7769 リズム(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,901	1,917	1,845	1,899	9,700	1,899
2018-12-27	1,810	1,901	1,810	1,901	6,100	1,901
2018-12-26	1,800	1,822	1,737	1,758	4,600	1,758
2018-12-25	1,821	1,859	1,710	1,760	7,500	1,760
2018-12-21	1,936	1,936	1,875	1,898	10,000	1,898
2018-12-20	1,975	1,980	1,928	1,948	14,100	1,948
2018-12-19	1,986	1,993	1,972	1,975	3,000	1,975
2018-12-18	1,980	1,995	1,962	1,986	10,700	1,986
2018-12-17	1,984	2,009	1,970	1,998	9,500	1,998
2018-12-14	2,028	2,028	1,982	1,984	12,300	1,984
2018-12-13	1,992	2,012	1,992	2,011	6,100	2,011
2018-12-12	1,954	2,001	1,954	1,975	3,600	1,975
2018-12-11	1,988	1,991	1,953	1,953	6,100	1,953
2018-12-10	2,064	2,064	1,960	2,000	10,500	2,000
2018-12-07	2,001	2,001	1,974	1,974	7,400	1,974
2018-12-06	2,005	2,018	1,991	2,001	6,600	2,001
2018-12-05	2,030	2,051	2,000	2,003	3,600	2,003
2018-12-04	2,033	2,048	2,026	2,030	6,500	2,030
2018-12-03	2,065	2,084	2,051	2,083	6,100	2,083
2018-11-30	2,058	2,069	2,045	2,045	8,200	2,045
2018-11-29	2,076	2,076	2,058	2,058	6,300	2,058
2018-11-28	2,054	2,071	2,027	2,068	7,200	2,068
2018-11-27	1,988	2,078	1,988	2,028	9,900	2,028
2018-11-26	1,972	2,008	1,972	1,980	3,000	1,980
2018-11-22	1,951	1,980	1,951	1,980	3,700	1,980
2018-11-21	1,955	1,975	1,955	1,962	4,400	1,962
2018-11-20	1,990	1,996	1,972	1,981	2,300	1,981
2018-11-19	1,983	1,997	1,982	1,992	2,600	1,992
2018-11-16	1,963	1,991	1,963	1,983	5,600	1,983
2018-11-15	1,955	1,979	1,954	1,963	4,800	1,963
2018-11-14	1,960	1,976	1,955	1,955	4,100	1,955
2018-11-13	1,980	1,980	1,948	1,948	4,200	1,948
2018-11-12	1,972	1,988	1,964	1,982	6,500	1,982
2018-11-09	1,982	1,998	1,971	1,972	6,200	1,972
2018-11-08	1,972	2,001	1,966	1,977	5,900	1,977
2018-11-07	1,956	2,003	1,956	1,971	6,100	1,971
2018-11-06	1,974	2,005	1,970	1,971	6,000	1,971
2018-11-05	2,010	2,028	1,969	1,969	7,600	1,969
2018-11-02	2,010	2,037	2,010	2,024	5,600	2,024
2018-11-01	2,020	2,037	2,005	2,006	9,000	2,006
2018-10-31	2,019	2,019	1,980	1,998	6,600	1,998
2018-10-30	1,930	2,009	1,930	1,992	11,000	1,992
2018-10-29	1,948	1,964	1,925	1,926	4,800	1,926
2018-10-26	1,954	1,954	1,947	1,948	5,400	1,948
2018-10-25	2,015	2,015	1,942	1,947	7,500	1,947
2018-10-24	1,997	2,037	1,978	2,036	5,700	2,036
2018-10-23	2,017	2,017	1,972	1,977	6,100	1,977
2018-10-22	2,025	2,040	2,020	2,028	3,500	2,028
2018-10-19	2,037	2,075	2,028	2,037	4,500	2,037
2018-10-18	2,040	2,052	2,030	2,037	8,000	2,037
2018-10-17	2,001	2,074	2,001	2,040	4,700	2,040
2018-10-16	1,987	2,011	1,980	1,999	6,000	1,999
2018-10-15	2,018	2,026	1,987	1,991	8,800	1,991
2018-10-12	2,029	2,038	1,994	2,014	7,500	2,014
2018-10-11	2,054	2,057	2,010	2,028	8,800	2,028
2018-10-10	2,109	2,109	2,054	2,054	4,900	2,054
2018-10-09	2,118	2,118	2,070	2,070	1,500	2,070
2018-10-05	2,136	2,151	2,122	2,127	4,800	2,127
2018-10-04	2,148	2,174	2,111	2,169	10,700	2,169
2018-10-03	2,160	2,160	2,131	2,133	3,600	2,133
2018-10-02	2,178	2,178	2,133	2,140	5,600	2,140
2018-10-01	2,160	2,173	2,146	2,167	3,400	2,167
2018-09-28	2,171	2,178	2,140	2,161	5,900	2,161
2018-09-27	2,177	2,177	2,112	2,149	5,700	2,149
2018-09-26	2,184	2,184	2,130	2,177	5,100	2,177
2018-09-25	2,098	2,185	2,078	2,185	13,700	2,185
2018-09-21	2,080	2,100	2,079	2,098	7,300	2,098
2018-09-20	2,035	2,093	2,024	2,086	8,200	2,086
2018-09-19	2,003	2,037	1,996	2,037	4,700	2,037
2018-09-18	1,991	2,013	1,991	2,006	3,800	2,006
2018-09-14	1,993	2,008	1,991	2,006	11,800	2,006
2018-09-13	2,011	2,021	2,007	2,017	4,200	2,017
2018-09-12	2,040	2,040	2,013	2,026	6,300	2,026
2018-09-11	2,031	2,063	2,026	2,047	6,600	2,047
2018-09-10	2,022	2,044	2,022	2,042	3,100	2,042
2018-09-07	2,010	2,036	2,010	2,022	3,300	2,022
2018-09-06	2,055	2,055	2,029	2,041	4,000	2,041
2018-09-05	2,046	2,064	2,046	2,055	3,400	2,055
2018-09-04	2,060	2,069	2,054	2,055	3,300	2,055
2018-09-03	2,107	2,107	2,074	2,074	4,100	2,074
2018-08-31	2,081	2,119	2,046	2,076	8,300	2,076
2018-08-30	2,119	2,140	2,100	2,122	7,100	2,122
2018-08-29	2,099	2,122	2,088	2,119	6,900	2,119
2018-08-28	2,121	2,156	2,101	2,106	4,500	2,106
2018-08-27	2,130	2,146	2,115	2,121	4,300	2,121
2018-08-24	2,081	2,132	2,081	2,132	3,000	2,132
2018-08-23	2,071	2,086	2,071	2,081	2,100	2,081
2018-08-22	2,050	2,070	2,050	2,069	5,600	2,069
2018-08-21	2,046	2,049	2,036	2,044	4,100	2,044
2018-08-20	2,069	2,069	2,049	2,064	6,500	2,064
2018-08-17	2,063	2,088	2,063	2,070	4,100	2,070
2018-08-16	2,110	2,110	2,054	2,060	7,400	2,060
2018-08-15	2,120	2,128	2,112	2,115	5,000	2,115
2018-08-14	2,103	2,136	2,102	2,132	3,500	2,132
2018-08-13	2,126	2,139	2,105	2,111	7,200	2,111
2018-08-10	2,140	2,173	2,140	2,159	10,700	2,159
2018-08-09	2,129	2,217	2,129	2,190	8,700	2,190
2018-08-08	2,134	2,153	2,108	2,112	5,700	2,112
2018-08-07	2,090	2,138	2,090	2,134	5,200	2,134
2018-08-06	2,100	2,127	2,088	2,090	5,200	2,090
2018-08-03	2,131	2,131	2,091	2,099	5,800	2,099
2018-08-02	2,126	2,147	2,126	2,131	5,300	2,131
2018-08-01	2,100	2,144	2,100	2,126	7,900	2,126
2018-07-31	2,066	2,099	2,063	2,094	11,500	2,094
2018-07-30	2,047	2,097	2,047	2,097	35,600	2,097
2018-07-27	2,045	2,070	2,037	2,064	6,600	2,064
2018-07-26	2,035	2,063	2,029	2,059	6,300	2,059
2018-07-25	2,046	2,053	2,020	2,020	5,300	2,020
2018-07-24	2,067	2,097	2,040	2,046	9,000	2,046
2018-07-23	2,034	2,044	2,029	2,030	7,200	2,030
2018-07-20	2,031	2,046	2,012	2,034	8,200	2,034
2018-07-19	2,031	2,043	2,018	2,031	9,000	2,031
2018-07-18	2,019	2,047	2,018	2,031	8,100	2,031
2018-07-17	2,011	2,024	2,009	2,019	5,000	2,019
2018-07-13	2,010	2,039	2,010	2,010	5,100	2,010
2018-07-12	2,006	2,024	1,988	2,009	6,700	2,009
2018-07-11	2,013	2,058	1,986	1,986	21,800	1,986
2018-07-10	2,037	2,061	1,976	1,986	10,800	1,986
2018-07-09	2,051	2,067	2,033	2,034	8,200	2,034
2018-07-06	2,003	2,050	2,003	2,050	7,400	2,050
2018-07-05	2,013	2,030	1,987	1,987	5,200	1,987
2018-07-04	2,008	2,031	2,008	2,013	6,400	2,013
2018-07-03	2,051	2,051	2,007	2,029	8,600	2,029
2018-07-02	2,051	2,086	2,044	2,047	9,700	2,047
2018-06-29	2,092	2,108	2,069	2,073	6,400	2,073
2018-06-28	2,051	2,099	2,051	2,084	5,900	2,084
2018-06-27	2,061	2,096	2,022	2,077	7,500	2,077
2018-06-26	2,064	2,083	2,047	2,057	10,700	2,057
2018-06-25	2,253	2,253	2,110	2,110	8,400	2,110
2018-06-22	2,252	2,299	2,242	2,293	6,600	2,293
2018-06-21	2,306	2,343	2,229	2,229	5,600	2,229
2018-06-20	2,302	2,310	2,274	2,306	5,800	2,306
2018-06-19	2,361	2,361	2,311	2,312	5,200	2,312
2018-06-18	2,384	2,384	2,336	2,352	7,300	2,352
2018-06-15	2,390	2,410	2,339	2,372	14,700	2,372
2018-06-14	2,381	2,393	2,381	2,385	4,100	2,385
2018-06-13	2,388	2,397	2,381	2,393	2,100	2,393
2018-06-12	2,415	2,415	2,394	2,404	3,700	2,404
2018-06-11	2,406	2,438	2,404	2,424	6,600	2,424
2018-06-08	2,389	2,415	2,389	2,415	9,400	2,415
2018-06-07	2,404	2,421	2,391	2,421	4,400	2,421
2018-06-06	2,428	2,428	2,404	2,404	4,100	2,404
2018-06-05	2,455	2,455	2,433	2,442	4,900	2,442
2018-06-04	2,444	2,456	2,428	2,456	3,300	2,456
2018-06-01	2,435	2,454	2,385	2,444	7,500	2,444
2018-05-31	2,457	2,457	2,420	2,428	4,500	2,428
2018-05-30	2,378	2,424	2,378	2,411	6,200	2,411
2018-05-29	2,458	2,459	2,420	2,428	4,100	2,428
2018-05-28	2,422	2,460	2,422	2,458	3,600	2,458
2018-05-25	2,449	2,479	2,428	2,428	6,400	2,428
2018-05-24	2,500	2,515	2,462	2,481	17,100	2,481
2018-05-23	2,496	2,496	2,461	2,496	5,600	2,496
2018-05-22	2,497	2,497	2,465	2,495	4,900	2,495
2018-05-21	2,480	2,500	2,407	2,497	10,500	2,497
2018-05-18	2,448	2,473	2,439	2,473	11,700	2,473
2018-05-17	2,445	2,449	2,413	2,449	7,600	2,449
2018-05-16	2,410	2,448	2,390	2,448	8,700	2,448
2018-05-15	2,431	2,431	2,415	2,421	4,300	2,421
2018-05-14	2,410	2,432	2,401	2,432	12,900	2,432
2018-05-11	2,385	2,410	2,385	2,410	6,100	2,410
2018-05-10	2,400	2,405	2,380	2,404	6,600	2,404
2018-05-09	2,400	2,400	2,352	2,397	7,400	2,397
2018-05-08	2,386	2,410	2,378	2,391	9,100	2,391
2018-05-07	2,390	2,390	2,360	2,386	5,400	2,386
2018-05-02	2,358	2,382	2,348	2,382	4,500	2,382
2018-05-01	2,369	2,369	2,319	2,327	4,200	2,327
2018-04-27	2,367	2,367	2,341	2,363	4,900	2,363
2018-04-26	2,360	2,360	2,337	2,357	4,200	2,357
2018-04-25	2,365	2,365	2,324	2,343	4,100	2,343
2018-04-24	2,338	2,365	2,327	2,365	3,300	2,365
2018-04-23	2,339	2,351	2,238	2,320	5,400	2,320
2018-04-20	2,368	2,368	2,323	2,330	5,000	2,330
2018-04-19	2,364	2,368	2,334	2,364	5,300	2,364
2018-04-18	2,318	2,358	2,310	2,348	6,500	2,348
2018-04-17	2,364	2,364	2,270	2,295	6,200	2,295
2018-04-16	2,360	2,367	2,319	2,364	7,400	2,364
2018-04-13	2,365	2,366	2,338	2,353	3,600	2,353
2018-04-12	2,350	2,360	2,336	2,359	4,800	2,359
2018-04-11	2,359	2,359	2,335	2,337	6,900	2,337
2018-04-10	2,349	2,381	2,349	2,361	5,200	2,361
2018-04-09	2,352	2,353	2,330	2,337	8,600	2,337
2018-04-06	2,370	2,377	2,342	2,352	5,300	2,352
2018-04-05	2,387	2,394	2,358	2,393	7,000	2,393
2018-04-04	2,327	2,409	2,318	2,387	14,900	2,387
2018-04-03	2,348	2,349	2,298	2,298	5,800	2,298
2018-03-30	2,378	2,378	2,349	2,364	4,600	2,364
2018-03-29	2,364	2,376	2,336	2,356	8,800	2,356
2018-03-28	2,339	2,345	2,319	2,343	2,800	2,343
2018-03-27	2,314	2,377	2,306	2,371	10,300	2,371
2018-03-26	2,326	2,330	2,291	2,313	8,500	2,313
2018-03-23	2,345	2,358	2,320	2,340	12,800	2,340
2018-03-22	2,371	2,392	2,368	2,389	5,700	2,389
2018-03-20	2,347	2,401	2,331	2,398	10,300	2,398
2018-03-19	2,359	2,360	2,330	2,355	6,200	2,355
2018-03-16	2,320	2,357	2,320	2,357	6,900	2,357
2018-03-15	2,355	2,364	2,338	2,357	5,800	2,357
2018-03-14	2,335	2,364	2,333	2,333	4,400	2,333
2018-03-13	2,320	2,376	2,300	2,373	12,800	2,373
2018-03-12	2,300	2,326	2,294	2,326	3,000	2,326
2018-03-09	2,296	2,321	2,289	2,289	16,000	2,289
2018-03-08	2,299	2,302	2,284	2,293	7,100	2,293
2018-03-07	2,282	2,334	2,248	2,283	13,600	2,283
2018-03-06	2,245	2,306	2,245	2,282	11,600	2,282
2018-03-05	2,234	2,237	2,211	2,221	5,200	2,221
2018-03-02	2,236	2,250	2,218	2,241	6,200	2,241
2018-03-01	2,332	2,332	2,269	2,274	11,300	2,274
2018-02-28	2,296	2,326	2,296	2,312	6,600	2,312
2018-02-27	2,276	2,283	2,274	2,283	2,900	2,283
2018-02-26	2,281	2,283	2,276	2,276	5,200	2,276
2018-02-23	2,221	2,295	2,221	2,280	6,200	2,280
2018-02-22	2,213	2,220	2,202	2,213	1,900	2,213
2018-02-21	2,235	2,235	2,205	2,216	3,900	2,216
2018-02-20	2,249	2,249	2,224	2,235	3,100	2,235
2018-02-19	2,147	2,235	2,147	2,229	7,800	2,229
2018-02-16	2,143	2,183	2,143	2,147	6,400	2,147
2018-02-15	2,106	2,138	2,106	2,118	5,600	2,118
2018-02-14	2,100	2,139	2,100	2,106	12,000	2,106
2018-02-13	2,177	2,228	2,100	2,106	21,200	2,106
2018-02-09	2,173	2,199	2,100	2,177	12,900	2,177
2018-02-08	2,174	2,212	2,171	2,172	9,000	2,172
2018-02-07	2,221	2,267	2,166	2,170	10,400	2,170
2018-02-06	2,246	2,246	2,138	2,171	16,400	2,171
2018-02-05	2,297	2,303	2,275	2,289	10,600	2,289
2018-02-02	2,333	2,338	2,316	2,333	6,900	2,333
2018-02-01	2,313	2,355	2,313	2,349	7,600	2,349
2018-01-31	2,305	2,323	2,298	2,298	11,200	2,298
2018-01-30	2,340	2,340	2,305	2,305	8,100	2,305
2018-01-29	2,328	2,341	2,328	2,334	4,500	2,334
2018-01-26	2,324	2,324	2,317	2,317	6,900	2,317
2018-01-25	2,332	2,332	2,321	2,323	7,800	2,323
2018-01-24	2,342	2,342	2,325	2,332	5,200	2,332
2018-01-23	2,328	2,344	2,326	2,342	5,100	2,342
2018-01-22	2,320	2,328	2,316	2,328	4,200	2,328
2018-01-19	2,326	2,330	2,323	2,323	2,500	2,323
2018-01-18	2,345	2,347	2,331	2,333	6,600	2,333
2018-01-17	2,337	2,339	2,329	2,333	2,900	2,333
2018-01-16	2,347	2,347	2,332	2,337	4,500	2,337
2018-01-15	2,336	2,352	2,325	2,347	3,400	2,347
2018-01-12	2,343	2,347	2,334	2,334	9,100	2,334
2018-01-11	2,349	2,359	2,349	2,359	6,400	2,359
2018-01-10	2,364	2,372	2,354	2,362	5,100	2,362
2018-01-09	2,363	2,365	2,326	2,365	7,500	2,365
2018-01-05	2,371	2,373	2,345	2,363	7,300	2,363
2018-01-04	2,313	2,375	2,307	2,371	18,200	2,371

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