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 |
---|---|---|---|---|---|---|
2016-12-30 | 181 | 184 | 181 | 183 | 116,000 | 1,830 |
2016-12-29 | 182 | 184 | 181 | 182 | 131,000 | 1,820 |
2016-12-28 | 182 | 183 | 180 | 183 | 130,000 | 1,830 |
2016-12-27 | 180 | 180 | 178 | 180 | 99,000 | 1,800 |
2016-12-26 | 180 | 181 | 179 | 181 | 58,000 | 1,810 |
2016-12-22 | 180 | 183 | 179 | 181 | 76,000 | 1,810 |
2016-12-21 | 182 | 182 | 179 | 181 | 105,000 | 1,810 |
2016-12-20 | 180 | 182 | 179 | 182 | 87,000 | 1,820 |
2016-12-19 | 180 | 181 | 179 | 181 | 94,000 | 1,810 |
2016-12-16 | 181 | 181 | 180 | 181 | 52,000 | 1,810 |
2016-12-15 | 181 | 181 | 179 | 180 | 125,000 | 1,800 |
2016-12-14 | 184 | 185 | 181 | 181 | 135,000 | 1,810 |
2016-12-13 | 184 | 185 | 182 | 184 | 146,000 | 1,840 |
2016-12-12 | 186 | 187 | 183 | 185 | 161,000 | 1,850 |
2016-12-09 | 183 | 184 | 182 | 184 | 130,000 | 1,840 |
2016-12-08 | 184 | 184 | 180 | 184 | 216,000 | 1,840 |
2016-12-07 | 183 | 185 | 182 | 184 | 59,000 | 1,840 |
2016-12-06 | 185 | 186 | 183 | 183 | 92,000 | 1,830 |
2016-12-05 | 183 | 184 | 182 | 183 | 75,000 | 1,830 |
2016-12-02 | 184 | 185 | 182 | 182 | 76,000 | 1,820 |
2016-12-01 | 187 | 187 | 185 | 186 | 115,000 | 1,860 |
2016-11-30 | 185 | 186 | 184 | 185 | 143,000 | 1,850 |
2016-11-29 | 183 | 185 | 183 | 185 | 104,000 | 1,850 |
2016-11-28 | 181 | 184 | 181 | 183 | 60,000 | 1,830 |
2016-11-25 | 183 | 183 | 181 | 183 | 66,000 | 1,830 |
2016-11-24 | 181 | 182 | 180 | 182 | 127,000 | 1,820 |
2016-11-22 | 180 | 182 | 180 | 182 | 153,000 | 1,820 |
2016-11-21 | 180 | 180 | 179 | 180 | 36,000 | 1,800 |
2016-11-18 | 179 | 180 | 178 | 179 | 87,000 | 1,790 |
2016-11-17 | 179 | 179 | 177 | 178 | 30,000 | 1,780 |
2016-11-16 | 176 | 179 | 176 | 179 | 74,000 | 1,790 |
2016-11-15 | 179 | 179 | 175 | 176 | 56,000 | 1,760 |
2016-11-14 | 179 | 179 | 177 | 178 | 51,000 | 1,780 |
2016-11-11 | 181 | 181 | 176 | 177 | 103,000 | 1,770 |
2016-11-10 | 180 | 181 | 175 | 181 | 126,000 | 1,810 |
2016-11-09 | 183 | 183 | 174 | 175 | 127,000 | 1,750 |
2016-11-08 | 182 | 183 | 179 | 183 | 57,000 | 1,830 |
2016-11-07 | 181 | 182 | 180 | 182 | 42,000 | 1,820 |
2016-11-04 | 182 | 182 | 177 | 180 | 67,000 | 1,800 |
2016-11-02 | 181 | 182 | 181 | 182 | 56,000 | 1,820 |
2016-11-01 | 180 | 183 | 180 | 183 | 143,000 | 1,830 |
2016-10-31 | 181 | 182 | 179 | 179 | 113,000 | 1,790 |
2016-10-28 | 180 | 181 | 179 | 181 | 376,000 | 1,810 |
2016-10-27 | 182 | 184 | 179 | 179 | 178,000 | 1,790 |
2016-10-26 | 179 | 182 | 179 | 182 | 95,000 | 1,820 |
2016-10-25 | 177 | 180 | 175 | 179 | 101,000 | 1,790 |
2016-10-24 | 177 | 177 | 175 | 176 | 56,000 | 1,760 |
2016-10-21 | 179 | 180 | 176 | 176 | 68,000 | 1,760 |
2016-10-20 | 180 | 183 | 179 | 180 | 97,000 | 1,800 |
2016-10-19 | 180 | 181 | 178 | 180 | 65,000 | 1,800 |
2016-10-18 | 178 | 179 | 176 | 178 | 54,000 | 1,780 |
2016-10-17 | 175 | 178 | 175 | 177 | 56,000 | 1,770 |
2016-10-14 | 177 | 177 | 174 | 175 | 46,000 | 1,750 |
2016-10-13 | 177 | 178 | 176 | 178 | 68,000 | 1,780 |
2016-10-12 | 178 | 178 | 175 | 177 | 136,000 | 1,770 |
2016-10-11 | 180 | 181 | 179 | 180 | 81,000 | 1,800 |
2016-10-07 | 180 | 182 | 180 | 180 | 74,000 | 1,800 |
2016-10-06 | 184 | 184 | 180 | 181 | 166,000 | 1,810 |
2016-10-05 | 185 | 186 | 184 | 185 | 157,000 | 1,850 |
2016-10-04 | 180 | 187 | 180 | 185 | 456,000 | 1,850 |
2016-10-03 | 181 | 181 | 180 | 180 | 59,000 | 1,800 |
2016-09-30 | 180 | 181 | 178 | 180 | 76,000 | 1,800 |
2016-09-29 | 179 | 181 | 179 | 181 | 61,000 | 1,810 |
2016-09-28 | 180 | 180 | 178 | 179 | 33,000 | 1,790 |
2016-09-27 | 177 | 180 | 177 | 180 | 80,000 | 1,800 |
2016-09-26 | 179 | 180 | 177 | 178 | 80,000 | 1,780 |
2016-09-23 | 180 | 181 | 180 | 181 | 133,000 | 1,810 |
2016-09-21 | 179 | 181 | 179 | 181 | 45,000 | 1,810 |
2016-09-20 | 180 | 181 | 180 | 180 | 84,000 | 1,800 |
2016-09-16 | 179 | 181 | 179 | 181 | 108,000 | 1,810 |
2016-09-15 | 180 | 180 | 179 | 179 | 37,000 | 1,790 |
2016-09-14 | 178 | 180 | 178 | 179 | 41,000 | 1,790 |
2016-09-13 | 179 | 180 | 178 | 178 | 40,000 | 1,780 |
2016-09-12 | 179 | 180 | 178 | 179 | 186,000 | 1,790 |
2016-09-09 | 178 | 180 | 178 | 180 | 183,000 | 1,800 |
2016-09-08 | 179 | 179 | 178 | 179 | 75,000 | 1,790 |
2016-09-07 | 179 | 179 | 178 | 179 | 75,000 | 1,790 |
2016-09-06 | 179 | 179 | 178 | 179 | 30,000 | 1,790 |
2016-09-05 | 179 | 180 | 178 | 178 | 57,000 | 1,780 |
2016-09-02 | 178 | 179 | 178 | 179 | 61,000 | 1,790 |
2016-09-01 | 179 | 179 | 178 | 178 | 55,000 | 1,780 |
2016-08-31 | 179 | 179 | 178 | 179 | 67,000 | 1,790 |
2016-08-30 | 179 | 179 | 178 | 179 | 63,000 | 1,790 |
2016-08-29 | 178 | 179 | 178 | 179 | 92,000 | 1,790 |
2016-08-26 | 177 | 179 | 177 | 177 | 53,000 | 1,770 |
2016-08-25 | 178 | 180 | 177 | 177 | 225,000 | 1,770 |
2016-08-24 | 178 | 179 | 178 | 178 | 49,000 | 1,780 |
2016-08-23 | 177 | 179 | 176 | 177 | 104,000 | 1,770 |
2016-08-22 | 176 | 177 | 176 | 177 | 37,000 | 1,770 |
2016-08-19 | 175 | 178 | 175 | 177 | 115,000 | 1,770 |
2016-08-18 | 176 | 176 | 175 | 175 | 64,000 | 1,750 |
2016-08-17 | 176 | 178 | 176 | 177 | 92,000 | 1,770 |
2016-08-16 | 177 | 179 | 177 | 177 | 76,000 | 1,770 |
2016-08-15 | 178 | 179 | 178 | 178 | 36,000 | 1,780 |
2016-08-12 | 180 | 180 | 178 | 178 | 53,000 | 1,780 |
2016-08-10 | 177 | 180 | 177 | 180 | 92,000 | 1,800 |
2016-08-09 | 175 | 177 | 174 | 177 | 99,000 | 1,770 |
2016-08-08 | 169 | 176 | 168 | 175 | 152,000 | 1,750 |
2016-08-05 | 176 | 178 | 176 | 177 | 61,000 | 1,770 |
2016-08-04 | 178 | 178 | 176 | 176 | 46,000 | 1,760 |
2016-08-03 | 177 | 178 | 176 | 178 | 100,000 | 1,780 |
2016-08-02 | 178 | 179 | 178 | 178 | 61,000 | 1,780 |
2016-08-01 | 179 | 179 | 178 | 178 | 71,000 | 1,780 |
2016-07-29 | 179 | 180 | 176 | 180 | 197,000 | 1,800 |
2016-07-28 | 181 | 181 | 178 | 179 | 125,000 | 1,790 |
2016-07-27 | 180 | 181 | 180 | 181 | 122,000 | 1,810 |
2016-07-26 | 181 | 181 | 178 | 179 | 101,000 | 1,790 |
2016-07-25 | 181 | 181 | 180 | 181 | 91,000 | 1,810 |
2016-07-22 | 178 | 181 | 178 | 180 | 52,000 | 1,800 |
2016-07-21 | 181 | 182 | 180 | 180 | 90,000 | 1,800 |
2016-07-20 | 178 | 181 | 178 | 181 | 173,000 | 1,810 |
2016-07-19 | 179 | 179 | 177 | 179 | 130,000 | 1,790 |
2016-07-15 | 180 | 181 | 179 | 179 | 212,000 | 1,790 |
2016-07-14 | 181 | 182 | 180 | 181 | 225,000 | 1,810 |
2016-07-13 | 181 | 182 | 180 | 181 | 130,000 | 1,810 |
2016-07-12 | 180 | 181 | 180 | 180 | 231,000 | 1,800 |
2016-07-11 | 180 | 182 | 180 | 181 | 258,000 | 1,810 |
2016-07-08 | 179 | 180 | 178 | 178 | 279,000 | 1,780 |
2016-07-07 | 175 | 179 | 174 | 178 | 471,000 | 1,780 |
2016-07-06 | 174 | 175 | 173 | 174 | 229,000 | 1,740 |
2016-07-05 | 172 | 175 | 172 | 175 | 152,000 | 1,750 |
2016-07-04 | 171 | 173 | 171 | 172 | 52,000 | 1,720 |
2016-07-01 | 170 | 173 | 170 | 171 | 291,000 | 1,710 |
2016-06-30 | 171 | 171 | 168 | 169 | 118,000 | 1,690 |
2016-06-29 | 168 | 170 | 168 | 169 | 67,000 | 1,690 |
2016-06-28 | 164 | 170 | 162 | 167 | 141,000 | 1,670 |
2016-06-27 | 164 | 167 | 163 | 166 | 137,000 | 1,660 |
2016-06-24 | 171 | 172 | 162 | 162 | 299,000 | 1,620 |
2016-06-23 | 171 | 173 | 171 | 173 | 132,000 | 1,730 |
2016-06-22 | 171 | 172 | 170 | 172 | 186,000 | 1,720 |
2016-06-21 | 170 | 172 | 169 | 171 | 145,000 | 1,710 |
2016-06-20 | 169 | 172 | 169 | 171 | 219,000 | 1,710 |
2016-06-17 | 166 | 169 | 166 | 169 | 219,000 | 1,690 |
2016-06-16 | 167 | 168 | 166 | 166 | 151,000 | 1,660 |
2016-06-15 | 167 | 169 | 166 | 168 | 149,000 | 1,680 |
2016-06-14 | 169 | 169 | 166 | 167 | 150,000 | 1,670 |
2016-06-13 | 171 | 171 | 169 | 169 | 172,000 | 1,690 |
2016-06-10 | 170 | 172 | 170 | 171 | 256,000 | 1,710 |
2016-06-09 | 171 | 171 | 170 | 170 | 162,000 | 1,700 |
2016-06-08 | 172 | 172 | 169 | 171 | 335,000 | 1,710 |
2016-06-07 | 173 | 173 | 171 | 172 | 115,000 | 1,720 |
2016-06-06 | 172 | 173 | 172 | 173 | 168,000 | 1,730 |
2016-06-03 | 174 | 175 | 173 | 174 | 199,000 | 1,740 |
2016-06-02 | 173 | 175 | 172 | 174 | 468,000 | 1,740 |
2016-06-01 | 173 | 174 | 169 | 174 | 614,000 | 1,740 |
2016-05-31 | 169 | 173 | 168 | 172 | 582,000 | 1,720 |
2016-05-30 | 166 | 169 | 166 | 168 | 253,000 | 1,680 |
2016-05-27 | 166 | 167 | 164 | 165 | 343,000 | 1,650 |
2016-05-26 | 162 | 166 | 162 | 166 | 459,000 | 1,660 |
2016-05-25 | 162 | 164 | 161 | 162 | 610,000 | 1,620 |
2016-05-24 | 166 | 171 | 158 | 161 | 2,981,000 | 1,610 |
2016-05-23 | 146 | 146 | 145 | 146 | 27,000 | 1,460 |
2016-05-20 | 144 | 146 | 144 | 145 | 49,000 | 1,450 |
2016-05-19 | 145 | 145 | 144 | 144 | 33,000 | 1,440 |
2016-05-18 | 146 | 146 | 144 | 144 | 51,000 | 1,440 |
2016-05-17 | 144 | 146 | 143 | 145 | 63,000 | 1,450 |
2016-05-16 | 146 | 147 | 144 | 144 | 37,000 | 1,440 |
2016-05-13 | 149 | 150 | 146 | 146 | 79,000 | 1,460 |
2016-05-12 | 151 | 151 | 147 | 149 | 67,000 | 1,490 |
2016-05-11 | 150 | 151 | 149 | 150 | 90,000 | 1,500 |
2016-05-10 | 145 | 150 | 145 | 149 | 55,000 | 1,490 |
2016-05-09 | 142 | 145 | 142 | 144 | 75,000 | 1,440 |
2016-05-06 | 142 | 143 | 141 | 141 | 44,000 | 1,410 |
2016-05-02 | 143 | 145 | 141 | 141 | 85,000 | 1,410 |
2016-04-28 | 153 | 154 | 145 | 146 | 127,000 | 1,460 |
2016-04-27 | 153 | 153 | 149 | 149 | 77,000 | 1,490 |
2016-04-26 | 150 | 151 | 150 | 151 | 50,000 | 1,510 |
2016-04-25 | 151 | 151 | 149 | 149 | 41,000 | 1,490 |
2016-04-22 | 151 | 151 | 149 | 150 | 41,000 | 1,500 |
2016-04-21 | 149 | 150 | 149 | 150 | 52,000 | 1,500 |
2016-04-20 | 147 | 148 | 147 | 147 | 28,000 | 1,470 |
2016-04-19 | 147 | 148 | 146 | 147 | 27,000 | 1,470 |
2016-04-18 | 143 | 149 | 143 | 144 | 79,000 | 1,440 |
2016-04-15 | 145 | 149 | 145 | 147 | 34,000 | 1,470 |
2016-04-14 | 143 | 147 | 143 | 147 | 70,000 | 1,470 |
2016-04-13 | 142 | 142 | 141 | 142 | 28,000 | 1,420 |
2016-04-12 | 139 | 142 | 139 | 140 | 54,000 | 1,400 |
2016-04-11 | 139 | 139 | 137 | 138 | 45,000 | 1,380 |
2016-04-08 | 140 | 144 | 137 | 139 | 67,000 | 1,390 |
2016-04-07 | 140 | 142 | 138 | 140 | 39,000 | 1,400 |
2016-04-06 | 141 | 142 | 138 | 139 | 44,000 | 1,390 |
2016-04-05 | 143 | 144 | 140 | 140 | 68,000 | 1,400 |
2016-04-04 | 143 | 146 | 142 | 146 | 55,000 | 1,460 |
2016-04-01 | 150 | 150 | 141 | 141 | 95,000 | 1,410 |
2016-03-31 | 152 | 152 | 150 | 151 | 56,000 | 1,510 |
2016-03-30 | 153 | 153 | 151 | 151 | 39,000 | 1,510 |
2016-03-29 | 154 | 154 | 152 | 154 | 39,000 | 1,540 |
2016-03-28 | 154 | 157 | 151 | 156 | 112,000 | 1,560 |
2016-03-25 | 152 | 153 | 151 | 152 | 39,000 | 1,520 |
2016-03-24 | 155 | 155 | 152 | 152 | 43,000 | 1,520 |
2016-03-23 | 156 | 156 | 153 | 155 | 30,000 | 1,550 |
2016-03-22 | 151 | 155 | 151 | 155 | 86,000 | 1,550 |
2016-03-18 | 152 | 153 | 149 | 149 | 55,000 | 1,490 |
2016-03-17 | 153 | 154 | 151 | 152 | 37,000 | 1,520 |
2016-03-16 | 153 | 154 | 152 | 152 | 33,000 | 1,520 |
2016-03-15 | 153 | 154 | 150 | 154 | 56,000 | 1,540 |
2016-03-14 | 154 | 154 | 153 | 153 | 35,000 | 1,530 |
2016-03-11 | 149 | 153 | 149 | 152 | 119,000 | 1,520 |
2016-03-10 | 147 | 152 | 147 | 151 | 80,000 | 1,510 |
2016-03-09 | 146 | 146 | 144 | 146 | 44,000 | 1,460 |
2016-03-08 | 146 | 148 | 145 | 147 | 64,000 | 1,470 |
2016-03-07 | 144 | 151 | 144 | 146 | 71,000 | 1,460 |
2016-03-04 | 143 | 145 | 142 | 144 | 46,000 | 1,440 |
2016-03-03 | 141 | 143 | 141 | 143 | 34,000 | 1,430 |
2016-03-02 | 144 | 144 | 141 | 142 | 68,000 | 1,420 |
2016-03-01 | 140 | 140 | 137 | 137 | 93,000 | 1,370 |
2016-02-29 | 146 | 146 | 138 | 138 | 92,000 | 1,380 |
2016-02-26 | 145 | 147 | 143 | 144 | 32,000 | 1,440 |
2016-02-25 | 138 | 144 | 137 | 144 | 54,000 | 1,440 |
2016-02-24 | 139 | 141 | 138 | 139 | 58,000 | 1,390 |
2016-02-23 | 142 | 142 | 140 | 141 | 34,000 | 1,410 |
2016-02-22 | 136 | 143 | 135 | 142 | 90,000 | 1,420 |
2016-02-19 | 135 | 138 | 134 | 136 | 63,000 | 1,360 |
2016-02-18 | 137 | 139 | 135 | 139 | 82,000 | 1,390 |
2016-02-17 | 134 | 136 | 132 | 134 | 53,000 | 1,340 |
2016-02-16 | 135 | 136 | 132 | 134 | 46,000 | 1,340 |
2016-02-15 | 133 | 134 | 130 | 134 | 99,000 | 1,340 |
2016-02-12 | 126 | 128 | 116 | 122 | 182,000 | 1,220 |
2016-02-10 | 140 | 140 | 131 | 131 | 78,000 | 1,310 |
2016-02-09 | 138 | 138 | 134 | 137 | 64,000 | 1,370 |
2016-02-08 | 139 | 141 | 138 | 141 | 44,000 | 1,410 |
2016-02-05 | 142 | 142 | 136 | 138 | 91,000 | 1,380 |
2016-02-04 | 141 | 143 | 141 | 142 | 47,000 | 1,420 |
2016-02-03 | 142 | 143 | 141 | 143 | 40,000 | 1,430 |
2016-02-02 | 145 | 148 | 144 | 146 | 307,000 | 1,460 |
2016-02-01 | 151 | 152 | 146 | 148 | 102,000 | 1,480 |
2016-01-29 | 144 | 148 | 142 | 148 | 192,000 | 1,480 |
2016-01-28 | 143 | 144 | 140 | 143 | 71,000 | 1,430 |
2016-01-27 | 143 | 146 | 141 | 144 | 154,000 | 1,440 |
2016-01-26 | 143 | 144 | 140 | 140 | 36,000 | 1,400 |
2016-01-25 | 145 | 146 | 143 | 144 | 59,000 | 1,440 |
2016-01-22 | 139 | 143 | 139 | 142 | 96,000 | 1,420 |
2016-01-21 | 137 | 141 | 135 | 136 | 95,000 | 1,360 |
2016-01-20 | 141 | 142 | 138 | 138 | 48,000 | 1,380 |
2016-01-19 | 140 | 142 | 139 | 141 | 136,000 | 1,410 |
2016-01-18 | 143 | 143 | 138 | 140 | 76,000 | 1,400 |
2016-01-15 | 143 | 144 | 141 | 143 | 88,000 | 1,430 |
2016-01-14 | 145 | 145 | 140 | 141 | 138,000 | 1,410 |
2016-01-13 | 145 | 148 | 145 | 147 | 63,000 | 1,470 |
2016-01-12 | 148 | 148 | 142 | 143 | 211,000 | 1,430 |
2016-01-08 | 153 | 153 | 149 | 150 | 148,000 | 1,500 |
2016-01-07 | 154 | 155 | 153 | 153 | 63,000 | 1,530 |
2016-01-06 | 156 | 156 | 154 | 154 | 62,000 | 1,540 |
2016-01-05 | 155 | 158 | 155 | 156 | 70,000 | 1,560 |
2016-01-04 | 158 | 158 | 155 | 155 | 81,000 | 1,550 |
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