7769 リズム(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,291	2,296	2,255	2,274	3,900	2,274
2017-12-28	2,310	2,310	2,285	2,290	5,300	2,290
2017-12-27	2,280	2,313	2,280	2,310	7,700	2,310
2017-12-26	2,295	2,295	2,276	2,280	9,000	2,280
2017-12-25	2,316	2,316	2,277	2,288	10,500	2,288
2017-12-22	2,335	2,335	2,314	2,323	9,400	2,323
2017-12-21	2,316	2,335	2,313	2,335	9,500	2,335
2017-12-20	2,322	2,337	2,311	2,316	10,200	2,316
2017-12-19	2,323	2,361	2,315	2,321	15,000	2,321
2017-12-18	2,328	2,333	2,313	2,313	8,300	2,313
2017-12-15	2,327	2,331	2,311	2,328	8,500	2,328
2017-12-14	2,315	2,329	2,306	2,327	7,200	2,327
2017-12-13	2,316	2,320	2,312	2,315	12,700	2,315
2017-12-12	2,336	2,337	2,316	2,316	8,700	2,316
2017-12-11	2,366	2,366	2,325	2,336	10,200	2,336
2017-12-08	2,330	2,359	2,330	2,346	12,000	2,346
2017-12-07	2,319	2,350	2,319	2,342	6,700	2,342
2017-12-06	2,333	2,333	2,319	2,319	10,900	2,319
2017-12-05	2,332	2,336	2,316	2,333	8,800	2,333
2017-12-04	2,354	2,369	2,331	2,333	8,400	2,333
2017-12-01	2,369	2,382	2,337	2,338	13,000	2,338
2017-11-30	2,412	2,412	2,360	2,360	15,600	2,360
2017-11-29	2,434	2,440	2,392	2,413	15,100	2,413
2017-11-28	2,440	2,440	2,415	2,422	17,500	2,422
2017-11-27	2,380	2,497	2,380	2,443	71,800	2,443
2017-11-24	2,350	2,350	2,308	2,329	10,200	2,329
2017-11-22	2,304	2,318	2,301	2,311	8,500	2,311
2017-11-21	2,345	2,345	2,302	2,302	7,800	2,302
2017-11-20	2,271	2,346	2,271	2,344	21,500	2,344
2017-11-17	2,287	2,287	2,251	2,259	11,900	2,259
2017-11-16	2,222	2,280	2,222	2,274	15,100	2,274
2017-11-15	2,278	2,300	2,234	2,241	19,600	2,241
2017-11-13	2,314	2,318	2,282	2,282	9,200	2,282
2017-11-10	2,277	2,313	2,277	2,292	7,300	2,292
2017-11-09	2,332	2,359	2,320	2,342	19,800	2,342
2017-11-08	2,331	2,362	2,328	2,345	10,900	2,345
2017-11-07	2,359	2,375	2,347	2,354	14,300	2,354
2017-11-06	2,346	2,366	2,331	2,359	15,100	2,359
2017-11-02	2,395	2,395	2,324	2,356	16,300	2,356
2017-11-01	2,388	2,398	2,378	2,397	13,000	2,397
2017-10-31	2,378	2,390	2,354	2,368	13,200	2,368
2017-10-30	2,377	2,391	2,347	2,378	36,900	2,378
2017-10-27	2,337	2,378	2,326	2,377	22,800	2,377
2017-10-26	2,358	2,373	2,339	2,348	7,800	2,348
2017-10-25	2,378	2,378	2,343	2,358	12,200	2,358
2017-10-24	2,355	2,381	2,333	2,378	14,800	2,378
2017-10-23	2,336	2,359	2,332	2,355	11,900	2,355
2017-10-20	2,316	2,333	2,310	2,323	13,100	2,323
2017-10-19	2,347	2,347	2,322	2,325	12,900	2,325
2017-10-18	2,362	2,362	2,334	2,352	9,800	2,352
2017-10-17	2,384	2,386	2,353	2,369	12,200	2,369
2017-10-16	2,386	2,400	2,370	2,384	11,700	2,384
2017-10-13	2,389	2,396	2,365	2,390	15,500	2,390
2017-10-12	2,423	2,423	2,368	2,389	8,000	2,389
2017-10-11	2,432	2,432	2,401	2,418	10,600	2,418
2017-10-10	2,342	2,446	2,328	2,445	31,100	2,445
2017-10-06	2,345	2,358	2,339	2,358	6,600	2,358
2017-10-05	2,350	2,380	2,345	2,358	6,800	2,358
2017-10-04	2,374	2,374	2,353	2,361	8,900	2,361
2017-10-03	2,370	2,398	2,370	2,382	10,300	2,382
2017-10-02	2,386	2,386	2,339	2,365	11,400	2,365
2017-09-29	2,390	2,390	2,340	2,353	4,600	2,353
2017-09-28	2,365	2,395	2,331	2,395	13,600	2,395
2017-09-27	2,360	2,400	2,327	2,367	10,100	2,367
2017-09-26	231	239	231	236	208,000	2,360
2017-09-25	230	233	230	232	75,000	2,320
2017-09-22	231	231	227	229	252,000	2,290
2017-09-21	231	232	230	232	125,000	2,320
2017-09-20	233	234	228	231	317,000	2,310
2017-09-19	231	235	230	234	211,000	2,340
2017-09-15	228	232	227	231	168,000	2,310
2017-09-14	231	231	227	227	416,000	2,270
2017-09-13	236	236	231	231	147,000	2,310
2017-09-12	236	239	231	234	342,000	2,340
2017-09-11	235	238	233	236	143,000	2,360
2017-09-08	239	243	234	235	246,000	2,350
2017-09-07	239	242	239	240	76,000	2,400
2017-09-06	237	240	235	238	173,000	2,380
2017-09-05	247	247	237	237	290,000	2,370
2017-09-04	249	249	244	247	288,000	2,470
2017-09-01	250	251	249	249	121,000	2,490
2017-08-31	252	252	250	250	57,000	2,500
2017-08-30	251	252	249	252	115,000	2,520
2017-08-29	246	252	246	251	98,000	2,510
2017-08-28	249	249	245	249	132,000	2,490
2017-08-25	245	249	244	249	170,000	2,490
2017-08-24	245	246	245	245	40,000	2,450
2017-08-23	246	248	242	245	210,000	2,450
2017-08-22	244	246	243	245	58,000	2,450
2017-08-21	243	245	243	244	94,000	2,440
2017-08-18	244	248	243	243	179,000	2,430
2017-08-17	245	248	244	248	112,000	2,480
2017-08-16	248	250	246	246	203,000	2,460
2017-08-15	252	252	249	250	92,000	2,500
2017-08-14	247	251	247	250	152,000	2,500
2017-08-10	240	253	239	253	433,000	2,530
2017-08-09	243	243	236	237	169,000	2,370
2017-08-08	243	245	242	244	161,000	2,440
2017-08-07	241	243	241	243	41,000	2,430
2017-08-04	240	243	240	240	86,000	2,400
2017-08-03	239	240	238	240	52,000	2,400
2017-08-02	236	239	235	238	111,000	2,380
2017-08-01	235	238	235	237	92,000	2,370
2017-07-31	238	239	235	235	117,000	2,350
2017-07-28	241	242	236	238	204,000	2,380
2017-07-27	235	249	235	245	510,000	2,450
2017-07-26	238	238	235	235	79,000	2,350
2017-07-25	237	238	236	238	93,000	2,380
2017-07-24	239	239	234	238	240,000	2,380
2017-07-21	236	237	235	237	72,000	2,370
2017-07-20	234	236	233	236	80,000	2,360
2017-07-19	231	234	231	233	40,000	2,330
2017-07-18	234	234	231	231	155,000	2,310
2017-07-14	234	235	234	234	53,000	2,340
2017-07-13	234	234	233	234	69,000	2,340
2017-07-12	235	235	234	234	74,000	2,340
2017-07-11	237	237	235	235	113,000	2,350
2017-07-10	236	239	235	236	210,000	2,360
2017-07-07	236	236	235	235	72,000	2,350
2017-07-06	234	237	234	235	126,000	2,350
2017-07-05	230	236	230	235	174,000	2,350
2017-07-04	234	234	230	230	152,000	2,300
2017-07-03	233	234	230	232	131,000	2,320
2017-06-30	232	235	230	230	155,000	2,300
2017-06-29	227	235	227	234	186,000	2,340
2017-06-28	229	229	227	227	89,000	2,270
2017-06-27	230	230	228	228	123,000	2,280
2017-06-26	233	233	230	230	84,000	2,300
2017-06-23	231	234	231	231	166,000	2,310
2017-06-22	233	235	232	233	95,000	2,330
2017-06-21	228	234	228	233	177,000	2,330
2017-06-20	232	233	228	228	219,000	2,280
2017-06-19	232	235	232	233	160,000	2,330
2017-06-16	233	234	230	232	152,000	2,320
2017-06-15	224	234	224	233	593,000	2,330
2017-06-14	225	226	224	225	137,000	2,250
2017-06-13	224	224	223	224	111,000	2,240
2017-06-12	222	225	222	225	179,000	2,250
2017-06-09	224	224	223	223	153,000	2,230
2017-06-08	223	225	223	224	156,000	2,240
2017-06-07	222	224	222	224	71,000	2,240
2017-06-06	226	226	220	222	309,000	2,220
2017-06-05	229	229	226	227	177,000	2,270
2017-06-02	228	230	226	229	479,000	2,290
2017-06-01	223	226	222	226	347,000	2,260
2017-05-31	221	224	219	222	308,000	2,220
2017-05-30	220	223	219	221	431,000	2,210
2017-05-29	215	227	215	221	993,000	2,210
2017-05-26	217	218	212	216	1,469,000	2,160
2017-05-25	220	241	219	221	5,499,000	2,210
2017-05-24	195	196	195	195	80,000	1,950
2017-05-23	195	196	194	196	66,000	1,960
2017-05-22	192	197	192	193	75,000	1,930
2017-05-19	193	193	192	192	43,000	1,920
2017-05-18	193	195	193	193	64,000	1,930
2017-05-17	197	198	195	196	129,000	1,960
2017-05-16	192	198	192	198	118,000	1,980
2017-05-15	194	195	192	195	31,000	1,950
2017-05-12	194	196	194	196	57,000	1,960
2017-05-11	195	196	194	196	109,000	1,960
2017-05-10	194	194	194	194	37,000	1,940
2017-05-09	194	195	193	194	82,000	1,940
2017-05-08	194	194	193	194	83,000	1,940
2017-05-02	189	193	189	193	99,000	1,930
2017-05-01	190	190	183	189	185,000	1,890
2017-04-28	190	191	189	189	55,000	1,890
2017-04-27	190	191	188	190	61,000	1,900
2017-04-26	189	189	186	189	29,000	1,890
2017-04-25	188	191	187	189	33,000	1,890
2017-04-24	194	194	186	188	90,000	1,880
2017-04-21	184	185	181	185	44,000	1,850
2017-04-20	182	183	182	183	36,000	1,830
2017-04-19	180	184	180	182	47,000	1,820
2017-04-18	182	183	182	182	27,000	1,820
2017-04-17	180	182	179	182	25,000	1,820
2017-04-14	178	180	178	180	38,000	1,800
2017-04-13	177	182	177	179	59,000	1,790
2017-04-12	183	183	177	179	94,000	1,790
2017-04-11	183	184	182	183	33,000	1,830
2017-04-10	185	186	183	183	37,000	1,830
2017-04-07	185	187	185	185	69,000	1,850
2017-04-06	188	189	185	185	32,000	1,850
2017-04-05	193	193	190	190	44,000	1,900
2017-04-04	192	193	191	192	79,000	1,920
2017-04-03	193	193	190	192	58,000	1,920
2017-03-31	192	193	191	191	85,000	1,910
2017-03-30	193	193	191	192	29,000	1,920
2017-03-29	190	193	190	193	41,000	1,930
2017-03-28	188	194	188	193	118,000	1,930
2017-03-27	188	190	188	188	67,000	1,880
2017-03-24	190	192	190	190	27,000	1,900
2017-03-23	188	190	188	190	26,000	1,900
2017-03-22	188	191	188	189	94,000	1,890
2017-03-21	193	193	192	192	65,000	1,920
2017-03-17	195	197	193	197	70,000	1,970
2017-03-16	194	198	194	197	64,000	1,970
2017-03-15	197	198	194	196	48,000	1,960
2017-03-14	195	199	193	199	96,000	1,990
2017-03-13	195	195	194	195	64,000	1,950
2017-03-10	194	194	191	194	156,000	1,940
2017-03-09	192	194	192	194	45,000	1,940
2017-03-08	191	192	189	192	50,000	1,920
2017-03-07	191	192	191	191	34,000	1,910
2017-03-06	191	193	191	191	42,000	1,910
2017-03-03	190	193	190	191	51,000	1,910
2017-03-02	190	191	189	191	69,000	1,910
2017-03-01	189	190	189	189	72,000	1,890
2017-02-28	188	189	188	188	90,000	1,880
2017-02-27	187	188	187	188	68,000	1,880
2017-02-24	187	187	187	187	6,000	1,870
2017-02-23	187	188	186	187	47,000	1,870
2017-02-22	188	188	187	187	46,000	1,870
2017-02-21	186	188	186	188	68,000	1,880
2017-02-20	186	187	186	187	24,000	1,870
2017-02-17	186	187	186	186	60,000	1,860
2017-02-16	187	187	186	187	42,000	1,870
2017-02-15	187	187	186	187	65,000	1,870
2017-02-14	185	187	185	187	96,000	1,870
2017-02-13	185	186	184	185	182,000	1,850
2017-02-10	185	186	184	185	158,000	1,850
2017-02-09	182	185	182	184	50,000	1,840
2017-02-08	182	184	182	183	64,000	1,830
2017-02-07	183	183	181	181	17,000	1,810
2017-02-06	182	183	179	183	48,000	1,830
2017-02-03	182	183	181	182	29,000	1,820
2017-02-02	182	183	182	182	45,000	1,820
2017-02-01	184	184	182	182	44,000	1,820
2017-01-31	183	184	183	184	30,000	1,840
2017-01-30	182	184	182	184	17,000	1,840
2017-01-27	184	185	182	184	68,000	1,840
2017-01-26	184	184	183	183	39,000	1,830
2017-01-25	181	183	181	182	41,000	1,820
2017-01-24	184	184	180	180	67,000	1,800
2017-01-23	184	184	183	183	17,000	1,830
2017-01-20	185	185	184	184	37,000	1,840
2017-01-19	183	185	182	184	67,000	1,840
2017-01-18	184	184	182	182	23,000	1,820
2017-01-17	183	184	182	184	45,000	1,840
2017-01-16	183	184	182	183	47,000	1,830
2017-01-13	183	185	183	185	43,000	1,850
2017-01-12	186	186	184	185	86,000	1,850
2017-01-11	185	186	184	186	44,000	1,860
2017-01-10	184	185	183	185	70,000	1,850
2017-01-06	183	184	183	184	48,000	1,840
2017-01-05	186	186	184	185	106,000	1,850
2017-01-04	184	187	184	186	135,000	1,860

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