7769 リズム(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 157 | 159 | 157 | 157 | 116,000 | 1,570 |
| 2015-12-29 | 155 | 159 | 154 | 158 | 113,000 | 1,580 |
| 2015-12-28 | 152 | 157 | 152 | 156 | 126,000 | 1,560 |
| 2015-12-25 | 150 | 152 | 149 | 151 | 216,000 | 1,510 |
| 2015-12-24 | 151 | 155 | 151 | 152 | 317,000 | 1,520 |
| 2015-12-22 | 156 | 156 | 152 | 153 | 488,000 | 1,530 |
| 2015-12-21 | 159 | 161 | 155 | 159 | 379,000 | 1,590 |
| 2015-12-18 | 162 | 164 | 159 | 161 | 286,000 | 1,610 |
| 2015-12-17 | 165 | 165 | 163 | 163 | 109,000 | 1,630 |
| 2015-12-16 | 164 | 165 | 162 | 165 | 132,000 | 1,650 |
| 2015-12-15 | 163 | 164 | 160 | 160 | 167,000 | 1,600 |
| 2015-12-14 | 168 | 168 | 164 | 164 | 162,000 | 1,640 |
| 2015-12-11 | 167 | 169 | 167 | 168 | 163,000 | 1,680 |
| 2015-12-10 | 165 | 168 | 165 | 165 | 148,000 | 1,650 |
| 2015-12-09 | 169 | 170 | 168 | 168 | 86,000 | 1,680 |
| 2015-12-08 | 171 | 172 | 170 | 170 | 66,000 | 1,700 |
| 2015-12-07 | 173 | 173 | 171 | 171 | 60,000 | 1,710 |
| 2015-12-04 | 170 | 171 | 169 | 171 | 115,000 | 1,710 |
| 2015-12-03 | 168 | 171 | 168 | 171 | 73,000 | 1,710 |
| 2015-12-02 | 169 | 171 | 168 | 171 | 163,000 | 1,710 |
| 2015-12-01 | 170 | 170 | 169 | 170 | 70,000 | 1,700 |
| 2015-11-30 | 170 | 171 | 170 | 170 | 67,000 | 1,700 |
| 2015-11-27 | 172 | 172 | 170 | 170 | 79,000 | 1,700 |
| 2015-11-26 | 173 | 173 | 170 | 172 | 124,000 | 1,720 |
| 2015-11-25 | 173 | 173 | 171 | 171 | 104,000 | 1,710 |
| 2015-11-24 | 173 | 173 | 170 | 173 | 237,000 | 1,730 |
| 2015-11-20 | 172 | 173 | 171 | 173 | 93,000 | 1,730 |
| 2015-11-19 | 172 | 173 | 170 | 173 | 140,000 | 1,730 |
| 2015-11-18 | 172 | 172 | 171 | 172 | 46,000 | 1,720 |
| 2015-11-17 | 171 | 173 | 171 | 172 | 107,000 | 1,720 |
| 2015-11-16 | 170 | 171 | 170 | 171 | 52,000 | 1,710 |
| 2015-11-13 | 172 | 172 | 169 | 171 | 223,000 | 1,710 |
| 2015-11-12 | 172 | 173 | 171 | 172 | 98,000 | 1,720 |
| 2015-11-11 | 171 | 173 | 171 | 172 | 127,000 | 1,720 |
| 2015-11-10 | 171 | 172 | 171 | 171 | 125,000 | 1,710 |
| 2015-11-09 | 171 | 172 | 170 | 172 | 273,000 | 1,720 |
| 2015-11-06 | 170 | 171 | 170 | 171 | 109,000 | 1,710 |
| 2015-11-05 | 169 | 171 | 168 | 170 | 217,000 | 1,700 |
| 2015-11-04 | 170 | 171 | 169 | 169 | 193,000 | 1,690 |
| 2015-11-02 | 170 | 170 | 169 | 169 | 106,000 | 1,690 |
| 2015-10-30 | 170 | 171 | 170 | 170 | 78,000 | 1,700 |
| 2015-10-29 | 171 | 171 | 170 | 170 | 72,000 | 1,700 |
| 2015-10-28 | 170 | 171 | 170 | 171 | 133,000 | 1,710 |
| 2015-10-27 | 171 | 171 | 170 | 170 | 58,000 | 1,700 |
| 2015-10-26 | 170 | 171 | 170 | 171 | 160,000 | 1,710 |
| 2015-10-23 | 172 | 172 | 170 | 171 | 143,000 | 1,710 |
| 2015-10-22 | 170 | 171 | 170 | 170 | 49,000 | 1,700 |
| 2015-10-21 | 171 | 171 | 170 | 171 | 110,000 | 1,710 |
| 2015-10-20 | 170 | 172 | 169 | 170 | 138,000 | 1,700 |
| 2015-10-19 | 167 | 171 | 167 | 170 | 184,000 | 1,700 |
| 2015-10-16 | 172 | 173 | 164 | 167 | 606,000 | 1,670 |
| 2015-10-15 | 172 | 174 | 171 | 172 | 227,000 | 1,720 |
| 2015-10-14 | 170 | 170 | 169 | 169 | 180,000 | 1,690 |
| 2015-10-13 | 171 | 174 | 170 | 170 | 161,000 | 1,700 |
| 2015-10-09 | 170 | 171 | 170 | 171 | 142,000 | 1,710 |
| 2015-10-08 | 170 | 171 | 169 | 170 | 192,000 | 1,700 |
| 2015-10-07 | 172 | 172 | 169 | 171 | 147,000 | 1,710 |
| 2015-10-06 | 172 | 172 | 169 | 170 | 259,000 | 1,700 |
| 2015-10-05 | 172 | 172 | 170 | 171 | 124,000 | 1,710 |
| 2015-10-02 | 170 | 173 | 169 | 173 | 537,000 | 1,730 |
| 2015-10-01 | 163 | 171 | 163 | 170 | 411,000 | 1,700 |
| 2015-09-30 | 162 | 163 | 159 | 161 | 136,000 | 1,610 |
| 2015-09-29 | 163 | 163 | 156 | 157 | 170,000 | 1,570 |
| 2015-09-28 | 164 | 164 | 162 | 163 | 69,000 | 1,630 |
| 2015-09-25 | 160 | 163 | 157 | 161 | 199,000 | 1,610 |
| 2015-09-24 | 164 | 168 | 159 | 160 | 343,000 | 1,600 |
| 2015-09-18 | 170 | 171 | 169 | 169 | 246,000 | 1,690 |
| 2015-09-17 | 170 | 171 | 169 | 171 | 256,000 | 1,710 |
| 2015-09-16 | 171 | 171 | 170 | 170 | 176,000 | 1,700 |
| 2015-09-15 | 170 | 172 | 170 | 171 | 155,000 | 1,710 |
| 2015-09-14 | 170 | 172 | 170 | 170 | 174,000 | 1,700 |
| 2015-09-11 | 170 | 172 | 170 | 170 | 288,000 | 1,700 |
| 2015-09-10 | 170 | 171 | 169 | 170 | 342,000 | 1,700 |
| 2015-09-09 | 172 | 173 | 170 | 170 | 355,000 | 1,700 |
| 2015-09-08 | 171 | 172 | 168 | 170 | 422,000 | 1,700 |
| 2015-09-07 | 167 | 173 | 163 | 170 | 760,000 | 1,700 |
| 2015-09-04 | 168 | 169 | 164 | 169 | 843,000 | 1,690 |
| 2015-09-03 | 164 | 170 | 163 | 166 | 974,000 | 1,660 |
| 2015-09-02 | 155 | 163 | 153 | 162 | 1,066,000 | 1,620 |
| 2015-09-01 | 155 | 158 | 154 | 156 | 458,000 | 1,560 |
| 2015-08-31 | 155 | 157 | 154 | 157 | 277,000 | 1,570 |
| 2015-08-28 | 155 | 157 | 153 | 157 | 623,000 | 1,570 |
| 2015-08-27 | 151 | 154 | 149 | 153 | 882,000 | 1,530 |
| 2015-08-26 | 147 | 152 | 146 | 151 | 860,000 | 1,510 |
| 2015-08-25 | 148 | 160 | 142 | 146 | 3,323,000 | 1,460 |
| 2015-08-24 | 150 | 151 | 136 | 136 | 1,400,000 | 1,360 |
| 2015-08-21 | 157 | 157 | 151 | 151 | 323,000 | 1,510 |
| 2015-08-20 | 158 | 161 | 158 | 158 | 140,000 | 1,580 |
| 2015-08-19 | 162 | 163 | 157 | 158 | 284,000 | 1,580 |
| 2015-08-18 | 162 | 162 | 161 | 161 | 24,000 | 1,610 |
| 2015-08-17 | 161 | 162 | 160 | 160 | 121,000 | 1,600 |
| 2015-08-14 | 161 | 162 | 160 | 161 | 175,000 | 1,610 |
| 2015-08-13 | 162 | 162 | 160 | 161 | 113,000 | 1,610 |
| 2015-08-12 | 161 | 162 | 158 | 160 | 379,000 | 1,600 |
| 2015-08-11 | 162 | 162 | 160 | 161 | 267,000 | 1,610 |
| 2015-08-10 | 162 | 163 | 160 | 162 | 749,000 | 1,620 |
| 2015-08-07 | 170 | 170 | 167 | 170 | 230,000 | 1,700 |
| 2015-08-06 | 169 | 170 | 169 | 170 | 71,000 | 1,700 |
| 2015-08-05 | 169 | 170 | 168 | 169 | 78,000 | 1,690 |
| 2015-08-04 | 169 | 170 | 168 | 170 | 118,000 | 1,700 |
| 2015-08-03 | 170 | 170 | 168 | 169 | 221,000 | 1,690 |
| 2015-07-31 | 170 | 171 | 169 | 170 | 278,000 | 1,700 |
| 2015-07-30 | 171 | 172 | 170 | 171 | 174,000 | 1,710 |
| 2015-07-29 | 175 | 175 | 171 | 172 | 197,000 | 1,720 |
| 2015-07-28 | 175 | 175 | 174 | 175 | 207,000 | 1,750 |
| 2015-07-27 | 175 | 176 | 175 | 175 | 249,000 | 1,750 |
| 2015-07-24 | 175 | 176 | 174 | 175 | 416,000 | 1,750 |
| 2015-07-23 | 175 | 176 | 175 | 175 | 300,000 | 1,750 |
| 2015-07-22 | 175 | 176 | 174 | 175 | 900,000 | 1,750 |
| 2015-07-21 | 176 | 176 | 175 | 175 | 243,000 | 1,750 |
| 2015-07-17 | 175 | 176 | 175 | 176 | 204,000 | 1,760 |
| 2015-07-16 | 175 | 176 | 175 | 175 | 95,000 | 1,750 |
| 2015-07-15 | 176 | 177 | 175 | 175 | 302,000 | 1,750 |
| 2015-07-14 | 176 | 177 | 175 | 176 | 500,000 | 1,760 |
| 2015-07-13 | 175 | 176 | 175 | 176 | 184,000 | 1,760 |
| 2015-07-10 | 175 | 176 | 174 | 176 | 553,000 | 1,760 |
| 2015-07-09 | 173 | 176 | 169 | 176 | 1,030,000 | 1,760 |
| 2015-07-08 | 175 | 176 | 173 | 175 | 1,001,000 | 1,750 |
| 2015-07-07 | 176 | 177 | 175 | 175 | 364,000 | 1,750 |
| 2015-07-06 | 175 | 176 | 174 | 175 | 606,000 | 1,750 |
| 2015-07-03 | 175 | 176 | 174 | 175 | 596,000 | 1,750 |
| 2015-07-02 | 176 | 177 | 174 | 175 | 832,000 | 1,750 |
| 2015-07-01 | 170 | 177 | 169 | 176 | 1,092,000 | 1,760 |
| 2015-06-30 | 169 | 171 | 167 | 170 | 640,000 | 1,700 |
| 2015-06-29 | 166 | 169 | 164 | 167 | 975,000 | 1,670 |
| 2015-06-26 | 172 | 173 | 171 | 173 | 623,000 | 1,730 |
| 2015-06-25 | 174 | 179 | 172 | 174 | 1,684,000 | 1,740 |
| 2015-06-24 | 178 | 178 | 175 | 175 | 1,770,000 | 1,750 |
| 2015-06-23 | 187 | 190 | 176 | 180 | 10,912,000 | 1,800 |
| 2015-06-22 | 165 | 183 | 164 | 178 | 17,764,000 | 1,780 |
| 2015-06-19 | 156 | 158 | 156 | 157 | 97,000 | 1,570 |
| 2015-06-18 | 158 | 158 | 156 | 157 | 187,000 | 1,570 |
| 2015-06-17 | 159 | 159 | 158 | 159 | 130,000 | 1,590 |
| 2015-06-16 | 159 | 160 | 158 | 158 | 74,000 | 1,580 |
| 2015-06-15 | 160 | 160 | 158 | 159 | 139,000 | 1,590 |
| 2015-06-12 | 162 | 162 | 159 | 160 | 334,000 | 1,600 |
| 2015-06-11 | 159 | 160 | 158 | 160 | 207,000 | 1,600 |
| 2015-06-10 | 160 | 160 | 158 | 158 | 299,000 | 1,580 |
| 2015-06-09 | 160 | 161 | 159 | 159 | 288,000 | 1,590 |
| 2015-06-08 | 162 | 162 | 160 | 161 | 272,000 | 1,610 |
| 2015-06-05 | 162 | 162 | 161 | 162 | 424,000 | 1,620 |
| 2015-06-04 | 164 | 165 | 162 | 162 | 699,000 | 1,620 |
| 2015-06-03 | 165 | 165 | 163 | 164 | 186,000 | 1,640 |
| 2015-06-02 | 164 | 165 | 163 | 164 | 211,000 | 1,640 |
| 2015-06-01 | 163 | 164 | 163 | 164 | 163,000 | 1,640 |
| 2015-05-29 | 162 | 163 | 162 | 163 | 113,000 | 1,630 |
| 2015-05-28 | 164 | 165 | 162 | 162 | 239,000 | 1,620 |
| 2015-05-27 | 163 | 164 | 162 | 163 | 209,000 | 1,630 |
| 2015-05-26 | 163 | 163 | 162 | 163 | 153,000 | 1,630 |
| 2015-05-25 | 163 | 163 | 162 | 162 | 204,000 | 1,620 |
| 2015-05-22 | 161 | 162 | 160 | 161 | 205,000 | 1,610 |
| 2015-05-21 | 163 | 164 | 161 | 161 | 114,000 | 1,610 |
| 2015-05-20 | 164 | 165 | 162 | 163 | 294,000 | 1,630 |
| 2015-05-19 | 166 | 166 | 163 | 164 | 241,000 | 1,640 |
| 2015-05-18 | 165 | 165 | 164 | 165 | 210,000 | 1,650 |
| 2015-05-15 | 167 | 168 | 163 | 164 | 658,000 | 1,640 |
| 2015-05-14 | 171 | 172 | 169 | 170 | 228,000 | 1,700 |
| 2015-05-13 | 172 | 172 | 170 | 171 | 217,000 | 1,710 |
| 2015-05-12 | 173 | 173 | 170 | 172 | 372,000 | 1,720 |
| 2015-05-11 | 169 | 173 | 168 | 173 | 495,000 | 1,730 |
| 2015-05-08 | 167 | 170 | 167 | 169 | 213,000 | 1,690 |
| 2015-05-07 | 166 | 169 | 166 | 167 | 245,000 | 1,670 |
| 2015-05-01 | 167 | 167 | 165 | 166 | 118,000 | 1,660 |
| 2015-04-30 | 166 | 169 | 166 | 167 | 227,000 | 1,670 |
| 2015-04-28 | 167 | 168 | 166 | 166 | 139,000 | 1,660 |
| 2015-04-27 | 168 | 168 | 166 | 166 | 134,000 | 1,660 |
| 2015-04-24 | 169 | 169 | 166 | 168 | 230,000 | 1,680 |
| 2015-04-23 | 166 | 169 | 166 | 168 | 238,000 | 1,680 |
| 2015-04-22 | 166 | 167 | 165 | 167 | 189,000 | 1,670 |
| 2015-04-21 | 168 | 169 | 166 | 166 | 222,000 | 1,660 |
| 2015-04-20 | 170 | 170 | 167 | 168 | 206,000 | 1,680 |
| 2015-04-17 | 170 | 171 | 168 | 168 | 388,000 | 1,680 |
| 2015-04-16 | 164 | 172 | 164 | 170 | 830,000 | 1,700 |
| 2015-04-15 | 161 | 165 | 161 | 164 | 184,000 | 1,640 |
| 2015-04-14 | 161 | 162 | 161 | 162 | 101,000 | 1,620 |
| 2015-04-13 | 162 | 162 | 160 | 161 | 178,000 | 1,610 |
| 2015-04-10 | 163 | 164 | 162 | 162 | 167,000 | 1,620 |
| 2015-04-09 | 165 | 166 | 163 | 163 | 63,000 | 1,630 |
| 2015-04-08 | 164 | 166 | 164 | 165 | 124,000 | 1,650 |
| 2015-04-07 | 161 | 164 | 161 | 164 | 167,000 | 1,640 |
| 2015-04-06 | 162 | 162 | 161 | 161 | 178,000 | 1,610 |
| 2015-04-03 | 162 | 164 | 162 | 163 | 94,000 | 1,630 |
| 2015-04-02 | 163 | 165 | 162 | 163 | 187,000 | 1,630 |
| 2015-04-01 | 164 | 165 | 162 | 163 | 202,000 | 1,630 |
| 2015-03-31 | 163 | 166 | 161 | 164 | 372,000 | 1,640 |
| 2015-03-30 | 161 | 162 | 160 | 161 | 285,000 | 1,610 |
| 2015-03-27 | 165 | 166 | 163 | 163 | 198,000 | 1,630 |
| 2015-03-26 | 166 | 168 | 165 | 168 | 236,000 | 1,680 |
| 2015-03-25 | 167 | 168 | 166 | 168 | 252,000 | 1,680 |
| 2015-03-24 | 167 | 168 | 166 | 167 | 354,000 | 1,670 |
| 2015-03-23 | 169 | 170 | 168 | 168 | 232,000 | 1,680 |
| 2015-03-20 | 168 | 170 | 167 | 169 | 471,000 | 1,690 |
| 2015-03-19 | 168 | 171 | 168 | 168 | 362,000 | 1,680 |
| 2015-03-18 | 169 | 171 | 168 | 170 | 285,000 | 1,700 |
| 2015-03-17 | 169 | 172 | 168 | 170 | 927,000 | 1,700 |
| 2015-03-16 | 168 | 168 | 163 | 165 | 449,000 | 1,650 |
| 2015-03-13 | 169 | 171 | 166 | 167 | 1,622,000 | 1,670 |
| 2015-03-12 | 165 | 166 | 164 | 166 | 586,000 | 1,660 |
| 2015-03-11 | 158 | 165 | 158 | 165 | 1,076,000 | 1,650 |
| 2015-03-10 | 158 | 158 | 157 | 157 | 190,000 | 1,570 |
| 2015-03-09 | 158 | 158 | 156 | 156 | 359,000 | 1,560 |
| 2015-03-06 | 159 | 160 | 157 | 158 | 278,000 | 1,580 |
| 2015-03-05 | 159 | 160 | 158 | 158 | 211,000 | 1,580 |
| 2015-03-04 | 159 | 160 | 158 | 159 | 144,000 | 1,590 |
| 2015-03-03 | 160 | 160 | 158 | 159 | 261,000 | 1,590 |
| 2015-03-02 | 159 | 160 | 158 | 159 | 150,000 | 1,590 |
| 2015-02-27 | 160 | 161 | 158 | 159 | 183,000 | 1,590 |
| 2015-02-26 | 159 | 161 | 159 | 160 | 240,000 | 1,600 |
| 2015-02-25 | 160 | 161 | 158 | 159 | 119,000 | 1,590 |
| 2015-02-24 | 159 | 160 | 158 | 160 | 122,000 | 1,600 |
| 2015-02-23 | 161 | 162 | 158 | 159 | 330,000 | 1,590 |
| 2015-02-20 | 161 | 161 | 160 | 161 | 108,000 | 1,610 |
| 2015-02-19 | 160 | 161 | 159 | 161 | 244,000 | 1,610 |
| 2015-02-18 | 159 | 161 | 159 | 160 | 226,000 | 1,600 |
| 2015-02-17 | 159 | 160 | 159 | 160 | 80,000 | 1,600 |
| 2015-02-16 | 158 | 160 | 158 | 159 | 219,000 | 1,590 |
| 2015-02-13 | 159 | 160 | 157 | 158 | 194,000 | 1,580 |
| 2015-02-12 | 158 | 158 | 157 | 157 | 132,000 | 1,570 |
| 2015-02-10 | 158 | 158 | 156 | 156 | 107,000 | 1,560 |
| 2015-02-09 | 157 | 158 | 157 | 158 | 124,000 | 1,580 |
| 2015-02-06 | 161 | 163 | 157 | 158 | 369,000 | 1,580 |
| 2015-02-05 | 161 | 161 | 159 | 161 | 127,000 | 1,610 |
| 2015-02-04 | 160 | 160 | 157 | 160 | 330,000 | 1,600 |
| 2015-02-03 | 163 | 163 | 158 | 160 | 332,000 | 1,600 |
| 2015-02-02 | 161 | 164 | 160 | 163 | 161,000 | 1,630 |
| 2015-01-30 | 163 | 164 | 162 | 163 | 110,000 | 1,630 |
| 2015-01-29 | 163 | 165 | 162 | 164 | 311,000 | 1,640 |
| 2015-01-28 | 162 | 165 | 161 | 165 | 302,000 | 1,650 |
| 2015-01-27 | 163 | 164 | 162 | 163 | 171,000 | 1,630 |
| 2015-01-26 | 159 | 164 | 158 | 164 | 355,000 | 1,640 |
| 2015-01-23 | 156 | 161 | 156 | 160 | 327,000 | 1,600 |
| 2015-01-22 | 156 | 158 | 155 | 156 | 128,000 | 1,560 |
| 2015-01-21 | 158 | 159 | 156 | 157 | 157,000 | 1,570 |
| 2015-01-20 | 156 | 158 | 155 | 158 | 157,000 | 1,580 |
| 2015-01-19 | 155 | 157 | 155 | 156 | 90,000 | 1,560 |
| 2015-01-16 | 156 | 156 | 153 | 155 | 216,000 | 1,550 |
| 2015-01-15 | 156 | 158 | 156 | 158 | 176,000 | 1,580 |
| 2015-01-14 | 158 | 160 | 156 | 157 | 274,000 | 1,570 |
| 2015-01-13 | 155 | 159 | 154 | 159 | 694,000 | 1,590 |
| 2015-01-09 | 156 | 157 | 153 | 154 | 246,000 | 1,540 |
| 2015-01-08 | 153 | 156 | 153 | 156 | 164,000 | 1,560 |
| 2015-01-07 | 152 | 154 | 151 | 152 | 179,000 | 1,520 |
| 2015-01-06 | 154 | 155 | 152 | 152 | 297,000 | 1,520 |
| 2015-01-05 | 155 | 157 | 153 | 156 | 336,000 | 1,560 |
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
