7769 リズム(株) の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 155 | 155 | 153 | 153 | 99,000 | 1,530 |
2014-12-29 | 153 | 155 | 153 | 155 | 196,000 | 1,550 |
2014-12-26 | 152 | 153 | 150 | 153 | 337,000 | 1,530 |
2014-12-25 | 153 | 153 | 150 | 151 | 688,000 | 1,510 |
2014-12-24 | 156 | 158 | 153 | 153 | 476,000 | 1,530 |
2014-12-22 | 156 | 157 | 153 | 155 | 280,000 | 1,550 |
2014-12-19 | 153 | 155 | 152 | 155 | 503,000 | 1,550 |
2014-12-18 | 155 | 155 | 152 | 152 | 153,000 | 1,520 |
2014-12-17 | 156 | 156 | 153 | 153 | 158,000 | 1,530 |
2014-12-16 | 154 | 154 | 152 | 152 | 143,000 | 1,520 |
2014-12-15 | 154 | 157 | 154 | 155 | 138,000 | 1,550 |
2014-12-12 | 157 | 159 | 156 | 156 | 317,000 | 1,560 |
2014-12-11 | 158 | 159 | 158 | 159 | 169,000 | 1,590 |
2014-12-10 | 160 | 161 | 157 | 159 | 375,000 | 1,590 |
2014-12-09 | 162 | 164 | 162 | 162 | 133,000 | 1,620 |
2014-12-08 | 165 | 165 | 162 | 163 | 160,000 | 1,630 |
2014-12-05 | 162 | 164 | 161 | 164 | 185,000 | 1,640 |
2014-12-04 | 162 | 163 | 161 | 163 | 337,000 | 1,630 |
2014-12-03 | 165 | 165 | 162 | 163 | 181,000 | 1,630 |
2014-12-02 | 164 | 165 | 162 | 164 | 177,000 | 1,640 |
2014-12-01 | 164 | 166 | 163 | 165 | 232,000 | 1,650 |
2014-11-28 | 161 | 163 | 161 | 162 | 134,000 | 1,620 |
2014-11-27 | 165 | 165 | 160 | 160 | 378,000 | 1,600 |
2014-11-26 | 163 | 166 | 163 | 164 | 371,000 | 1,640 |
2014-11-25 | 164 | 165 | 163 | 164 | 435,000 | 1,640 |
2014-11-21 | 159 | 164 | 159 | 162 | 624,000 | 1,620 |
2014-11-20 | 155 | 158 | 155 | 156 | 324,000 | 1,560 |
2014-11-19 | 153 | 155 | 153 | 154 | 159,000 | 1,540 |
2014-11-18 | 153 | 155 | 153 | 155 | 174,000 | 1,550 |
2014-11-17 | 154 | 154 | 152 | 152 | 150,000 | 1,520 |
2014-11-14 | 156 | 156 | 154 | 154 | 158,000 | 1,540 |
2014-11-13 | 154 | 155 | 153 | 155 | 134,000 | 1,550 |
2014-11-12 | 156 | 157 | 154 | 154 | 236,000 | 1,540 |
2014-11-11 | 155 | 157 | 155 | 156 | 92,000 | 1,560 |
2014-11-10 | 154 | 156 | 154 | 155 | 134,000 | 1,550 |
2014-11-07 | 155 | 158 | 154 | 157 | 340,000 | 1,570 |
2014-11-06 | 154 | 155 | 153 | 153 | 202,000 | 1,530 |
2014-11-05 | 153 | 154 | 150 | 154 | 367,000 | 1,540 |
2014-11-04 | 158 | 158 | 153 | 153 | 446,000 | 1,530 |
2014-10-31 | 150 | 155 | 150 | 155 | 364,000 | 1,550 |
2014-10-30 | 149 | 152 | 148 | 150 | 499,000 | 1,500 |
2014-10-29 | 150 | 151 | 149 | 149 | 266,000 | 1,490 |
2014-10-28 | 151 | 151 | 148 | 149 | 360,000 | 1,490 |
2014-10-27 | 152 | 152 | 150 | 152 | 237,000 | 1,520 |
2014-10-24 | 155 | 155 | 151 | 153 | 118,000 | 1,530 |
2014-10-23 | 153 | 153 | 151 | 152 | 144,000 | 1,520 |
2014-10-22 | 152 | 154 | 150 | 154 | 160,000 | 1,540 |
2014-10-21 | 153 | 153 | 149 | 149 | 135,000 | 1,490 |
2014-10-20 | 154 | 155 | 151 | 153 | 223,000 | 1,530 |
2014-10-17 | 155 | 156 | 149 | 150 | 381,000 | 1,500 |
2014-10-16 | 158 | 158 | 152 | 152 | 350,000 | 1,520 |
2014-10-15 | 150 | 162 | 149 | 161 | 774,000 | 1,610 |
2014-10-14 | 152 | 152 | 148 | 148 | 195,000 | 1,480 |
2014-10-10 | 152 | 154 | 151 | 152 | 209,000 | 1,520 |
2014-10-09 | 160 | 160 | 156 | 157 | 242,000 | 1,570 |
2014-10-08 | 161 | 162 | 159 | 160 | 303,000 | 1,600 |
2014-10-07 | 163 | 165 | 162 | 163 | 209,000 | 1,630 |
2014-10-06 | 163 | 165 | 163 | 163 | 119,000 | 1,630 |
2014-10-03 | 161 | 164 | 161 | 162 | 178,000 | 1,620 |
2014-10-02 | 164 | 164 | 162 | 163 | 412,000 | 1,630 |
2014-10-01 | 167 | 169 | 166 | 166 | 483,000 | 1,660 |
2014-09-30 | 167 | 168 | 165 | 167 | 175,000 | 1,670 |
2014-09-29 | 170 | 170 | 166 | 167 | 223,000 | 1,670 |
2014-09-26 | 167 | 170 | 166 | 167 | 248,000 | 1,670 |
2014-09-25 | 170 | 170 | 168 | 169 | 324,000 | 1,690 |
2014-09-24 | 170 | 170 | 166 | 169 | 376,000 | 1,690 |
2014-09-22 | 169 | 171 | 168 | 170 | 355,000 | 1,700 |
2014-09-19 | 169 | 170 | 168 | 170 | 410,000 | 1,700 |
2014-09-18 | 170 | 171 | 166 | 169 | 489,000 | 1,690 |
2014-09-17 | 170 | 175 | 168 | 170 | 3,639,000 | 1,700 |
2014-09-16 | 163 | 163 | 160 | 161 | 333,000 | 1,610 |
2014-09-12 | 168 | 168 | 163 | 163 | 405,000 | 1,630 |
2014-09-11 | 166 | 167 | 164 | 167 | 219,000 | 1,670 |
2014-09-10 | 162 | 164 | 162 | 164 | 73,000 | 1,640 |
2014-09-09 | 165 | 165 | 163 | 163 | 154,000 | 1,630 |
2014-09-08 | 162 | 166 | 162 | 166 | 233,000 | 1,660 |
2014-09-05 | 164 | 164 | 162 | 162 | 60,000 | 1,620 |
2014-09-04 | 163 | 163 | 162 | 162 | 124,000 | 1,620 |
2014-09-03 | 166 | 168 | 162 | 163 | 315,000 | 1,630 |
2014-09-02 | 170 | 170 | 165 | 167 | 396,000 | 1,670 |
2014-09-01 | 165 | 170 | 164 | 170 | 573,000 | 1,700 |
2014-08-29 | 162 | 165 | 162 | 163 | 461,000 | 1,630 |
2014-08-28 | 159 | 163 | 158 | 161 | 313,000 | 1,610 |
2014-08-27 | 159 | 162 | 159 | 159 | 137,000 | 1,590 |
2014-08-26 | 159 | 161 | 159 | 159 | 162,000 | 1,590 |
2014-08-25 | 160 | 161 | 159 | 159 | 130,000 | 1,590 |
2014-08-22 | 160 | 161 | 159 | 159 | 81,000 | 1,590 |
2014-08-21 | 160 | 162 | 160 | 160 | 152,000 | 1,600 |
2014-08-20 | 159 | 160 | 159 | 159 | 129,000 | 1,590 |
2014-08-19 | 161 | 161 | 159 | 159 | 157,000 | 1,590 |
2014-08-18 | 160 | 162 | 159 | 160 | 202,000 | 1,600 |
2014-08-15 | 162 | 162 | 158 | 159 | 176,000 | 1,590 |
2014-08-14 | 162 | 164 | 162 | 162 | 121,000 | 1,620 |
2014-08-13 | 161 | 162 | 160 | 162 | 110,000 | 1,620 |
2014-08-12 | 161 | 162 | 161 | 161 | 34,000 | 1,610 |
2014-08-11 | 162 | 163 | 161 | 161 | 165,000 | 1,610 |
2014-08-08 | 165 | 165 | 160 | 160 | 254,000 | 1,600 |
2014-08-07 | 159 | 166 | 159 | 165 | 302,000 | 1,650 |
2014-08-06 | 160 | 161 | 158 | 160 | 181,000 | 1,600 |
2014-08-05 | 165 | 165 | 161 | 162 | 315,000 | 1,620 |
2014-08-04 | 163 | 167 | 162 | 166 | 320,000 | 1,660 |
2014-08-01 | 163 | 164 | 162 | 163 | 199,000 | 1,630 |
2014-07-31 | 166 | 166 | 163 | 164 | 145,000 | 1,640 |
2014-07-30 | 165 | 166 | 163 | 165 | 277,000 | 1,650 |
2014-07-29 | 167 | 167 | 164 | 164 | 64,000 | 1,640 |
2014-07-28 | 167 | 167 | 165 | 165 | 100,000 | 1,650 |
2014-07-25 | 163 | 168 | 161 | 166 | 383,000 | 1,660 |
2014-07-24 | 165 | 165 | 162 | 162 | 128,000 | 1,620 |
2014-07-23 | 163 | 165 | 163 | 165 | 181,000 | 1,650 |
2014-07-22 | 163 | 163 | 161 | 163 | 206,000 | 1,630 |
2014-07-18 | 162 | 162 | 160 | 162 | 251,000 | 1,620 |
2014-07-17 | 165 | 165 | 161 | 161 | 284,000 | 1,610 |
2014-07-16 | 164 | 168 | 163 | 164 | 627,000 | 1,640 |
2014-07-15 | 162 | 171 | 159 | 167 | 2,941,000 | 1,670 |
2014-07-14 | 151 | 176 | 151 | 157 | 3,705,000 | 1,570 |
2014-07-11 | 152 | 153 | 151 | 151 | 150,000 | 1,510 |
2014-07-10 | 152 | 155 | 152 | 153 | 307,000 | 1,530 |
2014-07-09 | 155 | 156 | 147 | 151 | 543,000 | 1,510 |
2014-07-08 | 152 | 158 | 151 | 156 | 476,000 | 1,560 |
2014-07-07 | 152 | 153 | 151 | 151 | 110,000 | 1,510 |
2014-07-04 | 152 | 153 | 151 | 152 | 153,000 | 1,520 |
2014-07-03 | 152 | 153 | 151 | 152 | 76,000 | 1,520 |
2014-07-02 | 153 | 154 | 152 | 152 | 229,000 | 1,520 |
2014-07-01 | 151 | 153 | 151 | 152 | 146,000 | 1,520 |
2014-06-30 | 149 | 151 | 148 | 150 | 142,000 | 1,500 |
2014-06-27 | 151 | 151 | 149 | 149 | 164,000 | 1,490 |
2014-06-26 | 150 | 151 | 150 | 151 | 137,000 | 1,510 |
2014-06-25 | 152 | 153 | 150 | 150 | 171,000 | 1,500 |
2014-06-24 | 152 | 153 | 151 | 153 | 136,000 | 1,530 |
2014-06-23 | 154 | 154 | 151 | 151 | 233,000 | 1,510 |
2014-06-20 | 155 | 155 | 152 | 154 | 205,000 | 1,540 |
2014-06-19 | 151 | 155 | 150 | 155 | 597,000 | 1,550 |
2014-06-18 | 151 | 152 | 149 | 151 | 181,000 | 1,510 |
2014-06-17 | 148 | 151 | 148 | 151 | 199,000 | 1,510 |
2014-06-16 | 150 | 150 | 148 | 148 | 127,000 | 1,480 |
2014-06-13 | 149 | 151 | 148 | 150 | 312,000 | 1,500 |
2014-06-12 | 149 | 152 | 149 | 149 | 363,000 | 1,490 |
2014-06-11 | 149 | 150 | 148 | 149 | 87,000 | 1,490 |
2014-06-10 | 148 | 149 | 147 | 148 | 191,000 | 1,480 |
2014-06-09 | 148 | 149 | 146 | 148 | 143,000 | 1,480 |
2014-06-06 | 148 | 149 | 146 | 148 | 118,000 | 1,480 |
2014-06-05 | 149 | 150 | 148 | 149 | 147,000 | 1,490 |
2014-06-04 | 147 | 150 | 147 | 150 | 208,000 | 1,500 |
2014-06-03 | 152 | 152 | 148 | 149 | 453,000 | 1,490 |
2014-06-02 | 153 | 153 | 149 | 152 | 624,000 | 1,520 |
2014-05-30 | 148 | 152 | 146 | 148 | 766,000 | 1,480 |
2014-05-29 | 143 | 144 | 142 | 143 | 83,000 | 1,430 |
2014-05-28 | 142 | 145 | 141 | 145 | 151,000 | 1,450 |
2014-05-27 | 143 | 143 | 142 | 143 | 77,000 | 1,430 |
2014-05-26 | 143 | 144 | 141 | 144 | 76,000 | 1,440 |
2014-05-23 | 140 | 141 | 139 | 141 | 61,000 | 1,410 |
2014-05-22 | 139 | 140 | 138 | 139 | 134,000 | 1,390 |
2014-05-21 | 137 | 138 | 135 | 137 | 159,000 | 1,370 |
2014-05-20 | 141 | 141 | 139 | 139 | 129,000 | 1,390 |
2014-05-19 | 143 | 144 | 140 | 140 | 117,000 | 1,400 |
2014-05-16 | 146 | 146 | 143 | 143 | 158,000 | 1,430 |
2014-05-15 | 143 | 148 | 143 | 148 | 353,000 | 1,480 |
2014-05-14 | 141 | 147 | 140 | 145 | 383,000 | 1,450 |
2014-05-13 | 144 | 144 | 139 | 140 | 394,000 | 1,400 |
2014-05-12 | 145 | 146 | 142 | 143 | 329,000 | 1,430 |
2014-05-09 | 146 | 146 | 145 | 146 | 111,000 | 1,460 |
2014-05-08 | 146 | 147 | 145 | 146 | 226,000 | 1,460 |
2014-05-07 | 145 | 147 | 143 | 145 | 505,000 | 1,450 |
2014-05-02 | 150 | 150 | 147 | 148 | 492,000 | 1,480 |
2014-05-01 | 150 | 151 | 149 | 151 | 414,000 | 1,510 |
2014-04-30 | 150 | 152 | 148 | 151 | 1,077,000 | 1,510 |
2014-04-28 | 150 | 153 | 149 | 151 | 1,838,000 | 1,510 |
2014-04-25 | 146 | 147 | 144 | 145 | 435,000 | 1,450 |
2014-04-24 | 149 | 149 | 144 | 146 | 911,000 | 1,460 |
2014-04-23 | 142 | 149 | 140 | 149 | 1,936,000 | 1,490 |
2014-04-22 | 138 | 145 | 138 | 140 | 1,900,000 | 1,400 |
2014-04-21 | 133 | 134 | 132 | 132 | 30,000 | 1,320 |
2014-04-18 | 133 | 134 | 133 | 133 | 41,000 | 1,330 |
2014-04-17 | 134 | 134 | 133 | 133 | 71,000 | 1,330 |
2014-04-16 | 132 | 133 | 132 | 133 | 82,000 | 1,330 |
2014-04-15 | 132 | 132 | 131 | 131 | 58,000 | 1,310 |
2014-04-14 | 131 | 132 | 130 | 131 | 27,000 | 1,310 |
2014-04-11 | 130 | 132 | 130 | 131 | 106,000 | 1,310 |
2014-04-10 | 133 | 134 | 132 | 132 | 92,000 | 1,320 |
2014-04-09 | 132 | 133 | 131 | 132 | 139,000 | 1,320 |
2014-04-08 | 135 | 136 | 134 | 134 | 62,000 | 1,340 |
2014-04-07 | 136 | 138 | 136 | 136 | 57,000 | 1,360 |
2014-04-04 | 137 | 139 | 136 | 136 | 136,000 | 1,360 |
2014-04-03 | 140 | 140 | 137 | 137 | 115,000 | 1,370 |
2014-04-02 | 139 | 140 | 138 | 138 | 145,000 | 1,380 |
2014-04-01 | 139 | 139 | 137 | 139 | 189,000 | 1,390 |
2014-03-31 | 139 | 139 | 137 | 137 | 126,000 | 1,370 |
2014-03-28 | 137 | 138 | 136 | 138 | 98,000 | 1,380 |
2014-03-27 | 134 | 137 | 134 | 137 | 103,000 | 1,370 |
2014-03-26 | 136 | 137 | 135 | 136 | 121,000 | 1,360 |
2014-03-25 | 134 | 136 | 133 | 134 | 158,000 | 1,340 |
2014-03-24 | 132 | 137 | 132 | 134 | 116,000 | 1,340 |
2014-03-20 | 132 | 133 | 130 | 131 | 127,000 | 1,310 |
2014-03-19 | 135 | 135 | 132 | 132 | 44,000 | 1,320 |
2014-03-18 | 131 | 134 | 131 | 133 | 54,000 | 1,330 |
2014-03-17 | 133 | 133 | 130 | 130 | 199,000 | 1,300 |
2014-03-14 | 135 | 135 | 133 | 133 | 256,000 | 1,330 |
2014-03-13 | 135 | 137 | 135 | 136 | 46,000 | 1,360 |
2014-03-12 | 135 | 136 | 135 | 136 | 139,000 | 1,360 |
2014-03-11 | 137 | 138 | 136 | 138 | 49,000 | 1,380 |
2014-03-10 | 136 | 137 | 136 | 136 | 70,000 | 1,360 |
2014-03-07 | 138 | 138 | 136 | 136 | 104,000 | 1,360 |
2014-03-06 | 135 | 137 | 134 | 137 | 73,000 | 1,370 |
2014-03-05 | 135 | 136 | 134 | 135 | 60,000 | 1,350 |
2014-03-04 | 131 | 135 | 131 | 135 | 161,000 | 1,350 |
2014-03-03 | 133 | 133 | 130 | 132 | 125,000 | 1,320 |
2014-02-28 | 135 | 135 | 133 | 133 | 76,000 | 1,330 |
2014-02-27 | 135 | 135 | 133 | 133 | 121,000 | 1,330 |
2014-02-26 | 134 | 136 | 134 | 135 | 100,000 | 1,350 |
2014-02-25 | 137 | 137 | 135 | 136 | 65,000 | 1,360 |
2014-02-24 | 134 | 135 | 133 | 134 | 125,000 | 1,340 |
2014-02-21 | 132 | 134 | 132 | 133 | 143,000 | 1,330 |
2014-02-20 | 135 | 135 | 131 | 132 | 114,000 | 1,320 |
2014-02-19 | 134 | 135 | 132 | 134 | 71,000 | 1,340 |
2014-02-18 | 132 | 135 | 131 | 134 | 120,000 | 1,340 |
2014-02-17 | 131 | 132 | 130 | 132 | 108,000 | 1,320 |
2014-02-14 | 132 | 133 | 130 | 130 | 176,000 | 1,300 |
2014-02-13 | 133 | 134 | 131 | 132 | 117,000 | 1,320 |
2014-02-12 | 134 | 135 | 133 | 134 | 201,000 | 1,340 |
2014-02-10 | 134 | 136 | 132 | 133 | 219,000 | 1,330 |
2014-02-07 | 133 | 135 | 132 | 133 | 332,000 | 1,330 |
2014-02-06 | 130 | 134 | 130 | 132 | 223,000 | 1,320 |
2014-02-05 | 130 | 132 | 129 | 131 | 220,000 | 1,310 |
2014-02-04 | 134 | 134 | 127 | 127 | 671,000 | 1,270 |
2014-02-03 | 137 | 138 | 136 | 136 | 163,000 | 1,360 |
2014-01-31 | 141 | 141 | 136 | 138 | 351,000 | 1,380 |
2014-01-30 | 142 | 142 | 138 | 140 | 426,000 | 1,400 |
2014-01-29 | 142 | 144 | 141 | 144 | 164,000 | 1,440 |
2014-01-28 | 139 | 143 | 139 | 140 | 266,000 | 1,400 |
2014-01-27 | 141 | 142 | 139 | 140 | 295,000 | 1,400 |
2014-01-24 | 145 | 145 | 143 | 144 | 311,000 | 1,440 |
2014-01-23 | 149 | 149 | 146 | 146 | 285,000 | 1,460 |
2014-01-22 | 146 | 151 | 146 | 149 | 723,000 | 1,490 |
2014-01-21 | 150 | 151 | 149 | 149 | 267,000 | 1,490 |
2014-01-20 | 147 | 152 | 146 | 150 | 633,000 | 1,500 |
2014-01-17 | 146 | 148 | 146 | 146 | 185,000 | 1,460 |
2014-01-16 | 146 | 147 | 145 | 146 | 122,000 | 1,460 |
2014-01-15 | 145 | 146 | 144 | 145 | 388,000 | 1,450 |
2014-01-14 | 142 | 150 | 139 | 143 | 787,000 | 1,430 |
2014-01-10 | 143 | 144 | 143 | 143 | 141,000 | 1,430 |
2014-01-09 | 143 | 144 | 143 | 143 | 214,000 | 1,430 |
2014-01-08 | 142 | 143 | 141 | 142 | 238,000 | 1,420 |
2014-01-07 | 142 | 142 | 141 | 141 | 200,000 | 1,410 |
2014-01-06 | 141 | 142 | 140 | 141 | 194,000 | 1,410 |
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