7769 リズム(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,915	2,959	2,877	2,959	15,100	2,959
2023-12-28	2,871	2,921	2,871	2,914	4,200	2,914
2023-12-27	2,879	2,943	2,859	2,903	8,600	2,903
2023-12-26	2,840	2,880	2,831	2,858	10,600	2,858
2023-12-25	2,883	2,893	2,836	2,865	14,600	2,865
2023-12-22	2,901	3,020	2,880	2,897	17,500	2,897
2023-12-21	3,000	3,000	2,833	2,902	55,600	2,902
2023-12-20	2,941	3,065	2,941	3,065	25,200	3,065
2023-12-19	2,910	2,974	2,855	2,941	22,300	2,941
2023-12-18	2,931	2,938	2,887	2,910	10,900	2,910
2023-12-15	2,845	2,946	2,845	2,930	16,800	2,930
2023-12-14	2,846	2,920	2,840	2,872	21,200	2,872
2023-12-13	2,707	2,865	2,706	2,846	32,400	2,846
2023-12-12	2,617	2,717	2,617	2,707	20,900	2,707
2023-12-11	2,650	2,680	2,616	2,617	8,700	2,617
2023-12-08	2,686	2,702	2,592	2,629	20,300	2,629
2023-12-07	2,647	2,730	2,614	2,701	12,700	2,701
2023-12-06	2,639	2,722	2,630	2,670	26,700	2,670
2023-12-05	2,582	2,684	2,582	2,639	16,800	2,639
2023-12-04	2,484	2,619	2,484	2,598	24,700	2,598
2023-12-01	2,505	2,505	2,442	2,471	12,200	2,471
2023-11-30	2,468	2,548	2,424	2,491	15,500	2,491
2023-11-29	2,383	2,490	2,381	2,489	12,900	2,489
2023-11-28	2,421	2,485	2,385	2,402	369,600	2,402
2023-11-27	2,452	2,494	2,413	2,440	12,200	2,440
2023-11-24	2,421	2,451	2,392	2,430	11,400	2,430
2023-11-22	2,440	2,481	2,411	2,421	17,600	2,421
2023-11-21	2,552	2,566	2,470	2,472	18,200	2,472
2023-11-20	2,651	2,668	2,572	2,574	16,300	2,574
2023-11-17	2,673	2,730	2,609	2,651	15,600	2,651
2023-11-16	2,648	2,700	2,642	2,689	12,500	2,689
2023-11-15	2,700	2,734	2,655	2,679	17,600	2,679
2023-11-14	2,650	2,750	2,573	2,656	26,400	2,656
2023-11-13	2,609	2,704	2,550	2,683	61,900	2,683
2023-11-10	2,498	2,627	2,466	2,609	32,200	2,609
2023-11-09	2,537	2,574	2,520	2,525	11,600	2,525
2023-11-08	2,610	2,610	2,549	2,558	22,500	2,558
2023-11-07	2,581	2,668	2,551	2,610	34,500	2,610
2023-11-06	2,425	2,666	2,401	2,608	50,600	2,608
2023-11-02	2,477	2,600	2,399	2,438	66,900	2,438
2023-11-01	2,400	2,458	2,340	2,445	47,300	2,445
2023-10-31	2,354	2,395	2,310	2,380	36,200	2,380
2023-10-30	2,271	2,384	2,245	2,354	171,400	2,354
2023-10-27	2,280	2,327	2,245	2,271	37,200	2,271
2023-10-26	2,340	2,340	2,244	2,290	46,800	2,290
2023-10-25	2,397	2,444	2,321	2,353	40,400	2,353
2023-10-24	2,371	2,435	2,327	2,387	37,200	2,387
2023-10-23	2,499	2,499	2,354	2,364	59,800	2,364
2023-10-20	2,433	2,510	2,367	2,500	51,600	2,500
2023-10-19	2,593	2,684	2,438	2,445	76,800	2,445
2023-10-18	2,443	2,762	2,428	2,601	182,900	2,601
2023-10-17	2,406	2,520	2,363	2,448	51,500	2,448
2023-10-16	2,396	2,600	2,315	2,506	88,300	2,506
2023-10-13	2,337	2,521	2,315	2,420	75,100	2,420
2023-10-12	2,469	2,469	2,308	2,322	81,300	2,322
2023-10-11	2,211	2,691	2,208	2,591	293,800	2,591
2023-10-10	2,215	2,234	2,160	2,217	95,100	2,217
2023-10-06	2,274	2,300	2,211	2,211	31,300	2,211
2023-10-05	2,310	2,310	2,221	2,224	95,000	2,224
2023-10-04	2,300	2,523	2,300	2,334	249,300	2,334
2023-10-03	2,005	2,292	2,005	2,256	433,800	2,256
2023-10-02	1,867	2,073	1,849	2,031	130,000	2,031
2023-09-29	1,847	1,929	1,834	1,839	29,600	1,839
2023-09-28	1,851	1,883	1,826	1,826	15,800	1,826
2023-09-27	1,812	1,890	1,802	1,880	13,700	1,880
2023-09-26	1,857	1,858	1,792	1,837	21,900	1,837
2023-09-25	1,790	1,971	1,790	1,857	39,200	1,857
2023-09-22	1,738	1,863	1,736	1,830	39,000	1,830
2023-09-21	1,760	1,760	1,735	1,738	8,000	1,738
2023-09-20	1,813	1,813	1,756	1,760	16,200	1,760
2023-09-19	1,787	1,825	1,787	1,814	7,800	1,814
2023-09-15	1,794	1,807	1,785	1,795	10,500	1,795
2023-09-14	1,836	1,836	1,786	1,799	16,600	1,799
2023-09-13	1,832	1,844	1,816	1,838	14,200	1,838
2023-09-12	1,711	1,888	1,711	1,861	63,900	1,861
2023-09-11	1,709	1,710	1,685	1,697	5,900	1,697
2023-09-08	1,700	1,709	1,687	1,700	14,100	1,700
2023-09-07	1,729	1,736	1,709	1,716	9,700	1,716
2023-09-06	1,750	1,752	1,708	1,720	17,300	1,720
2023-09-05	1,653	1,748	1,651	1,748	36,700	1,748
2023-09-04	1,640	1,647	1,626	1,647	4,800	1,647
2023-09-01	1,658	1,658	1,628	1,640	8,400	1,640
2023-08-31	1,641	1,645	1,634	1,645	4,100	1,645
2023-08-30	1,663	1,664	1,641	1,641	6,100	1,641
2023-08-29	1,650	1,673	1,624	1,662	20,500	1,662
2023-08-28	1,598	1,651	1,598	1,641	10,500	1,641
2023-08-25	1,599	1,609	1,592	1,592	3,500	1,592
2023-08-24	1,622	1,622	1,595	1,604	11,500	1,604
2023-08-23	1,652	1,652	1,622	1,622	3,100	1,622
2023-08-22	1,615	1,661	1,609	1,648	23,500	1,648
2023-08-21	1,583	1,615	1,574	1,606	7,400	1,606
2023-08-18	1,593	1,601	1,581	1,583	4,700	1,583
2023-08-17	1,589	1,594	1,575	1,589	9,000	1,589
2023-08-16	1,576	1,602	1,569	1,589	12,600	1,589
2023-08-15	1,597	1,601	1,562	1,593	9,000	1,593
2023-08-14	1,581	1,616	1,560	1,614	31,600	1,614
2023-08-10	1,638	1,640	1,613	1,633	9,700	1,633
2023-08-09	1,616	1,649	1,607	1,643	10,300	1,643
2023-08-08	1,646	1,646	1,605	1,617	12,000	1,617
2023-08-07	1,638	1,638	1,612	1,620	8,500	1,620
2023-08-04	1,598	1,669	1,587	1,663	43,800	1,663
2023-08-03	1,587	1,601	1,578	1,596	19,200	1,596
2023-08-02	1,597	1,599	1,586	1,591	9,800	1,591
2023-08-01	1,614	1,614	1,598	1,598	8,500	1,598
2023-07-31	1,618	1,645	1,603	1,624	16,600	1,624
2023-07-28	1,561	1,618	1,560	1,618	89,600	1,618
2023-07-27	1,598	1,598	1,566	1,593	14,900	1,593
2023-07-26	1,560	1,595	1,553	1,594	14,100	1,594
2023-07-25	1,583	1,583	1,556	1,558	10,600	1,558
2023-07-24	1,561	1,566	1,539	1,566	8,600	1,566
2023-07-21	1,597	1,597	1,541	1,561	14,900	1,561
2023-07-20	1,567	1,593	1,552	1,588	15,800	1,588
2023-07-19	1,534	1,573	1,534	1,557	22,100	1,557
2023-07-18	1,531	1,540	1,510	1,534	18,600	1,534
2023-07-14	1,546	1,554	1,525	1,539	16,000	1,539
2023-07-13	1,545	1,545	1,514	1,533	24,600	1,533
2023-07-12	1,550	1,561	1,531	1,531	20,200	1,531
2023-07-11	1,556	1,572	1,542	1,544	22,700	1,544
2023-07-10	1,585	1,585	1,545	1,558	31,200	1,558
2023-07-07	1,618	1,626	1,597	1,597	12,900	1,597
2023-07-06	1,606	1,641	1,604	1,617	9,900	1,617
2023-07-05	1,645	1,650	1,605	1,616	11,000	1,616
2023-07-04	1,660	1,674	1,642	1,645	11,900	1,645
2023-07-03	1,675	1,682	1,634	1,660	10,500	1,660
2023-06-30	1,642	1,661	1,620	1,655	12,800	1,655
2023-06-29	1,684	1,684	1,635	1,643	17,100	1,643
2023-06-28	1,678	1,694	1,650	1,687	28,100	1,687
2023-06-27	1,714	1,723	1,657	1,676	65,600	1,676
2023-06-26	1,587	1,641	1,587	1,634	10,900	1,634
2023-06-23	1,622	1,650	1,575	1,587	23,100	1,587
2023-06-22	1,577	1,602	1,572	1,596	11,400	1,596
2023-06-21	1,573	1,604	1,573	1,580	5,000	1,580
2023-06-20	1,600	1,600	1,568	1,589	13,600	1,589
2023-06-19	1,570	1,635	1,568	1,600	23,000	1,600
2023-06-16	1,605	1,609	1,574	1,574	25,200	1,574
2023-06-15	1,620	1,631	1,609	1,609	13,200	1,609
2023-06-14	1,645	1,645	1,611	1,624	13,600	1,624
2023-06-13	1,649	1,652	1,618	1,630	10,200	1,630
2023-06-12	1,616	1,652	1,613	1,652	11,200	1,652
2023-06-09	1,628	1,628	1,610	1,616	12,000	1,616
2023-06-08	1,618	1,618	1,596	1,607	22,500	1,607
2023-06-07	1,628	1,644	1,615	1,629	17,300	1,629
2023-06-06	1,632	1,639	1,612	1,628	9,600	1,628
2023-06-05	1,679	1,679	1,629	1,639	12,700	1,639
2023-06-02	1,615	1,656	1,614	1,642	11,300	1,642
2023-06-01	1,630	1,668	1,611	1,616	20,100	1,616
2023-05-31	1,623	1,684	1,610	1,664	20,900	1,664
2023-05-30	1,698	1,698	1,641	1,641	22,200	1,641
2023-05-29	1,721	1,721	1,685	1,698	15,300	1,698
2023-05-26	1,692	1,730	1,686	1,721	22,200	1,721
2023-05-25	1,711	1,735	1,670	1,701	27,300	1,701
2023-05-24	1,721	1,730	1,703	1,722	9,400	1,722
2023-05-23	1,762	1,773	1,708	1,718	30,400	1,718
2023-05-22	1,785	1,785	1,740	1,762	17,000	1,762
2023-05-19	1,814	1,818	1,761	1,773	13,700	1,773
2023-05-18	1,832	1,866	1,797	1,808	17,300	1,808
2023-05-17	1,911	1,911	1,829	1,832	19,000	1,832
2023-05-16	1,969	1,969	1,870	1,910	22,800	1,910
2023-05-15	2,087	2,087	1,975	1,992	28,600	1,992
2023-05-12	2,048	2,068	2,032	2,068	20,000	2,068
2023-05-11	2,011	2,038	1,985	2,038	19,000	2,038
2023-05-10	2,005	2,013	1,975	2,005	13,900	2,005
2023-05-09	1,990	2,014	1,984	2,006	14,800	2,006
2023-05-08	1,951	1,995	1,937	1,971	7,600	1,971
2023-05-02	1,927	1,981	1,923	1,965	14,200	1,965
2023-05-01	1,950	1,980	1,908	1,927	15,600	1,927
2023-04-28	1,975	2,008	1,924	1,948	23,000	1,948
2023-04-27	1,939	1,981	1,938	1,943	80,700	1,943
2023-04-26	1,961	1,976	1,919	1,956	27,100	1,956
2023-04-25	1,971	2,025	1,958	1,958	27,000	1,958
2023-04-24	1,967	1,983	1,928	1,983	20,200	1,983
2023-04-21	1,984	2,019	1,965	1,985	15,300	1,985
2023-04-20	2,025	2,049	1,997	2,006	14,400	2,006
2023-04-19	2,020	2,057	1,990	2,025	20,700	2,025
2023-04-18	2,003	2,037	1,997	2,016	15,300	2,016
2023-04-17	2,005	2,016	1,947	2,003	15,800	2,003
2023-04-14	2,016	2,040	1,991	2,018	26,500	2,018
2023-04-13	2,021	2,054	2,003	2,039	29,300	2,039
2023-04-12	1,996	2,085	1,975	2,040	66,600	2,040
2023-04-11	1,880	2,016	1,851	2,000	84,500	2,000
2023-04-10	1,706	1,919	1,706	1,888	53,900	1,888
2023-04-07	1,727	1,728	1,697	1,712	15,400	1,712
2023-04-06	1,728	1,770	1,716	1,738	18,300	1,738
2023-04-05	1,825	1,825	1,747	1,747	19,900	1,747
2023-04-04	1,880	1,880	1,802	1,851	19,100	1,851
2023-04-03	1,898	1,898	1,859	1,866	12,800	1,866
2023-03-31	1,891	1,912	1,847	1,871	10,200	1,871
2023-03-30	1,870	1,907	1,852	1,891	10,100	1,891
2023-03-29	1,861	1,920	1,843	1,906	24,100	1,906
2023-03-28	1,860	1,873	1,823	1,873	13,800	1,873
2023-03-27	1,894	1,911	1,837	1,846	33,800	1,846
2023-03-24	1,763	1,922	1,746	1,900	67,500	1,900
2023-03-23	1,795	1,800	1,736	1,761	17,900	1,761
2023-03-22	1,733	1,803	1,724	1,796	30,000	1,796
2023-03-20	1,700	1,740	1,695	1,720	18,900	1,720
2023-03-17	1,700	1,715	1,691	1,699	9,300	1,699
2023-03-16	1,675	1,707	1,660	1,703	16,300	1,703
2023-03-15	1,686	1,720	1,686	1,705	6,200	1,705
2023-03-14	1,687	1,719	1,663	1,697	21,000	1,697
2023-03-13	1,681	1,713	1,670	1,710	14,800	1,710
2023-03-10	1,698	1,722	1,687	1,697	14,200	1,697
2023-03-09	1,703	1,711	1,683	1,698	7,200	1,698
2023-03-08	1,689	1,721	1,689	1,704	9,700	1,704
2023-03-07	1,667	1,745	1,655	1,723	17,300	1,723
2023-03-06	1,681	1,683	1,640	1,655	18,500	1,655
2023-03-03	1,695	1,695	1,675	1,681	9,900	1,681
2023-03-02	1,693	1,730	1,685	1,685	10,500	1,685
2023-03-01	1,695	1,710	1,676	1,694	30,400	1,694
2023-02-28	1,563	1,712	1,541	1,707	82,400	1,707
2023-02-27	1,534	1,553	1,530	1,552	8,000	1,552
2023-02-24	1,525	1,545	1,523	1,534	3,400	1,534
2023-02-22	1,519	1,535	1,519	1,525	7,400	1,525
2023-02-21	1,526	1,549	1,522	1,540	9,200	1,540
2023-02-20	1,520	1,540	1,520	1,532	4,900	1,532
2023-02-17	1,549	1,549	1,517	1,518	6,200	1,518
2023-02-16	1,556	1,569	1,548	1,559	10,500	1,559
2023-02-15	1,582	1,582	1,540	1,556	14,100	1,556
2023-02-14	1,579	1,579	1,560	1,566	8,400	1,566
2023-02-13	1,617	1,621	1,578	1,578	13,900	1,578
2023-02-10	1,619	1,645	1,618	1,619	7,900	1,619
2023-02-09	1,628	1,637	1,624	1,635	3,500	1,635
2023-02-08	1,636	1,640	1,623	1,640	2,700	1,640
2023-02-07	1,641	1,648	1,630	1,638	5,400	1,638
2023-02-06	1,634	1,662	1,634	1,651	8,900	1,651
2023-02-03	1,639	1,657	1,622	1,634	9,200	1,634
2023-02-02	1,656	1,668	1,637	1,639	5,100	1,639
2023-02-01	1,671	1,700	1,638	1,655	15,500	1,655
2023-01-31	1,656	1,683	1,635	1,669	19,300	1,669
2023-01-30	1,605	1,660	1,605	1,644	61,500	1,644
2023-01-27	1,535	1,600	1,535	1,594	21,000	1,594
2023-01-26	1,563	1,563	1,531	1,544	11,000	1,544
2023-01-25	1,556	1,566	1,535	1,550	12,400	1,550
2023-01-24	1,597	1,597	1,557	1,571	9,400	1,571
2023-01-23	1,565	1,591	1,559	1,585	14,200	1,585
2023-01-20	1,534	1,563	1,525	1,551	11,900	1,551
2023-01-19	1,549	1,553	1,522	1,545	12,700	1,545
2023-01-18	1,571	1,571	1,510	1,564	18,300	1,564
2023-01-17	1,517	1,565	1,517	1,562	19,000	1,562
2023-01-16	1,536	1,551	1,499	1,523	22,900	1,523
2023-01-13	1,538	1,560	1,525	1,551	28,700	1,551
2023-01-12	1,625	1,625	1,540	1,555	31,900	1,555
2023-01-11	1,632	1,639	1,605	1,621	12,700	1,621
2023-01-10	1,684	1,684	1,595	1,613	15,900	1,613
2023-01-06	1,660	1,662	1,640	1,654	12,600	1,654
2023-01-05	1,658	1,658	1,623	1,657	14,000	1,657
2023-01-04	1,693	1,696	1,650	1,658	12,100	1,658

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