7769 リズム(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,281	1,304	1,274	1,291	91,300	1,291
2021-12-29	1,227	1,291	1,222	1,290	100,100	1,290
2021-12-28	1,206	1,234	1,195	1,228	29,900	1,228
2021-12-27	1,237	1,237	1,199	1,209	15,500	1,209
2021-12-24	1,219	1,262	1,218	1,238	24,900	1,238
2021-12-23	1,230	1,240	1,211	1,211	13,000	1,211
2021-12-22	1,185	1,233	1,185	1,225	30,100	1,225
2021-12-21	1,187	1,197	1,163	1,187	25,100	1,187
2021-12-20	1,206	1,206	1,161	1,173	32,700	1,173
2021-12-17	1,211	1,220	1,190	1,213	23,600	1,213
2021-12-16	1,245	1,245	1,208	1,211	12,100	1,211
2021-12-15	1,216	1,240	1,213	1,238	16,400	1,238
2021-12-14	1,230	1,236	1,203	1,216	26,300	1,216
2021-12-13	1,264	1,278	1,214	1,230	25,500	1,230
2021-12-10	1,264	1,273	1,253	1,264	39,900	1,264
2021-12-09	1,292	1,298	1,254	1,270	15,900	1,270
2021-12-08	1,304	1,316	1,264	1,269	17,400	1,269
2021-12-07	1,215	1,282	1,199	1,278	36,200	1,278
2021-12-06	1,230	1,236	1,205	1,207	28,900	1,207
2021-12-03	1,197	1,236	1,175	1,231	25,300	1,231
2021-12-02	1,163	1,196	1,151	1,177	38,000	1,177
2021-12-01	1,190	1,214	1,158	1,192	37,400	1,192
2021-11-30	1,161	1,250	1,161	1,190	50,700	1,190
2021-11-29	1,160	1,205	1,130	1,161	37,500	1,161
2021-11-26	1,203	1,221	1,165	1,202	49,100	1,202
2021-11-25	1,225	1,232	1,203	1,203	15,200	1,203
2021-11-24	1,251	1,267	1,233	1,233	18,500	1,233
2021-11-22	1,235	1,280	1,231	1,259	14,000	1,259
2021-11-19	1,266	1,282	1,235	1,247	33,200	1,247
2021-11-18	1,331	1,331	1,276	1,276	16,600	1,276
2021-11-17	1,323	1,362	1,323	1,331	30,200	1,331
2021-11-16	1,341	1,359	1,309	1,317	15,900	1,317
2021-11-15	1,344	1,358	1,322	1,327	18,300	1,327
2021-11-12	1,316	1,354	1,298	1,344	34,500	1,344
2021-11-11	1,350	1,350	1,314	1,327	42,900	1,327
2021-11-10	1,330	1,376	1,330	1,355	18,300	1,355
2021-11-09	1,352	1,364	1,318	1,330	20,900	1,330
2021-11-08	1,362	1,380	1,359	1,359	11,000	1,359
2021-11-05	1,421	1,421	1,346	1,369	25,400	1,369
2021-11-04	1,391	1,430	1,391	1,421	19,300	1,421
2021-11-02	1,415	1,415	1,383	1,391	12,600	1,391
2021-11-01	1,398	1,424	1,391	1,419	22,900	1,419
2021-10-29	1,368	1,403	1,353	1,395	27,300	1,395
2021-10-28	1,345	1,375	1,327	1,375	28,300	1,375
2021-10-27	1,367	1,387	1,334	1,345	25,700	1,345
2021-10-26	1,350	1,390	1,335	1,374	27,600	1,374
2021-10-25	1,347	1,383	1,324	1,339	48,500	1,339
2021-10-22	1,373	1,405	1,316	1,347	109,900	1,347
2021-10-21	1,451	1,451	1,373	1,373	92,200	1,373
2021-10-20	1,520	1,520	1,443	1,452	43,100	1,452
2021-10-19	1,564	1,564	1,512	1,520	23,500	1,520
2021-10-18	1,560	1,575	1,505	1,572	53,600	1,572
2021-10-15	1,621	1,632	1,533	1,558	112,500	1,558
2021-10-14	1,510	1,597	1,465	1,593	138,200	1,593
2021-10-13	1,475	1,542	1,446	1,482	123,600	1,482
2021-10-12	1,468	1,476	1,449	1,476	8,400	1,476
2021-10-11	1,450	1,474	1,445	1,474	11,900	1,474
2021-10-08	1,441	1,470	1,431	1,445	22,800	1,445
2021-10-07	1,446	1,461	1,415	1,416	26,300	1,416
2021-10-06	1,485	1,504	1,437	1,443	40,400	1,443
2021-10-05	1,449	1,500	1,420	1,474	43,300	1,474
2021-10-04	1,466	1,472	1,432	1,465	29,100	1,465
2021-10-01	1,443	1,485	1,415	1,473	46,600	1,473
2021-09-30	1,479	1,479	1,436	1,455	36,000	1,455
2021-09-29	1,504	1,504	1,457	1,490	31,300	1,490
2021-09-28	1,498	1,526	1,452	1,522	43,900	1,522
2021-09-27	1,551	1,551	1,498	1,501	29,800	1,501
2021-09-24	1,517	1,544	1,508	1,544	56,800	1,544
2021-09-22	1,489	1,510	1,463	1,490	33,800	1,490
2021-09-21	1,508	1,530	1,470	1,491	42,000	1,491
2021-09-17	1,486	1,558	1,478	1,556	60,900	1,556
2021-09-16	1,526	1,530	1,462	1,508	63,400	1,508
2021-09-15	1,550	1,590	1,516	1,547	61,700	1,547
2021-09-14	1,528	1,577	1,500	1,575	73,000	1,575
2021-09-13	1,495	1,567	1,493	1,529	61,200	1,529
2021-09-10	1,526	1,528	1,481	1,528	58,800	1,528
2021-09-09	1,539	1,547	1,470	1,533	106,500	1,533
2021-09-08	1,460	1,539	1,414	1,518	224,200	1,518
2021-09-07	1,339	1,452	1,325	1,450	143,800	1,450
2021-09-06	1,373	1,390	1,316	1,329	60,100	1,329
2021-09-03	1,405	1,447	1,337	1,355	103,200	1,355
2021-09-02	1,397	1,478	1,358	1,405	171,000	1,405
2021-09-01	1,423	1,469	1,357	1,406	110,100	1,406
2021-08-31	1,342	1,433	1,332	1,413	110,500	1,413
2021-08-30	1,260	1,358	1,250	1,356	95,900	1,356
2021-08-27	1,267	1,315	1,221	1,258	119,600	1,258
2021-08-26	1,170	1,273	1,167	1,273	151,900	1,273
2021-08-25	1,134	1,164	1,119	1,154	25,100	1,154
2021-08-24	1,095	1,146	1,052	1,136	36,400	1,136
2021-08-23	1,045	1,113	1,045	1,113	29,400	1,113
2021-08-20	1,070	1,070	1,021	1,045	33,800	1,045
2021-08-19	1,105	1,106	1,058	1,086	24,700	1,086
2021-08-18	1,058	1,131	1,058	1,105	40,000	1,105
2021-08-17	1,150	1,150	1,050	1,057	57,700	1,057
2021-08-16	1,166	1,211	1,157	1,177	50,900	1,177
2021-08-13	1,128	1,228	1,115	1,196	102,300	1,196
2021-08-12	1,029	1,145	970	1,139	124,800	1,139
2021-08-11	947	1,029	947	1,029	66,900	1,029
2021-08-10	950	958	936	948	11,100	948
2021-08-06	955	964	946	953	12,700	953
2021-08-05	970	970	958	965	9,900	965
2021-08-04	968	990	968	973	27,900	973
2021-08-03	950	981	930	979	53,700	979
2021-08-02	847	955	843	955	83,700	955
2021-07-30	870	870	838	838	10,300	838
2021-07-29	872	881	856	856	10,300	856
2021-07-28	851	881	843	872	20,900	872
2021-07-27	906	907	861	865	22,800	865
2021-07-26	933	935	883	891	35,500	891
2021-07-21	925	956	916	928	71,600	928
2021-07-20	894	971	837	934	183,200	934
2021-07-19	875	963	857	924	96,000	924
2021-07-16	834	880	834	875	38,900	875
2021-07-15	820	855	810	839	29,800	839
2021-07-14	837	837	811	828	19,800	828
2021-07-13	780	827	780	825	39,400	825
2021-07-12	769	777	765	777	11,100	777
2021-07-09	761	769	760	763	10,400	763
2021-07-08	778	782	770	770	6,700	770
2021-07-07	783	785	771	780	7,500	780
2021-07-06	792	792	784	787	6,200	787
2021-07-05	796	797	792	792	2,800	792
2021-07-02	795	799	790	796	3,300	796
2021-07-01	792	794	788	792	7,300	792
2021-06-30	799	799	789	793	6,300	793
2021-06-29	792	792	788	788	5,000	788
2021-06-28	797	801	791	794	8,400	794
2021-06-25	813	813	791	796	8,400	796
2021-06-24	790	798	787	787	3,100	787
2021-06-23	791	791	787	789	1,100	789
2021-06-22	787	794	787	793	4,800	793
2021-06-21	800	800	780	780	12,100	780
2021-06-18	811	811	801	806	4,900	806
2021-06-17	806	811	804	811	2,800	811
2021-06-16	802	815	797	808	11,100	808
2021-06-15	800	805	798	798	2,800	798
2021-06-14	802	806	800	800	4,300	800
2021-06-11	808	808	803	803	5,000	803
2021-06-10	797	807	797	799	5,000	799
2021-06-09	806	807	804	806	7,000	806
2021-06-08	795	796	791	791	1,900	791
2021-06-07	809	810	790	790	10,800	790
2021-06-04	821	821	796	805	13,200	805
2021-06-03	821	828	814	818	9,700	818
2021-06-02	811	824	811	818	9,200	818
2021-06-01	829	829	806	811	18,300	811
2021-05-31	836	836	806	824	13,800	824
2021-05-28	799	821	798	821	7,800	821
2021-05-27	794	808	794	799	5,000	799
2021-05-26	803	810	790	800	16,800	800
2021-05-25	796	844	790	813	56,400	813
2021-05-24	747	767	746	767	8,100	767
2021-05-21	740	751	738	741	10,200	741
2021-05-20	728	736	728	735	6,500	735
2021-05-19	723	731	723	728	19,200	728
2021-05-18	730	743	725	728	18,800	728
2021-05-17	780	783	745	745	23,200	745
2021-05-14	788	796	781	781	8,500	781
2021-05-13	771	791	771	773	9,800	773
2021-05-12	788	788	773	773	4,900	773
2021-05-11	807	812	788	788	13,900	788
2021-05-10	817	826	812	813	8,500	813
2021-05-07	804	813	796	813	10,800	813
2021-05-06	801	808	789	789	7,100	789
2021-04-30	779	781	779	780	6,100	780
2021-04-28	773	782	770	770	7,900	770
2021-04-27	790	795	773	773	9,800	773
2021-04-26	798	798	791	791	3,100	791
2021-04-23	791	795	790	791	4,700	791
2021-04-22	791	809	791	791	19,900	791
2021-04-21	844	845	787	791	28,700	791
2021-04-20	858	858	844	844	10,900	844
2021-04-19	860	862	860	861	3,000	861
2021-04-16	868	869	860	862	6,000	862
2021-04-15	862	870	862	869	6,700	869
2021-04-14	855	862	855	859	7,800	859
2021-04-13	860	869	860	860	8,200	860
2021-04-12	869	869	859	859	10,600	859
2021-04-09	869	878	869	870	7,000	870
2021-04-08	866	872	866	869	5,100	869
2021-04-07	863	875	863	875	4,300	875
2021-04-06	872	875	860	863	15,900	863
2021-04-05	870	888	867	871	14,300	871
2021-04-02	893	894	869	869	13,400	869
2021-04-01	909	909	894	894	11,600	894
2021-03-31	889	916	889	907	37,900	907
2021-03-30	900	900	870	870	16,600	870
2021-03-29	900	900	879	890	24,200	890
2021-03-26	887	891	885	889	7,700	889
2021-03-25	872	883	865	880	17,700	880
2021-03-24	890	890	858	860	37,200	860
2021-03-23	902	904	898	901	10,500	901
2021-03-22	897	902	893	896	17,100	896
2021-03-19	884	898	883	898	13,000	898
2021-03-18	895	896	883	891	12,800	891
2021-03-17	895	897	883	894	10,800	894
2021-03-16	892	897	863	897	36,100	897
2021-03-15	884	887	859	885	27,800	885
2021-03-12	838	877	833	877	18,900	877
2021-03-11	835	847	825	843	28,800	843
2021-03-10	910	910	850	850	33,200	850
2021-03-09	870	900	865	900	43,400	900
2021-03-08	850	871	840	865	49,500	865
2021-03-05	792	826	788	826	24,700	826
2021-03-04	786	795	778	788	10,500	788
2021-03-03	764	795	764	786	14,600	786
2021-03-02	764	772	760	769	11,800	769
2021-03-01	776	776	767	767	12,000	767
2021-02-26	770	793	760	764	26,500	764
2021-02-25	785	785	773	773	12,100	773
2021-02-24	790	791	787	787	6,500	787
2021-02-22	790	790	783	790	6,200	790
2021-02-19	791	791	786	787	5,100	787
2021-02-18	783	794	783	793	22,200	793
2021-02-17	781	790	781	789	11,200	789
2021-02-16	781	786	774	786	11,600	786
2021-02-15	787	787	756	781	33,700	781
2021-02-12	723	725	715	721	18,200	721
2021-02-10	722	726	721	721	7,300	721
2021-02-09	730	730	724	730	6,300	730
2021-02-08	730	737	726	730	11,100	730
2021-02-05	719	725	719	723	6,100	723
2021-02-04	733	733	718	719	8,100	719
2021-02-03	729	737	729	733	7,000	733
2021-02-02	735	741	726	729	15,400	729
2021-02-01	713	733	713	728	15,100	728
2021-01-29	710	712	706	709	11,900	709
2021-01-28	694	710	691	710	19,000	710
2021-01-27	693	696	692	694	6,700	694
2021-01-26	691	691	687	687	3,800	687
2021-01-25	686	691	686	689	3,700	689
2021-01-22	688	689	685	685	4,700	685
2021-01-21	688	690	688	688	5,400	688
2021-01-20	686	689	686	687	3,100	687
2021-01-19	685	689	683	686	5,800	686
2021-01-18	686	689	683	687	2,100	687
2021-01-15	680	694	679	694	11,000	694
2021-01-14	666	678	666	677	5,000	677
2021-01-13	663	669	657	669	9,300	669
2021-01-12	650	660	649	660	16,100	660
2021-01-08	645	654	645	651	17,300	651
2021-01-07	648	649	644	648	5,100	648
2021-01-06	640	645	640	644	4,700	644
2021-01-05	645	648	644	645	1,900	645
2021-01-04	657	657	643	645	8,400	645

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