リズム(7769)の株価時系列情報
リズム(7769)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2013/12/30 | 140 | 141 | 137 | 141 | 398,000 |
2013/12/27 | 137 | 140 | 137 | 140 | 209,000 |
2013/12/26 | 134 | 137 | 134 | 137 | 273,000 |
2013/12/25 | 132 | 133 | 131 | 133 | 391,000 |
2013/12/24 | 134 | 135 | 132 | 133 | 466,000 |
2013/12/20 | 135 | 137 | 133 | 134 | 331,000 |
2013/12/19 | 136 | 137 | 135 | 136 | 341,000 |
2013/12/18 | 134 | 136 | 134 | 136 | 191,000 |
2013/12/17 | 135 | 137 | 135 | 136 | 245,000 |
2013/12/16 | 138 | 139 | 135 | 135 | 295,000 |
2013/12/13 | 138 | 139 | 137 | 138 | 500,000 |
2013/12/12 | 139 | 140 | 138 | 138 | 260,000 |
2013/12/11 | 140 | 141 | 139 | 139 | 279,000 |
2013/12/10 | 141 | 142 | 140 | 140 | 294,000 |
2013/12/09 | 142 | 142 | 140 | 141 | 453,000 |
2013/12/06 | 140 | 143 | 140 | 141 | 95,000 |
2013/12/05 | 143 | 143 | 141 | 141 | 143,000 |
2013/12/04 | 144 | 144 | 143 | 143 | 123,000 |
2013/12/03 | 145 | 145 | 144 | 144 | 148,000 |
2013/12/02 | 145 | 145 | 144 | 144 | 209,000 |
2013/11/29 | 144 | 146 | 144 | 144 | 142,000 |
2013/11/28 | 145 | 146 | 144 | 146 | 210,000 |
2013/11/27 | 145 | 146 | 145 | 145 | 59,000 |
2013/11/26 | 145 | 146 | 145 | 146 | 116,000 |
2013/11/25 | 146 | 147 | 145 | 147 | 112,000 |
2013/11/22 | 146 | 146 | 145 | 145 | 130,000 |
2013/11/21 | 145 | 148 | 144 | 148 | 135,000 |
2013/11/20 | 145 | 146 | 144 | 145 | 82,000 |
2013/11/19 | 146 | 148 | 144 | 146 | 119,000 |
2013/11/18 | 148 | 148 | 144 | 145 | 226,000 |
2013/11/15 | 147 | 148 | 146 | 148 | 154,000 |
2013/11/14 | 146 | 148 | 145 | 147 | 161,000 |
2013/11/13 | 145 | 147 | 144 | 145 | 150,000 |
2013/11/12 | 143 | 145 | 143 | 143 | 175,000 |
2013/11/11 | 143 | 144 | 142 | 144 | 137,000 |
2013/11/08 | 143 | 144 | 143 | 143 | 114,000 |
2013/11/07 | 142 | 145 | 142 | 144 | 168,000 |
2013/11/06 | 140 | 142 | 140 | 142 | 98,000 |
2013/11/05 | 143 | 145 | 140 | 141 | 159,000 |
2013/11/01 | 145 | 146 | 141 | 142 | 143,000 |
2013/10/31 | 145 | 146 | 144 | 145 | 77,000 |
2013/10/30 | 144 | 146 | 142 | 145 | 231,000 |
2013/10/29 | 144 | 145 | 143 | 144 | 85,000 |
2013/10/28 | 144 | 145 | 143 | 145 | 93,000 |
2013/10/25 | 145 | 145 | 144 | 144 | 92,000 |
2013/10/24 | 143 | 144 | 143 | 144 | 43,000 |
2013/10/23 | 147 | 147 | 143 | 143 | 129,000 |
2013/10/22 | 146 | 147 | 146 | 147 | 82,000 |
2013/10/21 | 146 | 146 | 145 | 146 | 44,000 |
2013/10/18 | 142 | 145 | 142 | 144 | 35,000 |
2013/10/17 | 144 | 145 | 142 | 143 | 94,000 |
2013/10/16 | 142 | 144 | 141 | 144 | 34,000 |
2013/10/15 | 144 | 144 | 141 | 142 | 69,000 |
2013/10/11 | 142 | 143 | 142 | 143 | 77,000 |
2013/10/10 | 142 | 142 | 140 | 141 | 83,000 |
2013/10/09 | 139 | 141 | 139 | 141 | 60,000 |
2013/10/08 | 139 | 140 | 139 | 140 | 44,000 |
2013/10/07 | 142 | 143 | 138 | 138 | 139,000 |
2013/10/04 | 143 | 143 | 140 | 141 | 90,000 |
2013/10/03 | 145 | 146 | 143 | 143 | 110,000 |
2013/10/02 | 149 | 149 | 146 | 146 | 86,000 |
2013/10/01 | 148 | 149 | 147 | 148 | 113,000 |
2013/09/30 | 147 | 147 | 145 | 147 | 94,000 |
2013/09/27 | 147 | 149 | 145 | 149 | 151,000 |
2013/09/26 | 147 | 148 | 142 | 146 | 104,000 |
2013/09/25 | 146 | 147 | 144 | 147 | 68,000 |
2013/09/24 | 147 | 148 | 145 | 148 | 73,000 |
2013/09/20 | 144 | 148 | 143 | 148 | 154,000 |
2013/09/19 | 143 | 144 | 141 | 143 | 118,000 |
2013/09/18 | 142 | 143 | 142 | 142 | 114,000 |
2013/09/17 | 141 | 142 | 140 | 141 | 66,000 |
2013/09/13 | 139 | 141 | 139 | 141 | 187,000 |
2013/09/12 | 138 | 140 | 137 | 140 | 33,000 |
2013/09/11 | 140 | 141 | 139 | 140 | 75,000 |
2013/09/10 | 138 | 140 | 137 | 140 | 97,000 |
2013/09/09 | 138 | 138 | 135 | 136 | 80,000 |
2013/09/06 | 134 | 134 | 133 | 133 | 78,000 |
2013/09/05 | 136 | 136 | 134 | 135 | 41,000 |
2013/09/04 | 132 | 135 | 132 | 134 | 57,000 |
2013/09/03 | 132 | 134 | 132 | 134 | 71,000 |
2013/09/02 | 131 | 132 | 130 | 131 | 67,000 |
2013/08/30 | 135 | 135 | 130 | 130 | 131,000 |
2013/08/29 | 135 | 136 | 135 | 135 | 27,000 |
2013/08/28 | 136 | 136 | 134 | 134 | 69,000 |
2013/08/27 | 138 | 138 | 137 | 137 | 29,000 |
2013/08/26 | 138 | 139 | 138 | 138 | 15,000 |
2013/08/23 | 138 | 138 | 137 | 138 | 69,000 |
2013/08/22 | 136 | 137 | 135 | 136 | 59,000 |
2013/08/21 | 138 | 139 | 137 | 137 | 65,000 |
2013/08/20 | 140 | 141 | 138 | 138 | 95,000 |
2013/08/19 | 141 | 142 | 140 | 141 | 28,000 |
2013/08/16 | 140 | 142 | 140 | 141 | 28,000 |
2013/08/15 | 141 | 142 | 140 | 140 | 72,000 |
2013/08/14 | 138 | 141 | 138 | 141 | 75,000 |
2013/08/13 | 137 | 140 | 137 | 140 | 71,000 |
2013/08/12 | 138 | 138 | 136 | 137 | 130,000 |
2013/08/09 | 140 | 141 | 139 | 139 | 75,000 |
2013/08/08 | 143 | 145 | 140 | 140 | 194,000 |
2013/08/07 | 146 | 147 | 144 | 144 | 109,000 |
2013/08/06 | 148 | 148 | 146 | 147 | 76,000 |
2013/08/05 | 145 | 148 | 145 | 148 | 483,000 |
2013/08/02 | 144 | 145 | 143 | 145 | 94,000 |
2013/08/01 | 143 | 143 | 142 | 143 | 66,000 |
2013/07/31 | 144 | 144 | 142 | 142 | 102,000 |
2013/07/30 | 141 | 145 | 141 | 144 | 96,000 |
2013/07/29 | 144 | 148 | 142 | 142 | 76,000 |
2013/07/26 | 148 | 149 | 146 | 147 | 80,000 |
2013/07/25 | 149 | 149 | 148 | 148 | 65,000 |
2013/07/24 | 150 | 150 | 148 | 149 | 109,000 |
2013/07/23 | 149 | 150 | 149 | 149 | 55,000 |
2013/07/22 | 150 | 150 | 149 | 149 | 54,000 |
2013/07/19 | 151 | 152 | 149 | 149 | 95,000 |
2013/07/18 | 151 | 152 | 151 | 151 | 58,000 |
2013/07/17 | 152 | 153 | 150 | 152 | 139,000 |
2013/07/16 | 151 | 152 | 150 | 150 | 77,000 |
2013/07/12 | 151 | 151 | 150 | 150 | 63,000 |
2013/07/11 | 149 | 151 | 149 | 151 | 72,000 |
2013/07/10 | 150 | 151 | 149 | 150 | 70,000 |
2013/07/09 | 149 | 150 | 148 | 149 | 134,000 |
2013/07/08 | 149 | 152 | 149 | 149 | 319,000 |
2013/07/05 | 149 | 150 | 149 | 150 | 45,000 |
2013/07/04 | 149 | 150 | 149 | 149 | 49,000 |
2013/07/03 | 149 | 150 | 148 | 148 | 114,000 |
2013/07/02 | 152 | 152 | 148 | 149 | 118,000 |
2013/07/01 | 149 | 151 | 149 | 150 | 116,000 |
2013/06/28 | 147 | 148 | 146 | 148 | 267,000 |
2013/06/27 | 143 | 145 | 142 | 145 | 82,000 |
2013/06/26 | 143 | 144 | 142 | 142 | 85,000 |
2013/06/25 | 146 | 147 | 142 | 143 | 63,000 |
2013/06/24 | 148 | 149 | 146 | 147 | 95,000 |
2013/06/21 | 144 | 148 | 141 | 147 | 190,000 |
2013/06/20 | 145 | 147 | 145 | 145 | 92,000 |
2013/06/19 | 148 | 149 | 145 | 147 | 206,000 |
2013/06/18 | 147 | 147 | 143 | 144 | 86,000 |
2013/06/17 | 139 | 147 | 139 | 145 | 123,000 |
2013/06/14 | 142 | 142 | 139 | 139 | 258,000 |
2013/06/13 | 143 | 144 | 139 | 140 | 115,000 |
2013/06/12 | 142 | 145 | 139 | 143 | 123,000 |
2013/06/11 | 145 | 147 | 143 | 143 | 70,000 |
2013/06/10 | 144 | 148 | 142 | 145 | 92,000 |
2013/06/07 | 144 | 145 | 137 | 139 | 224,000 |
2013/06/06 | 147 | 150 | 145 | 145 | 226,000 |
2013/06/05 | 151 | 153 | 148 | 149 | 225,000 |
2013/06/04 | 150 | 150 | 145 | 149 | 264,000 |
2013/06/03 | 151 | 152 | 150 | 150 | 199,000 |
2013/05/31 | 157 | 157 | 153 | 155 | 133,000 |
2013/05/30 | 156 | 157 | 152 | 152 | 107,000 |
2013/05/29 | 156 | 158 | 156 | 156 | 132,000 |
2013/05/28 | 155 | 156 | 154 | 155 | 143,000 |
2013/05/27 | 160 | 160 | 155 | 155 | 159,000 |
2013/05/24 | 161 | 164 | 158 | 159 | 353,000 |
2013/05/23 | 169 | 169 | 160 | 160 | 555,000 |
2013/05/22 | 170 | 172 | 168 | 169 | 332,000 |
2013/05/21 | 167 | 169 | 165 | 169 | 315,000 |
2013/05/20 | 166 | 168 | 165 | 166 | 292,000 |
2013/05/17 | 163 | 166 | 161 | 164 | 329,000 |
2013/05/16 | 165 | 169 | 154 | 163 | 1,186,000 |
2013/05/15 | 180 | 180 | 173 | 180 | 479,000 |
2013/05/14 | 180 | 180 | 175 | 179 | 453,000 |
2013/05/13 | 177 | 177 | 176 | 177 | 384,000 |
2013/05/10 | 175 | 175 | 172 | 174 | 224,000 |
2013/05/09 | 176 | 176 | 173 | 174 | 237,000 |
2013/05/08 | 175 | 178 | 174 | 176 | 570,000 |
2013/05/07 | 170 | 172 | 169 | 171 | 160,000 |
2013/05/02 | 168 | 169 | 167 | 167 | 95,000 |
2013/05/01 | 171 | 171 | 168 | 168 | 83,000 |
2013/04/30 | 170 | 170 | 164 | 169 | 197,000 |
2013/04/26 | 174 | 175 | 170 | 170 | 263,000 |
2013/04/25 | 175 | 175 | 173 | 175 | 267,000 |
2013/04/24 | 175 | 175 | 172 | 174 | 210,000 |
2013/04/23 | 174 | 175 | 172 | 174 | 324,000 |
2013/04/22 | 171 | 175 | 170 | 173 | 936,000 |
2013/04/19 | 167 | 172 | 167 | 169 | 647,000 |
2013/04/18 | 161 | 168 | 161 | 166 | 266,000 |
2013/04/17 | 163 | 164 | 161 | 162 | 115,000 |
2013/04/16 | 161 | 164 | 161 | 163 | 102,000 |
2013/04/15 | 165 | 165 | 164 | 164 | 61,000 |
2013/04/12 | 168 | 169 | 166 | 166 | 214,000 |
2013/04/11 | 167 | 168 | 166 | 168 | 133,000 |
2013/04/10 | 163 | 166 | 163 | 166 | 136,000 |
2013/04/09 | 163 | 165 | 162 | 163 | 167,000 |
2013/04/08 | 160 | 164 | 160 | 164 | 219,000 |
2013/04/05 | 163 | 163 | 159 | 160 | 220,000 |
2013/04/04 | 158 | 160 | 155 | 160 | 150,000 |
2013/04/03 | 156 | 161 | 155 | 160 | 198,000 |
2013/04/02 | 156 | 157 | 153 | 155 | 256,000 |
2013/04/01 | 165 | 165 | 155 | 156 | 159,000 |
2013/03/29 | 165 | 165 | 163 | 163 | 137,000 |
2013/03/28 | 168 | 168 | 164 | 165 | 171,000 |
2013/03/27 | 168 | 168 | 167 | 167 | 108,000 |
2013/03/26 | 169 | 170 | 168 | 170 | 119,000 |
2013/03/25 | 170 | 172 | 168 | 170 | 234,000 |
2013/03/22 | 173 | 174 | 170 | 170 | 132,000 |
2013/03/21 | 172 | 175 | 171 | 173 | 208,000 |
2013/03/19 | 172 | 173 | 171 | 171 | 83,000 |
2013/03/18 | 172 | 173 | 169 | 171 | 179,000 |
2013/03/15 | 171 | 173 | 170 | 172 | 152,000 |
2013/03/14 | 171 | 172 | 171 | 171 | 96,000 |
2013/03/13 | 173 | 175 | 172 | 172 | 151,000 |
2013/03/12 | 175 | 178 | 174 | 174 | 181,000 |
2013/03/11 | 175 | 176 | 173 | 174 | 338,000 |
2013/03/08 | 170 | 175 | 169 | 172 | 559,000 |
2013/03/07 | 171 | 173 | 169 | 170 | 161,000 |
2013/03/06 | 169 | 171 | 169 | 170 | 74,000 |
2013/03/05 | 169 | 170 | 168 | 169 | 131,000 |
2013/03/04 | 172 | 172 | 167 | 168 | 115,000 |
2013/03/01 | 171 | 171 | 169 | 169 | 85,000 |
2013/02/28 | 168 | 172 | 166 | 172 | 177,000 |
2013/02/27 | 169 | 169 | 166 | 167 | 132,000 |
2013/02/26 | 169 | 170 | 169 | 169 | 106,000 |
2013/02/25 | 170 | 172 | 169 | 169 | 151,000 |
2013/02/22 | 168 | 169 | 165 | 167 | 104,000 |
2013/02/21 | 172 | 172 | 168 | 169 | 107,000 |
2013/02/20 | 170 | 172 | 167 | 171 | 205,000 |
2013/02/19 | 168 | 170 | 167 | 167 | 88,000 |
2013/02/18 | 165 | 169 | 165 | 166 | 183,000 |
2013/02/15 | 164 | 164 | 160 | 163 | 229,000 |
2013/02/14 | 167 | 167 | 164 | 166 | 224,000 |
2013/02/13 | 177 | 177 | 168 | 169 | 507,000 |
2013/02/12 | 187 | 187 | 177 | 177 | 603,000 |
2013/02/08 | 185 | 190 | 179 | 183 | 1,275,000 |
2013/02/07 | 183 | 183 | 180 | 181 | 215,000 |
2013/02/06 | 183 | 183 | 181 | 182 | 385,000 |
2013/02/05 | 182 | 183 | 181 | 181 | 288,000 |
2013/02/04 | 183 | 184 | 181 | 182 | 301,000 |
2013/02/01 | 180 | 180 | 178 | 178 | 280,000 |
2013/01/31 | 177 | 177 | 173 | 174 | 248,000 |
2013/01/30 | 177 | 180 | 177 | 177 | 258,000 |
2013/01/29 | 178 | 181 | 177 | 177 | 440,000 |
2013/01/28 | 182 | 185 | 179 | 181 | 1,743,000 |
2013/01/25 | 168 | 179 | 168 | 177 | 1,694,000 |
2013/01/24 | 168 | 168 | 165 | 167 | 108,000 |
2013/01/23 | 170 | 173 | 167 | 169 | 586,000 |
2013/01/22 | 172 | 173 | 169 | 171 | 477,000 |
2013/01/21 | 165 | 174 | 163 | 173 | 365,000 |
2013/01/18 | 164 | 164 | 161 | 163 | 123,000 |
2013/01/17 | 160 | 162 | 159 | 159 | 106,000 |
2013/01/16 | 165 | 165 | 159 | 160 | 145,000 |
2013/01/15 | 171 | 171 | 165 | 166 | 179,000 |
2013/01/11 | 168 | 169 | 166 | 169 | 314,000 |
2013/01/10 | 167 | 169 | 164 | 166 | 229,000 |
2013/01/09 | 156 | 165 | 156 | 164 | 280,000 |
2013/01/08 | 157 | 159 | 156 | 157 | 117,000 |
2013/01/07 | 159 | 159 | 156 | 156 | 108,000 |
2013/01/04 | 161 | 161 | 156 | 158 | 153,000 |