7769 リズム(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	935	958	929	958	19,900	958
2019-12-27	923	935	922	931	21,400	931
2019-12-26	929	941	920	938	17,300	938
2019-12-25	939	939	922	925	17,000	925
2019-12-24	933	945	932	933	10,200	933
2019-12-23	937	943	930	939	18,800	939
2019-12-20	935	949	933	939	13,300	939
2019-12-19	938	944	936	937	12,500	937
2019-12-18	950	950	932	938	25,000	938
2019-12-17	947	953	936	952	25,200	952
2019-12-16	952	954	946	952	11,600	952
2019-12-13	969	983	950	951	48,400	951
2019-12-12	961	961	946	960	11,700	960
2019-12-11	967	970	957	959	8,400	959
2019-12-10	959	968	957	957	13,700	957
2019-12-09	993	995	961	967	32,800	967
2019-12-06	950	974	950	970	15,400	970
2019-12-05	944	952	944	946	16,800	946
2019-12-04	939	948	939	939	16,200	939
2019-12-03	940	959	934	943	28,500	943
2019-12-02	943	952	936	939	16,500	939
2019-11-29	943	943	936	937	6,400	937
2019-11-28	942	945	938	938	10,600	938
2019-11-27	940	945	937	937	17,000	937
2019-11-26	945	950	939	939	20,700	939
2019-11-25	915	934	912	934	24,400	934
2019-11-22	900	909	900	905	17,900	905
2019-11-21	902	905	886	900	23,700	900
2019-11-20	917	917	894	901	34,100	901
2019-11-19	918	921	909	917	11,700	917
2019-11-18	914	921	912	918	15,700	918
2019-11-15	906	913	902	907	34,000	907
2019-11-14	915	916	903	909	31,200	909
2019-11-13	917	930	912	912	29,400	912
2019-11-12	925	935	915	925	50,300	925
2019-11-11	975	977	914	922	117,900	922
2019-11-08	1,000	1,009	992	1,002	19,300	1,002
2019-11-07	1,010	1,010	984	994	20,000	994
2019-11-06	1,008	1,010	998	1,006	23,600	1,006
2019-11-05	997	1,016	997	1,007	33,200	1,007
2019-11-01	1,019	1,019	990	997	18,700	997
2019-10-31	975	1,016	972	1,016	42,200	1,016
2019-10-30	974	984	968	968	46,700	968
2019-10-29	975	989	974	976	19,800	976
2019-10-28	997	997	967	973	41,800	973
2019-10-25	996	996	984	990	19,300	990
2019-10-24	1,008	1,021	982	995	34,500	995
2019-10-23	1,025	1,025	988	1,004	40,400	1,004
2019-10-21	1,030	1,040	1,023	1,024	14,400	1,024
2019-10-18	1,036	1,048	1,030	1,039	11,500	1,039
2019-10-17	1,033	1,041	1,029	1,037	6,900	1,037
2019-10-16	1,035	1,048	1,030	1,033	13,400	1,033
2019-10-15	1,032	1,038	1,023	1,029	18,100	1,029
2019-10-11	1,017	1,026	1,004	1,017	10,300	1,017
2019-10-10	1,020	1,026	1,003	1,015	22,900	1,015
2019-10-09	1,008	1,018	997	1,018	14,800	1,018
2019-10-08	1,000	1,019	998	1,009	14,800	1,009
2019-10-07	1,001	1,016	997	997	11,700	997
2019-10-04	1,023	1,023	981	1,001	33,400	1,001
2019-10-03	1,019	1,025	1,019	1,023	11,500	1,023
2019-10-02	1,044	1,045	1,030	1,038	13,000	1,038
2019-10-01	-	-	-	1,027	-	1,027
2019-09-30	1,046	1,046	1,018	1,027	16,700	1,027
2019-09-27	1,065	1,075	1,005	1,046	33,800	1,046
2019-09-26	1,033	1,069	1,033	1,059	26,800	1,059
2019-09-25	1,057	1,057	1,011	1,025	39,700	1,025
2019-09-24	1,081	1,093	1,039	1,071	63,900	1,071
2019-09-20	1,058	1,118	1,055	1,091	244,000	1,091
2019-09-19	941	1,082	941	1,082	218,400	1,082
2019-09-18	911	960	911	932	48,800	932
2019-09-17	952	954	902	908	48,300	908
2019-09-13	937	952	923	950	38,700	950
2019-09-12	912	951	908	933	41,800	933
2019-09-11	903	910	895	905	29,500	905
2019-09-10	913	914	895	899	24,300	899
2019-09-09	903	920	890	917	35,400	917
2019-09-06	895	912	888	900	25,800	900
2019-09-05	883	917	883	887	29,100	887
2019-09-04	882	888	868	877	18,100	877
2019-09-03	873	895	873	887	14,800	887
2019-09-02	865	899	861	867	33,500	867
2019-08-30	864	864	854	859	27,000	859
2019-08-29	878	888	852	854	29,700	854
2019-08-28	926	927	873	875	22,700	875
2019-08-27	955	961	922	922	14,300	922
2019-08-26	979	979	945	945	20,000	945
2019-08-23	988	998	981	987	13,200	987
2019-08-22	1,042	1,042	1,000	1,002	15,500	1,002
2019-08-21	1,040	1,047	1,037	1,042	5,800	1,042
2019-08-20	1,076	1,076	1,058	1,058	4,700	1,058
2019-08-19	1,071	1,079	1,062	1,076	7,900	1,076
2019-08-16	1,076	1,080	1,052	1,052	3,100	1,052
2019-08-15	1,051	1,090	1,051	1,074	8,900	1,074
2019-08-14	1,112	1,113	1,071	1,078	9,500	1,078
2019-08-13	1,155	1,155	1,083	1,092	11,100	1,092
2019-08-09	1,147	1,158	1,146	1,155	3,600	1,155
2019-08-08	1,124	1,147	1,122	1,147	4,400	1,147
2019-08-07	1,129	1,143	1,122	1,122	4,800	1,122
2019-08-06	1,115	1,148	1,101	1,138	9,600	1,138
2019-08-05	1,220	1,220	1,165	1,167	10,300	1,167
2019-08-02	1,226	1,231	1,210	1,210	7,700	1,210
2019-08-01	1,273	1,273	1,235	1,239	6,000	1,239
2019-07-31	1,274	1,284	1,270	1,270	4,800	1,270
2019-07-30	1,258	1,273	1,258	1,272	4,400	1,272
2019-07-29	1,278	1,278	1,258	1,266	3,100	1,266
2019-07-26	1,271	1,291	1,256	1,268	8,100	1,268
2019-07-25	1,250	1,278	1,250	1,268	4,000	1,268
2019-07-24	1,257	1,262	1,243	1,244	3,000	1,244
2019-07-23	1,244	1,262	1,243	1,243	2,700	1,243
2019-07-22	1,250	1,251	1,234	1,244	6,500	1,244
2019-07-19	1,236	1,255	1,230	1,250	9,600	1,250
2019-07-18	1,275	1,275	1,223	1,223	8,500	1,223
2019-07-17	1,306	1,307	1,272	1,275	9,300	1,275
2019-07-16	1,326	1,356	1,306	1,313	3,900	1,313
2019-07-12	1,351	1,365	1,337	1,337	5,100	1,337
2019-07-11	1,351	1,380	1,351	1,380	8,600	1,380
2019-07-10	1,381	1,381	1,323	1,334	8,900	1,334
2019-07-09	1,389	1,389	1,381	1,382	1,700	1,382
2019-07-08	1,405	1,405	1,382	1,382	5,000	1,382
2019-07-05	1,390	1,416	1,390	1,405	3,800	1,405
2019-07-04	1,398	1,407	1,391	1,398	5,700	1,398
2019-07-03	1,410	1,415	1,379	1,410	7,100	1,410
2019-07-02	1,419	1,419	1,401	1,416	3,700	1,416
2019-07-01	1,439	1,440	1,383	1,398	12,600	1,398
2019-06-28	1,380	1,389	1,356	1,389	14,600	1,389
2019-06-27	1,348	1,363	1,322	1,322	6,700	1,322
2019-06-26	1,337	1,353	1,329	1,336	5,100	1,336
2019-06-25	1,297	1,350	1,287	1,331	9,400	1,331
2019-06-24	1,295	1,310	1,295	1,297	2,600	1,297
2019-06-21	1,341	1,341	1,278	1,278	13,200	1,278
2019-06-20	1,309	1,336	1,309	1,332	3,300	1,332
2019-06-19	1,288	1,310	1,288	1,309	4,300	1,309
2019-06-18	1,270	1,280	1,270	1,272	3,200	1,272
2019-06-17	1,285	1,285	1,270	1,270	2,900	1,270
2019-06-14	1,296	1,298	1,268	1,285	4,900	1,285
2019-06-13	1,288	1,291	1,281	1,286	3,000	1,286
2019-06-12	1,298	1,310	1,278	1,295	8,700	1,295
2019-06-11	1,303	1,303	1,287	1,296	7,600	1,296
2019-06-10	1,270	1,279	1,264	1,273	3,500	1,273
2019-06-07	1,227	1,270	1,227	1,270	4,000	1,270
2019-06-06	1,291	1,306	1,257	1,257	4,600	1,257
2019-06-05	1,239	1,304	1,232	1,278	19,600	1,278
2019-06-04	1,212	1,238	1,188	1,232	9,800	1,232
2019-06-03	1,210	1,212	1,186	1,201	10,700	1,201
2019-05-31	1,250	1,250	1,206	1,206	4,500	1,206
2019-05-30	1,210	1,229	1,207	1,229	5,600	1,229
2019-05-29	1,222	1,226	1,210	1,210	5,400	1,210
2019-05-28	1,246	1,268	1,241	1,241	3,500	1,241
2019-05-27	1,266	1,280	1,245	1,249	4,900	1,249
2019-05-24	1,264	1,279	1,250	1,266	4,800	1,266
2019-05-23	1,303	1,328	1,258	1,272	3,800	1,272
2019-05-22	1,312	1,316	1,293	1,293	4,300	1,293
2019-05-21	1,303	1,308	1,290	1,308	3,400	1,308
2019-05-20	1,349	1,362	1,290	1,321	11,000	1,321
2019-05-17	1,304	1,349	1,274	1,349	12,900	1,349
2019-05-16	1,280	1,307	1,280	1,284	9,500	1,284
2019-05-15	1,239	1,278	1,217	1,278	6,100	1,278
2019-05-14	1,207	1,246	1,204	1,243	7,700	1,243
2019-05-13	1,237	1,240	1,218	1,219	11,200	1,219
2019-05-10	1,221	1,257	1,216	1,217	7,800	1,217
2019-05-09	1,244	1,259	1,215	1,221	11,300	1,221
2019-05-08	1,255	1,264	1,243	1,243	9,800	1,243
2019-05-07	1,299	1,299	1,232	1,260	11,800	1,260
2019-04-26	1,285	1,285	1,262	1,269	5,500	1,269
2019-04-25	1,250	1,297	1,242	1,297	10,400	1,297
2019-04-24	1,271	1,278	1,250	1,250	8,200	1,250
2019-04-23	1,291	1,292	1,269	1,272	3,300	1,272
2019-04-22	1,289	1,292	1,285	1,288	4,600	1,288
2019-04-19	1,285	1,310	1,285	1,296	6,200	1,296
2019-04-18	1,340	1,340	1,282	1,291	7,900	1,291
2019-04-17	1,334	1,334	1,309	1,321	5,400	1,321
2019-04-16	1,340	1,340	1,332	1,334	4,700	1,334
2019-04-15	1,315	1,345	1,315	1,339	8,000	1,339
2019-04-12	1,334	1,334	1,311	1,314	3,400	1,314
2019-04-11	1,326	1,341	1,317	1,332	3,200	1,332
2019-04-10	1,351	1,351	1,325	1,325	5,200	1,325
2019-04-09	1,353	1,360	1,345	1,360	2,300	1,360
2019-04-08	1,360	1,361	1,350	1,353	3,100	1,353
2019-04-05	1,351	1,364	1,351	1,363	4,800	1,363
2019-04-04	1,347	1,364	1,346	1,361	4,600	1,361
2019-04-03	1,341	1,367	1,340	1,350	8,300	1,350
2019-04-02	1,382	1,382	1,346	1,351	5,400	1,351
2019-04-01	1,350	1,385	1,339	1,383	12,200	1,383
2019-03-29	1,334	1,345	1,328	1,337	9,400	1,337
2019-03-28	1,369	1,380	1,315	1,315	26,000	1,315
2019-03-27	1,435	1,442	1,395	1,399	14,100	1,399
2019-03-26	1,376	1,452	1,376	1,452	24,500	1,452
2019-03-25	1,406	1,406	1,367	1,377	22,300	1,377
2019-03-22	1,394	1,419	1,366	1,419	19,000	1,419
2019-03-20	1,421	1,435	1,390	1,393	23,000	1,393
2019-03-19	1,459	1,478	1,422	1,430	12,200	1,430
2019-03-18	1,522	1,522	1,430	1,445	30,600	1,445
2019-03-15	1,560	1,560	1,532	1,535	14,800	1,535
2019-03-14	1,591	1,591	1,550	1,568	8,100	1,568
2019-03-13	1,604	1,644	1,578	1,589	6,900	1,589
2019-03-12	1,596	1,644	1,570	1,644	6,400	1,644
2019-03-11	1,613	1,649	1,561	1,596	7,300	1,596
2019-03-08	1,628	1,642	1,580	1,589	11,000	1,589
2019-03-07	1,634	1,688	1,630	1,688	8,300	1,688
2019-03-06	1,666	1,680	1,635	1,641	5,900	1,641
2019-03-05	1,669	1,680	1,637	1,666	4,600	1,666
2019-03-04	1,686	1,716	1,658	1,700	5,100	1,700
2019-03-01	1,696	1,727	1,662	1,691	10,900	1,691
2019-02-28	1,644	1,694	1,631	1,689	8,000	1,689
2019-02-27	1,647	1,652	1,608	1,609	8,500	1,609
2019-02-26	1,647	1,651	1,635	1,647	3,300	1,647
2019-02-25	1,668	1,671	1,634	1,646	7,500	1,646
2019-02-22	1,697	1,697	1,662	1,679	4,100	1,679
2019-02-21	1,657	1,700	1,657	1,697	6,300	1,697
2019-02-20	1,665	1,666	1,633	1,657	3,600	1,657
2019-02-19	1,649	1,676	1,649	1,663	4,300	1,663
2019-02-18	1,624	1,649	1,605	1,649	5,100	1,649
2019-02-15	1,655	1,659	1,547	1,599	13,800	1,599
2019-02-14	1,658	1,686	1,641	1,683	6,700	1,683
2019-02-13	1,660	1,669	1,633	1,658	11,300	1,658
2019-02-12	1,704	1,717	1,650	1,672	7,200	1,672
2019-02-08	1,738	1,779	1,618	1,624	14,700	1,624
2019-02-07	1,778	1,778	1,719	1,727	5,100	1,727
2019-02-06	1,782	1,792	1,766	1,786	3,100	1,786
2019-02-05	1,689	1,808	1,689	1,771	10,800	1,771
2019-02-04	1,669	1,712	1,660	1,676	9,100	1,676
2019-02-01	1,719	1,764	1,652	1,669	9,000	1,669
2019-01-31	1,731	1,732	1,700	1,706	6,300	1,706
2019-01-30	1,776	1,776	1,703	1,706	9,200	1,706
2019-01-29	1,770	1,770	1,754	1,770	3,500	1,770
2019-01-28	1,800	1,811	1,776	1,777	4,900	1,777
2019-01-25	1,818	1,820	1,776	1,794	5,400	1,794
2019-01-24	1,782	1,800	1,774	1,778	6,100	1,778
2019-01-23	1,804	1,811	1,772	1,782	2,400	1,782
2019-01-22	1,822	1,823	1,781	1,823	7,100	1,823
2019-01-21	1,761	1,844	1,756	1,827	11,300	1,827
2019-01-18	1,775	1,794	1,744	1,755	8,100	1,755
2019-01-17	1,831	1,831	1,704	1,773	26,600	1,773
2019-01-16	1,877	1,920	1,833	1,850	7,200	1,850
2019-01-15	1,849	1,878	1,848	1,878	3,300	1,878
2019-01-11	1,895	1,895	1,876	1,889	2,400	1,889
2019-01-10	1,885	1,899	1,880	1,899	3,500	1,899
2019-01-09	1,916	1,916	1,887	1,901	6,900	1,901
2019-01-08	1,894	1,924	1,850	1,924	9,000	1,924
2019-01-07	1,901	1,929	1,885	1,907	3,700	1,907
2019-01-04	1,898	1,898	1,862	1,877	7,500	1,877

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