7769 リズム(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30181184181183116,0001,830
2016-12-29182184181182131,0001,820
2016-12-28182183180183130,0001,830
2016-12-2718018017818099,0001,800
2016-12-2618018117918158,0001,810
2016-12-2218018317918176,0001,810
2016-12-21182182179181105,0001,810
2016-12-2018018217918287,0001,820
2016-12-1918018117918194,0001,810
2016-12-1618118118018152,0001,810
2016-12-15181181179180125,0001,800
2016-12-14184185181181135,0001,810
2016-12-13184185182184146,0001,840
2016-12-12186187183185161,0001,850
2016-12-09183184182184130,0001,840
2016-12-08184184180184216,0001,840
2016-12-0718318518218459,0001,840
2016-12-0618518618318392,0001,830
2016-12-0518318418218375,0001,830
2016-12-0218418518218276,0001,820
2016-12-01187187185186115,0001,860
2016-11-30185186184185143,0001,850
2016-11-29183185183185104,0001,850
2016-11-2818118418118360,0001,830
2016-11-2518318318118366,0001,830
2016-11-24181182180182127,0001,820
2016-11-22180182180182153,0001,820
2016-11-2118018017918036,0001,800
2016-11-1817918017817987,0001,790
2016-11-1717917917717830,0001,780
2016-11-1617617917617974,0001,790
2016-11-1517917917517656,0001,760
2016-11-1417917917717851,0001,780
2016-11-11181181176177103,0001,770
2016-11-10180181175181126,0001,810
2016-11-09183183174175127,0001,750
2016-11-0818218317918357,0001,830
2016-11-0718118218018242,0001,820
2016-11-0418218217718067,0001,800
2016-11-0218118218118256,0001,820
2016-11-01180183180183143,0001,830
2016-10-31181182179179113,0001,790
2016-10-28180181179181376,0001,810
2016-10-27182184179179178,0001,790
2016-10-2617918217918295,0001,820
2016-10-25177180175179101,0001,790
2016-10-2417717717517656,0001,760
2016-10-2117918017617668,0001,760
2016-10-2018018317918097,0001,800
2016-10-1918018117818065,0001,800
2016-10-1817817917617854,0001,780
2016-10-1717517817517756,0001,770
2016-10-1417717717417546,0001,750
2016-10-1317717817617868,0001,780
2016-10-12178178175177136,0001,770
2016-10-1118018117918081,0001,800
2016-10-0718018218018074,0001,800
2016-10-06184184180181166,0001,810
2016-10-05185186184185157,0001,850
2016-10-04180187180185456,0001,850
2016-10-0318118118018059,0001,800
2016-09-3018018117818076,0001,800
2016-09-2917918117918161,0001,810
2016-09-2818018017817933,0001,790
2016-09-2717718017718080,0001,800
2016-09-2617918017717880,0001,780
2016-09-23180181180181133,0001,810
2016-09-2117918117918145,0001,810
2016-09-2018018118018084,0001,800
2016-09-16179181179181108,0001,810
2016-09-1518018017917937,0001,790
2016-09-1417818017817941,0001,790
2016-09-1317918017817840,0001,780
2016-09-12179180178179186,0001,790
2016-09-09178180178180183,0001,800
2016-09-0817917917817975,0001,790
2016-09-0717917917817975,0001,790
2016-09-0617917917817930,0001,790
2016-09-0517918017817857,0001,780
2016-09-0217817917817961,0001,790
2016-09-0117917917817855,0001,780
2016-08-3117917917817967,0001,790
2016-08-3017917917817963,0001,790
2016-08-2917817917817992,0001,790
2016-08-2617717917717753,0001,770
2016-08-25178180177177225,0001,770
2016-08-2417817917817849,0001,780
2016-08-23177179176177104,0001,770
2016-08-2217617717617737,0001,770
2016-08-19175178175177115,0001,770
2016-08-1817617617517564,0001,750
2016-08-1717617817617792,0001,770
2016-08-1617717917717776,0001,770
2016-08-1517817917817836,0001,780
2016-08-1218018017817853,0001,780
2016-08-1017718017718092,0001,800
2016-08-0917517717417799,0001,770
2016-08-08169176168175152,0001,750
2016-08-0517617817617761,0001,770
2016-08-0417817817617646,0001,760
2016-08-03177178176178100,0001,780
2016-08-0217817917817861,0001,780
2016-08-0117917917817871,0001,780
2016-07-29179180176180197,0001,800
2016-07-28181181178179125,0001,790
2016-07-27180181180181122,0001,810
2016-07-26181181178179101,0001,790
2016-07-2518118118018191,0001,810
2016-07-2217818117818052,0001,800
2016-07-2118118218018090,0001,800
2016-07-20178181178181173,0001,810
2016-07-19179179177179130,0001,790
2016-07-15180181179179212,0001,790
2016-07-14181182180181225,0001,810
2016-07-13181182180181130,0001,810
2016-07-12180181180180231,0001,800
2016-07-11180182180181258,0001,810
2016-07-08179180178178279,0001,780
2016-07-07175179174178471,0001,780
2016-07-06174175173174229,0001,740
2016-07-05172175172175152,0001,750
2016-07-0417117317117252,0001,720
2016-07-01170173170171291,0001,710
2016-06-30171171168169118,0001,690
2016-06-2916817016816967,0001,690
2016-06-28164170162167141,0001,670
2016-06-27164167163166137,0001,660
2016-06-24171172162162299,0001,620
2016-06-23171173171173132,0001,730
2016-06-22171172170172186,0001,720
2016-06-21170172169171145,0001,710
2016-06-20169172169171219,0001,710
2016-06-17166169166169219,0001,690
2016-06-16167168166166151,0001,660
2016-06-15167169166168149,0001,680
2016-06-14169169166167150,0001,670
2016-06-13171171169169172,0001,690
2016-06-10170172170171256,0001,710
2016-06-09171171170170162,0001,700
2016-06-08172172169171335,0001,710
2016-06-07173173171172115,0001,720
2016-06-06172173172173168,0001,730
2016-06-03174175173174199,0001,740
2016-06-02173175172174468,0001,740
2016-06-01173174169174614,0001,740
2016-05-31169173168172582,0001,720
2016-05-30166169166168253,0001,680
2016-05-27166167164165343,0001,650
2016-05-26162166162166459,0001,660
2016-05-25162164161162610,0001,620
2016-05-241661711581612,981,0001,610
2016-05-2314614614514627,0001,460
2016-05-2014414614414549,0001,450
2016-05-1914514514414433,0001,440
2016-05-1814614614414451,0001,440
2016-05-1714414614314563,0001,450
2016-05-1614614714414437,0001,440
2016-05-1314915014614679,0001,460
2016-05-1215115114714967,0001,490
2016-05-1115015114915090,0001,500
2016-05-1014515014514955,0001,490
2016-05-0914214514214475,0001,440
2016-05-0614214314114144,0001,410
2016-05-0214314514114185,0001,410
2016-04-28153154145146127,0001,460
2016-04-2715315314914977,0001,490
2016-04-2615015115015150,0001,510
2016-04-2515115114914941,0001,490
2016-04-2215115114915041,0001,500
2016-04-2114915014915052,0001,500
2016-04-2014714814714728,0001,470
2016-04-1914714814614727,0001,470
2016-04-1814314914314479,0001,440
2016-04-1514514914514734,0001,470
2016-04-1414314714314770,0001,470
2016-04-1314214214114228,0001,420
2016-04-1213914213914054,0001,400
2016-04-1113913913713845,0001,380
2016-04-0814014413713967,0001,390
2016-04-0714014213814039,0001,400
2016-04-0614114213813944,0001,390
2016-04-0514314414014068,0001,400
2016-04-0414314614214655,0001,460
2016-04-0115015014114195,0001,410
2016-03-3115215215015156,0001,510
2016-03-3015315315115139,0001,510
2016-03-2915415415215439,0001,540
2016-03-28154157151156112,0001,560
2016-03-2515215315115239,0001,520
2016-03-2415515515215243,0001,520
2016-03-2315615615315530,0001,550
2016-03-2215115515115586,0001,550
2016-03-1815215314914955,0001,490
2016-03-1715315415115237,0001,520
2016-03-1615315415215233,0001,520
2016-03-1515315415015456,0001,540
2016-03-1415415415315335,0001,530
2016-03-11149153149152119,0001,520
2016-03-1014715214715180,0001,510
2016-03-0914614614414644,0001,460
2016-03-0814614814514764,0001,470
2016-03-0714415114414671,0001,460
2016-03-0414314514214446,0001,440
2016-03-0314114314114334,0001,430
2016-03-0214414414114268,0001,420
2016-03-0114014013713793,0001,370
2016-02-2914614613813892,0001,380
2016-02-2614514714314432,0001,440
2016-02-2513814413714454,0001,440
2016-02-2413914113813958,0001,390
2016-02-2314214214014134,0001,410
2016-02-2213614313514290,0001,420
2016-02-1913513813413663,0001,360
2016-02-1813713913513982,0001,390
2016-02-1713413613213453,0001,340
2016-02-1613513613213446,0001,340
2016-02-1513313413013499,0001,340
2016-02-12126128116122182,0001,220
2016-02-1014014013113178,0001,310
2016-02-0913813813413764,0001,370
2016-02-0813914113814144,0001,410
2016-02-0514214213613891,0001,380
2016-02-0414114314114247,0001,420
2016-02-0314214314114340,0001,430
2016-02-02145148144146307,0001,460
2016-02-01151152146148102,0001,480
2016-01-29144148142148192,0001,480
2016-01-2814314414014371,0001,430
2016-01-27143146141144154,0001,440
2016-01-2614314414014036,0001,400
2016-01-2514514614314459,0001,440
2016-01-2213914313914296,0001,420
2016-01-2113714113513695,0001,360
2016-01-2014114213813848,0001,380
2016-01-19140142139141136,0001,410
2016-01-1814314313814076,0001,400
2016-01-1514314414114388,0001,430
2016-01-14145145140141138,0001,410
2016-01-1314514814514763,0001,470
2016-01-12148148142143211,0001,430
2016-01-08153153149150148,0001,500
2016-01-0715415515315363,0001,530
2016-01-0615615615415462,0001,540
2016-01-0515515815515670,0001,560
2016-01-0415815815515581,0001,550

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