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
2014-12-3015515515315399,0001,530
2014-12-29153155153155196,0001,550
2014-12-26152153150153337,0001,530
2014-12-25153153150151688,0001,510
2014-12-24156158153153476,0001,530
2014-12-22156157153155280,0001,550
2014-12-19153155152155503,0001,550
2014-12-18155155152152153,0001,520
2014-12-17156156153153158,0001,530
2014-12-16154154152152143,0001,520
2014-12-15154157154155138,0001,550
2014-12-12157159156156317,0001,560
2014-12-11158159158159169,0001,590
2014-12-10160161157159375,0001,590
2014-12-09162164162162133,0001,620
2014-12-08165165162163160,0001,630
2014-12-05162164161164185,0001,640
2014-12-04162163161163337,0001,630
2014-12-03165165162163181,0001,630
2014-12-02164165162164177,0001,640
2014-12-01164166163165232,0001,650
2014-11-28161163161162134,0001,620
2014-11-27165165160160378,0001,600
2014-11-26163166163164371,0001,640
2014-11-25164165163164435,0001,640
2014-11-21159164159162624,0001,620
2014-11-20155158155156324,0001,560
2014-11-19153155153154159,0001,540
2014-11-18153155153155174,0001,550
2014-11-17154154152152150,0001,520
2014-11-14156156154154158,0001,540
2014-11-13154155153155134,0001,550
2014-11-12156157154154236,0001,540
2014-11-1115515715515692,0001,560
2014-11-10154156154155134,0001,550
2014-11-07155158154157340,0001,570
2014-11-06154155153153202,0001,530
2014-11-05153154150154367,0001,540
2014-11-04158158153153446,0001,530
2014-10-31150155150155364,0001,550
2014-10-30149152148150499,0001,500
2014-10-29150151149149266,0001,490
2014-10-28151151148149360,0001,490
2014-10-27152152150152237,0001,520
2014-10-24155155151153118,0001,530
2014-10-23153153151152144,0001,520
2014-10-22152154150154160,0001,540
2014-10-21153153149149135,0001,490
2014-10-20154155151153223,0001,530
2014-10-17155156149150381,0001,500
2014-10-16158158152152350,0001,520
2014-10-15150162149161774,0001,610
2014-10-14152152148148195,0001,480
2014-10-10152154151152209,0001,520
2014-10-09160160156157242,0001,570
2014-10-08161162159160303,0001,600
2014-10-07163165162163209,0001,630
2014-10-06163165163163119,0001,630
2014-10-03161164161162178,0001,620
2014-10-02164164162163412,0001,630
2014-10-01167169166166483,0001,660
2014-09-30167168165167175,0001,670
2014-09-29170170166167223,0001,670
2014-09-26167170166167248,0001,670
2014-09-25170170168169324,0001,690
2014-09-24170170166169376,0001,690
2014-09-22169171168170355,0001,700
2014-09-19169170168170410,0001,700
2014-09-18170171166169489,0001,690
2014-09-171701751681703,639,0001,700
2014-09-16163163160161333,0001,610
2014-09-12168168163163405,0001,630
2014-09-11166167164167219,0001,670
2014-09-1016216416216473,0001,640
2014-09-09165165163163154,0001,630
2014-09-08162166162166233,0001,660
2014-09-0516416416216260,0001,620
2014-09-04163163162162124,0001,620
2014-09-03166168162163315,0001,630
2014-09-02170170165167396,0001,670
2014-09-01165170164170573,0001,700
2014-08-29162165162163461,0001,630
2014-08-28159163158161313,0001,610
2014-08-27159162159159137,0001,590
2014-08-26159161159159162,0001,590
2014-08-25160161159159130,0001,590
2014-08-2216016115915981,0001,590
2014-08-21160162160160152,0001,600
2014-08-20159160159159129,0001,590
2014-08-19161161159159157,0001,590
2014-08-18160162159160202,0001,600
2014-08-15162162158159176,0001,590
2014-08-14162164162162121,0001,620
2014-08-13161162160162110,0001,620
2014-08-1216116216116134,0001,610
2014-08-11162163161161165,0001,610
2014-08-08165165160160254,0001,600
2014-08-07159166159165302,0001,650
2014-08-06160161158160181,0001,600
2014-08-05165165161162315,0001,620
2014-08-04163167162166320,0001,660
2014-08-01163164162163199,0001,630
2014-07-31166166163164145,0001,640
2014-07-30165166163165277,0001,650
2014-07-2916716716416464,0001,640
2014-07-28167167165165100,0001,650
2014-07-25163168161166383,0001,660
2014-07-24165165162162128,0001,620
2014-07-23163165163165181,0001,650
2014-07-22163163161163206,0001,630
2014-07-18162162160162251,0001,620
2014-07-17165165161161284,0001,610
2014-07-16164168163164627,0001,640
2014-07-151621711591672,941,0001,670
2014-07-141511761511573,705,0001,570
2014-07-11152153151151150,0001,510
2014-07-10152155152153307,0001,530
2014-07-09155156147151543,0001,510
2014-07-08152158151156476,0001,560
2014-07-07152153151151110,0001,510
2014-07-04152153151152153,0001,520
2014-07-0315215315115276,0001,520
2014-07-02153154152152229,0001,520
2014-07-01151153151152146,0001,520
2014-06-30149151148150142,0001,500
2014-06-27151151149149164,0001,490
2014-06-26150151150151137,0001,510
2014-06-25152153150150171,0001,500
2014-06-24152153151153136,0001,530
2014-06-23154154151151233,0001,510
2014-06-20155155152154205,0001,540
2014-06-19151155150155597,0001,550
2014-06-18151152149151181,0001,510
2014-06-17148151148151199,0001,510
2014-06-16150150148148127,0001,480
2014-06-13149151148150312,0001,500
2014-06-12149152149149363,0001,490
2014-06-1114915014814987,0001,490
2014-06-10148149147148191,0001,480
2014-06-09148149146148143,0001,480
2014-06-06148149146148118,0001,480
2014-06-05149150148149147,0001,490
2014-06-04147150147150208,0001,500
2014-06-03152152148149453,0001,490
2014-06-02153153149152624,0001,520
2014-05-30148152146148766,0001,480
2014-05-2914314414214383,0001,430
2014-05-28142145141145151,0001,450
2014-05-2714314314214377,0001,430
2014-05-2614314414114476,0001,440
2014-05-2314014113914161,0001,410
2014-05-22139140138139134,0001,390
2014-05-21137138135137159,0001,370
2014-05-20141141139139129,0001,390
2014-05-19143144140140117,0001,400
2014-05-16146146143143158,0001,430
2014-05-15143148143148353,0001,480
2014-05-14141147140145383,0001,450
2014-05-13144144139140394,0001,400
2014-05-12145146142143329,0001,430
2014-05-09146146145146111,0001,460
2014-05-08146147145146226,0001,460
2014-05-07145147143145505,0001,450
2014-05-02150150147148492,0001,480
2014-05-01150151149151414,0001,510
2014-04-301501521481511,077,0001,510
2014-04-281501531491511,838,0001,510
2014-04-25146147144145435,0001,450
2014-04-24149149144146911,0001,460
2014-04-231421491401491,936,0001,490
2014-04-221381451381401,900,0001,400
2014-04-2113313413213230,0001,320
2014-04-1813313413313341,0001,330
2014-04-1713413413313371,0001,330
2014-04-1613213313213382,0001,330
2014-04-1513213213113158,0001,310
2014-04-1413113213013127,0001,310
2014-04-11130132130131106,0001,310
2014-04-1013313413213292,0001,320
2014-04-09132133131132139,0001,320
2014-04-0813513613413462,0001,340
2014-04-0713613813613657,0001,360
2014-04-04137139136136136,0001,360
2014-04-03140140137137115,0001,370
2014-04-02139140138138145,0001,380
2014-04-01139139137139189,0001,390
2014-03-31139139137137126,0001,370
2014-03-2813713813613898,0001,380
2014-03-27134137134137103,0001,370
2014-03-26136137135136121,0001,360
2014-03-25134136133134158,0001,340
2014-03-24132137132134116,0001,340
2014-03-20132133130131127,0001,310
2014-03-1913513513213244,0001,320
2014-03-1813113413113354,0001,330
2014-03-17133133130130199,0001,300
2014-03-14135135133133256,0001,330
2014-03-1313513713513646,0001,360
2014-03-12135136135136139,0001,360
2014-03-1113713813613849,0001,380
2014-03-1013613713613670,0001,360
2014-03-07138138136136104,0001,360
2014-03-0613513713413773,0001,370
2014-03-0513513613413560,0001,350
2014-03-04131135131135161,0001,350
2014-03-03133133130132125,0001,320
2014-02-2813513513313376,0001,330
2014-02-27135135133133121,0001,330
2014-02-26134136134135100,0001,350
2014-02-2513713713513665,0001,360
2014-02-24134135133134125,0001,340
2014-02-21132134132133143,0001,330
2014-02-20135135131132114,0001,320
2014-02-1913413513213471,0001,340
2014-02-18132135131134120,0001,340
2014-02-17131132130132108,0001,320
2014-02-14132133130130176,0001,300
2014-02-13133134131132117,0001,320
2014-02-12134135133134201,0001,340
2014-02-10134136132133219,0001,330
2014-02-07133135132133332,0001,330
2014-02-06130134130132223,0001,320
2014-02-05130132129131220,0001,310
2014-02-04134134127127671,0001,270
2014-02-03137138136136163,0001,360
2014-01-31141141136138351,0001,380
2014-01-30142142138140426,0001,400
2014-01-29142144141144164,0001,440
2014-01-28139143139140266,0001,400
2014-01-27141142139140295,0001,400
2014-01-24145145143144311,0001,440
2014-01-23149149146146285,0001,460
2014-01-22146151146149723,0001,490
2014-01-21150151149149267,0001,490
2014-01-20147152146150633,0001,500
2014-01-17146148146146185,0001,460
2014-01-16146147145146122,0001,460
2014-01-15145146144145388,0001,450
2014-01-14142150139143787,0001,430
2014-01-10143144143143141,0001,430
2014-01-09143144143143214,0001,430
2014-01-08142143141142238,0001,420
2014-01-07142142141141200,0001,410
2014-01-06141142140141194,0001,410

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