12-25	132	133	131	133	391,000	1,330
2013-12-24	134	135	132	133	466,000	1,330
2013-12-20	135	137	133	134	331,000	1,340
2013-12-19	136	137	135	136	341,000	1,360
2013-12-18	134	136	134	136	191,000	1,360
2013-12-17	135	137	135	136	245,000	1,360
2013-12-16	138	139	135	135	295,000	1,350
2013-12-13	138	139	137	138	500,000	1,380
2013-12-12	139	140	138	138	260,000	1,380
2013-12-11	140	141	139	139	279,000	1,390
2013-12-10	141	142	140	140	294,000	1,400
2013-12-09	142	142	140	141	453,000	1,410
2013-12-06	140	143	140	141	95,000	1,410
2013-12-05	143	143	141	141	143,000	1,410
2013-12-04	144	144	143	143	123,000	1,430
2013-12-03	145	145	144	144	148,000	1,440
2013-12-02	145	145	144	144	209,000	1,440
2013-11-29	144	146	144	144	142,000	1,440
2013-11-28	145	146	144	146	210,000	1,460
2013-11-27	145	146	145	145	59,000	1,450
2013-11-26	145	146	145	146	116,000	1,460
2013-11-25	146	147	145	147	112,000	1,470
2013-11-22	146	146	145	145	130,000	1,450
2013-11-21	145	148	144	148	135,000	1,480
2013-11-20	145	146	144	145	82,000	1,450
2013-11-19	146	148	144	146	119,000	1,460
2013-11-18	148	148	144	145	226,000	1,450
2013-11-15	147	148	146	148	154,000	1,480
2013-11-14	146	148	145	147	161,000	1,470
2013-11-13	145	147	144	145	150,000	1,450
2013-11-12	143	145	143	143	175,000	1,430
2013-11-11	143	144	142	144	137,000	1,440
2013-11-08	143	144	143	143	114,000	1,430
2013-11-07	142	145	142	144	168,000	1,440
2013-11-06	140	142	140	142	98,000	1,420
2013-11-05	143	145	140	141	159,000	1,410
2013-11-01	145	146	141	142	143,000	1,420
2013-10-31	145	146	144	145	77,000	1,450
2013-10-30	144	146	142	145	231,000	1,450
2013-10-29	144	145	143	144	85,000	1,440
2013-10-28	144	145	143	145	93,000	1,450
2013-10-25	145	145	144	144	92,000	1,440
2013-10-24	143	144	143	144	43,000	1,440
2013-10-23	147	147	143	143	129,000	1,430
2013-10-22	146	147	146	147	82,000	1,470
2013-10-21	146	146	145	146	44,000	1,460
2013-10-18	142	145	142	144	35,000	1,440
2013-10-17	144	145	142	143	94,000	1,430
2013-10-16	142	144	141	144	34,000	1,440
2013-10-15	144	144	141	142	69,000	1,420
2013-10-11	142	143	142	143	77,000	1,430
2013-10-10	142	142	140	141	83,000	1,410
2013-10-09	139	141	139	141	60,000	1,410
2013-10-08	139	140	139	140	44,000	1,400
2013-10-07	142	143	138	138	139,000	1,380
2013-10-04	143	143	140	141	90,000	1,410
2013-10-03	145	146	143	143	110,000	1,430
2013-10-02	149	149	146	146	86,000	1,460
2013-10-01	148	149	147	148	113,000	1,480
2013-09-30	147	147	145	147	94,000	1,470
2013-09-27	147	149	145	149	151,000	1,490
2013-09-26	147	148	142	146	104,000	1,460
2013-09-25	146	147	144	147	68,000	1,470
2013-09-24	147	148	145	148	73,000	1,480
2013-09-20	144	148	143	148	154,000	1,480
2013-09-19	143	144	141	143	118,000	1,430
2013-09-18	142	143	142	142	114,000	1,420
2013-09-17	141	142	140	141	66,000	1,410
2013-09-13	139	141	139	141	187,000	1,410
2013-09-12	138	140	137	140	33,000	1,400
2013-09-11	140	141	139	140	75,000	1,400
2013-09-10	138	140	137	140	97,000	1,400
2013-09-09	138	138	135	136	80,000	1,360
2013-09-06	134	134	133	133	78,000	1,330
2013-09-05	136	136	134	135	41,000	1,350
2013-09-04	132	135	132	134	57,000	1,340
2013-09-03	132	134	132	134	71,000	1,340
2013-09-02	131	132	130	131	67,000	1,310
2013-08-30	135	135	130	130	131,000	1,300
2013-08-29	135	136	135	135	27,000	1,350
2013-08-28	136	136	134	134	69,000	1,340
2013-08-27	138	138	137	137	29,000	1,370
2013-08-26	138	139	138	138	15,000	1,380
2013-08-23	138	138	137	138	69,000	1,380
2013-08-22	136	137	135	136	59,000	1,360
2013-08-21	138	139	137	137	65,000	1,370
2013-08-20	140	141	138	138	95,000	1,380
2013-08-19	141	142	140	141	28,000	1,410
2013-08-16	140	142	140	141	28,000	1,410
2013-08-15	141	142	140	140	72,000	1,400
2013-08-14	138	141	138	141	75,000	1,410
2013-08-13	137	140	137	140	71,000	1,400
2013-08-12	138	138	136	137	130,000	1,370
2013-08-09	140	141	139	139	75,000	1,390
2013-08-08	143	145	140	140	194,000	1,400
2013-08-07	146	147	144	144	109,000	1,440
2013-08-06	148	148	146	147	76,000	1,470
2013-08-05	145	148	145	148	483,000	1,480
2013-08-02	144	145	143	145	94,000	1,450
2013-08-01	143	143	142	143	66,000	1,430
2013-07-31	144	144	142	142	102,000	1,420
2013-07-30	141	145	141	144	96,000	1,440
2013-07-29	144	148	142	142	76,000	1,420
2013-07-26	148	149	146	147	80,000	1,470
2013-07-25	149	149	148	148	65,000	1,480
2013-07-24	150	150	148	149	109,000	1,490
2013-07-23	149	150	149	149	55,000	1,490
2013-07-22	150	150	149	149	54,000	1,490
2013-07-19	151	152	149	149	95,000	1,490
2013-07-18	151	152	151	151	58,000	1,510
2013-07-17	152	153	150	152	139,000	1,520
2013-07-16	151	152	150	150	77,000	1,500
2013-07-12	151	151	150	150	63,000	1,500
2013-07-11	149	151	149	151	72,000	1,510
2013-07-10	150	151	149	150	70,000	1,500
2013-07-09	149	150	148	149	134,000	1,490
2013-07-08	149	152	149	149	319,000	1,490
2013-07-05	149	150	149	150	45,000	1,500
2013-07-04	149	150	149	149	49,000	1,490
2013-07-03	149	150	148	148	114,000	1,480
2013-07-02	152	152	148	149	118,000	1,490
2013-07-01	149	151	149	150	116,000	1,500
2013-06-28	147	148	146	148	267,000	1,480
2013-06-27	143	145	142	145	82,000	1,450
2013-06-26	143	144	142	142	85,000	1,420
2013-06-25	146	147	142	143	63,000	1,430
2013-06-24	148	149	146	147	95,000	1,470
2013-06-21	144	148	141	147	190,000	1,470
2013-06-20	145	147	145	145	92,000	1,450
2013-06-19	148	149	145	147	206,000	1,470
2013-06-18	147	147	143	144	86,000	1,440
2013-06-17	139	147	139	145	123,000	1,450
2013-06-14	142	142	139	139	258,000	1,390
2013-06-13	143	144	139	140	115,000	1,400
2013-06-12	142	145	139	143	123,000	1,430
2013-06-11	145	147	143	143	70,000	1,430
2013-06-10	144	148	142	145	92,000	1,450
2013-06-07	144	145	137	139	224,000	1,390
2013-06-06	147	150	145	145	226,000	1,450
2013-06-05	151	153	148	149	225,000	1,490
2013-06-04	150	150	145	149	264,000	1,490
2013-06-03	151	152	150	150	199,000	1,500
2013-05-31	157	157	153	155	133,000	1,550
2013-05-30	156	157	152	152	107,000	1,520
2013-05-29	156	158	156	156	132,000	1,560
2013-05-28	155	156	154	155	143,000	1,550
2013-05-27	160	160	155	155	159,000	1,550
2013-05-24	161	164	158	159	353,000	1,590
2013-05-23	169	169	160	160	555,000	1,600
2013-05-22	170	172	168	169	332,000	1,690
2013-05-21	167	169	165	169	315,000	1,690
2013-05-20	166	168	165	166	292,000	1,660
2013-05-17	163	166	161	164	329,000	1,640
2013-05-16	165	169	154	163	1,186,000	1,630
2013-05-15	180	180	173	180	479,000	1,800
2013-05-14	180	180	175	179	453,000	1,790
2013-05-13	177	177	176	177	384,000	1,770
2013-05-10	175	175	172	174	224,000	1,740
2013-05-09	176	176	173	174	237,000	1,740
2013-05-08	175	178	174	176	570,000	1,760
2013-05-07	170	172	169	171	160,000	1,710
2013-05-02	168	169	167	167	95,000	1,670
2013-05-01	171	171	168	168	83,000	1,680
2013-04-30	170	170	164	169	197,000	1,690
2013-04-26	174	175	170	170	263,000	1,700
2013-04-25	175	175	173	175	267,000	1,750
2013-04-24	175	175	172	174	210,000	1,740
2013-04-23	174	175	172	174	324,000	1,740
2013-04-22	171	175	170	173	936,000	1,730
2013-04-19	167	172	167	169	647,000	1,690
2013-04-18	161	168	161	166	266,000	1,660
2013-04-17	163	164	161	162	115,000	1,620
2013-04-16	161	164	161	163	102,000	1,630
2013-04-15	165	165	164	164	61,000	1,640
2013-04-12	168	169	166	166	214,000	1,660
2013-04-11	167	168	166	168	133,000	1,680
2013-04-10	163	166	163	166	136,000	1,660
2013-04-09	163	165	162	163	167,000	1,630
2013-04-08	160	164	160	164	219,000	1,640
2013-04-05	163	163	159	160	220,000	1,600
2013-04-04	158	160	155	160	150,000	1,600
2013-04-03	156	161	155	160	198,000	1,600
2013-04-02	156	157	153	155	256,000	1,550
2013-04-01	165	165	155	156	159,000	1,560
2013-03-29	165	165	163	163	137,000	1,630
2013-03-28	168	168	164	165	171,000	1,650
2013-03-27	168	168	167	167	108,000	1,670
2013-03-26	169	170	168	170	119,000	1,700
2013-03-25	170	172	168	170	234,000	1,700
2013-03-22	173	174	170	170	132,000	1,700
2013-03-21	172	175	171	173	208,000	1,730
2013-03-19	172	173	171	171	83,000	1,710
2013-03-18	172	173	169	171	179,000	1,710
2013-03-15	171	173	170	172	152,000	1,720
2013-03-14	171	172	171	171	96,000	1,710
2013-03-13	173	175	172	172	151,000	1,720
2013-03-12	175	178	174	174	181,000	1,740
2013-03-11	175	176	173	174	338,000	1,740
2013-03-08	170	175	169	172	559,000	1,720
2013-03-07	171	173	169	170	161,000	1,700
2013-03-06	169	171	169	170	74,000	1,700
2013-03-05	169	170	168	169	131,000	1,690
2013-03-04	172	172	167	168	115,000	1,680
2013-03-01	171	171	169	169	85,000	1,690
2013-02-28	168	172	166	172	177,000	1,720
2013-02-27	169	169	166	167	132,000	1,670
2013-02-26	169	170	169	169	106,000	1,690
2013-02-25	170	172	169	169	151,000	1,690
2013-02-22	168	169	165	167	104,000	1,670
2013-02-21	172	172	168	169	107,000	1,690
2013-02-20	170	172	167	171	205,000	1,710
2013-02-19	168	170	167	167	88,000	1,670
2013-02-18	165	169	165	166	183,000	1,660
2013-02-15	164	164	160	163	229,000	1,630
2013-02-14	167	167	164	166	224,000	1,660
2013-02-13	177	177	168	169	507,000	1,690
2013-02-12	187	187	177	177	603,000	1,770
2013-02-08	185	190	179	183	1,275,000	1,830
2013-02-07	183	183	180	181	215,000	1,810
2013-02-06	183	183	181	182	385,000	1,820
2013-02-05	182	183	181	181	288,000	1,810
2013-02-04	183	184	181	182	301,000	1,820
2013-02-01	180	180	178	178	280,000	1,780
2013-01-31	177	177	173	174	248,000	1,740
2013-01-30	177	180	177	177	258,000	1,770
2013-01-29	178	181	177	177	440,000	1,770
2013-01-28	182	185	179	181	1,743,000	1,810
2013-01-25	168	179	168	177	1,694,000	1,770
2013-01-24	168	168	165	167	108,000	1,670
2013-01-23	170	173	167	169	586,000	1,690
2013-01-22	172	173	169	171	477,000	1,710
2013-01-21	165	174	163	173	365,000	1,730
2013-01-18	164	164	161	163	123,000	1,630
2013-01-17	160	162	159	159	106,000	1,590
2013-01-16	165	165	159	160	145,000	1,600
2013-01-15	171	171	165	166	179,000	1,660
2013-01-11	168	169	166	169	314,000	1,690
2013-01-10	167	169	164	166	229,000	1,660
2013-01-09	156	165	156	164	280,000	1,640
2013-01-08	157	159	156	157	117,000	1,570
2013-01-07	159	159	156	156	108,000	1,560
2013-01-04	161	161	156	158	153,000	1,580

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