ＲＩＺＡＰグループ(2928)の株価時系列情報
ＲＩＺＡＰグループ(2928)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 |
|---|---|---|---|---|---|
| 2006/12/29 | 39,400 | 39,500 | 38,552 | 38,600 | 56 |
| 2006/12/28 | 38,500 | 39,000 | 38,500 | 38,852 | 113 |
| 2006/12/27 | 39,800 | 39,800 | 37,600 | 38,552 | 154 |
| 2006/12/26 | 37,000 | 39,200 | 37,000 | 39,200 | 532 |
| 2006/12/25 | 38,752 | 38,752 | 35,500 | 36,352 | 644 |
| 2006/12/22 | 38,800 | 39,500 | 37,052 | 39,500 | 419 |
| 2006/12/21 | 40,400 | 40,400 | 38,000 | 38,000 | 379 |
| 2006/12/20 | 40,100 | 40,500 | 38,500 | 40,500 | 463 |
| 2006/12/19 | 41,500 | 41,500 | 39,500 | 40,000 | 434 |
| 2006/12/18 | 42,000 | 42,000 | 40,500 | 42,000 | 181 |
| 2006/12/15 | 41,000 | 43,400 | 40,200 | 41,800 | 248 |
| 2006/12/14 | 40,052 | 41,600 | 39,752 | 40,452 | 333 |
| 2006/12/13 | 42,000 | 42,000 | 40,100 | 40,452 | 290 |
| 2006/12/12 | 42,500 | 42,900 | 41,400 | 42,152 | 210 |
| 2006/12/11 | 43,500 | 44,700 | 42,600 | 42,900 | 249 |
| 2006/12/08 | 44,500 | 44,600 | 42,800 | 43,900 | 190 |
| 2006/12/07 | 44,400 | 45,500 | 44,000 | 44,100 | 222 |
| 2006/12/06 | 45,600 | 45,800 | 44,000 | 45,700 | 293 |
| 2006/12/05 | 46,500 | 47,052 | 44,552 | 46,000 | 233 |
| 2006/12/04 | 45,600 | 47,300 | 45,000 | 47,100 | 157 |
| 2006/12/01 | 43,452 | 46,400 | 41,152 | 46,400 | 392 |
| 2006/11/30 | 45,800 | 46,000 | 43,500 | 44,000 | 348 |
| 2006/11/29 | 47,100 | 47,200 | 45,800 | 46,800 | 212 |
| 2006/11/28 | 47,000 | 47,900 | 46,000 | 47,500 | 385 |
| 2006/11/27 | 46,400 | 48,500 | 45,600 | 47,400 | 575 |
| 2006/11/24 | 42,400 | 46,000 | 41,500 | 46,000 | 512 |
| 2006/11/22 | 37,200 | 42,000 | 35,100 | 42,000 | 764 |
| 2006/11/21 | 39,200 | 41,000 | 38,000 | 38,000 | 634 |
| 2006/11/20 | 44,000 | 44,300 | 42,000 | 42,000 | 524 |
| 2006/11/17 | 46,852 | 46,852 | 44,000 | 46,000 | 460 |
| 2006/11/16 | 48,000 | 48,600 | 46,500 | 47,252 | 485 |
| 2006/11/15 | 50,000 | 51,000 | 48,000 | 49,200 | 528 |
| 2006/11/14 | 52,500 | 52,800 | 49,500 | 51,500 | 325 |
| 2006/11/13 | 51,400 | 52,800 | 51,300 | 52,000 | 313 |
| 2006/11/10 | 50,400 | 52,000 | 50,400 | 51,100 | 155 |
| 2006/11/09 | 48,000 | 51,400 | 48,000 | 50,900 | 432 |
| 2006/11/08 | 50,000 | 50,500 | 46,500 | 47,500 | 664 |
| 2006/11/07 | 51,500 | 51,500 | 50,500 | 50,500 | 349 |
| 2006/11/06 | 53,000 | 53,000 | 50,000 | 52,000 | 299 |
| 2006/11/02 | 53,000 | 53,000 | 52,000 | 52,700 | 392 |
| 2006/11/01 | 52,500 | 53,000 | 52,300 | 53,000 | 237 |
| 2006/10/31 | 54,500 | 54,800 | 52,700 | 52,900 | 539 |
| 2006/10/30 | 53,700 | 54,700 | 53,500 | 54,200 | 394 |
| 2006/10/27 | 56,500 | 56,500 | 54,100 | 54,700 | 677 |
| 2006/10/26 | 58,500 | 58,500 | 56,700 | 57,200 | 1,797 |
| 2006/10/25 | 54,200 | 54,300 | 53,200 | 53,500 | 424 |
| 2006/10/24 | 55,000 | 55,600 | 54,400 | 55,100 | 379 |
| 2006/10/23 | 57,000 | 57,600 | 54,000 | 56,000 | 491 |
| 2006/10/20 | 57,100 | 58,300 | 56,700 | 57,400 | 523 |
| 2006/10/19 | 57,900 | 58,500 | 56,900 | 57,600 | 802 |
| 2006/10/18 | 53,400 | 58,800 | 53,100 | 57,900 | 635 |
| 2006/10/17 | 56,200 | 56,200 | 53,000 | 54,900 | 808 |
| 2006/10/16 | 58,400 | 58,400 | 56,000 | 56,800 | 694 |
| 2006/10/13 | 59,800 | 59,800 | 56,100 | 57,900 | 1,126 |
| 2006/10/12 | 57,800 | 60,000 | 56,900 | 59,600 | 1,203 |
| 2006/10/11 | 53,000 | 56,900 | 52,300 | 56,800 | 1,335 |
| 2006/10/10 | 51,000 | 53,000 | 51,000 | 52,200 | 466 |
| 2006/10/06 | 51,900 | 53,500 | 50,800 | 51,900 | 418 |
| 2006/10/05 | 53,000 | 53,600 | 50,500 | 52,400 | 913 |
| 2006/10/04 | 54,500 | 54,600 | 51,600 | 53,700 | 1,520 |
| 2006/10/03 | 47,400 | 50,000 | 47,100 | 50,000 | 767 |
| 2006/10/02 | 44,600 | 48,500 | 44,600 | 46,000 | 504 |
| 2006/09/29 | 49,600 | 49,900 | 47,000 | 47,000 | 876 |
| 2006/09/28 | 52,400 | 52,400 | 49,500 | 50,900 | 756 |
| 2006/09/27 | 54,000 | 54,200 | 52,200 | 52,300 | 835 |
| 2006/09/26 | 46,800 | 52,400 | 44,400 | 52,300 | 1,283 |
| 2006/09/26 | 1 -> 5.00 分割 | ||||
| 2006/09/25 | 258,000 | 258,000 | 242,000 | 242,000 | 169 |
| 2006/09/22 | 258,000 | 260,000 | 236,000 | 255,000 | 272 |
| 2006/09/21 | 270,000 | 271,000 | 254,000 | 265,000 | 370 |
| 2006/09/20 | 241,000 | 266,000 | 236,000 | 252,000 | 582 |
| 2006/09/19 | 201,000 | 241,000 | 184,000 | 241,000 | 453 |
| 2006/09/15 | 229,000 | 239,000 | 205,000 | 205,000 | 567 |
| 2006/09/14 | 267,000 | 303,000 | 232,000 | 245,000 | 1,003 |
| 2006/09/13 | 240,000 | 265,000 | 227,000 | 263,000 | 962 |
| 2006/09/12 | 221,000 | 240,000 | 215,000 | 236,000 | 856 |
| 2006/09/11 | 195,000 | 206,000 | 191,000 | 201,000 | 665 |
| 2006/09/08 | 161,000 | 193,000 | 161,000 | 192,000 | 620 |
| 2006/09/07 | 152,000 | 164,000 | 152,000 | 163,000 | 278 |
| 2006/09/06 | 157,000 | 157,000 | 148,000 | 155,000 | 186 |
| 2006/09/05 | 165,000 | 165,000 | 157,000 | 160,000 | 169 |
| 2006/09/04 | 160,000 | 168,000 | 157,000 | 164,000 | 267 |
| 2006/09/01 | 137,000 | 156,000 | 133,000 | 154,000 | 191 |
| 2006/08/31 | 146,000 | 146,000 | 131,000 | 137,000 | 115 |
| 2006/08/30 | 145,000 | 145,000 | 139,000 | 144,000 | 92 |
| 2006/08/29 | 151,000 | 151,000 | 139,000 | 143,000 | 106 |
| 2006/08/28 | 152,000 | 152,000 | 138,000 | 141,000 | 289 |
| 2006/08/25 | 174,000 | 174,000 | 146,000 | 158,000 | 278 |
| 2006/08/24 | 176,000 | 176,000 | 171,000 | 172,000 | 131 |
| 2006/08/23 | 180,000 | 180,000 | 171,000 | 177,000 | 121 |
| 2006/08/22 | 173,000 | 177,000 | 170,000 | 177,000 | 97 |
| 2006/08/21 | 179,000 | 179,000 | 172,000 | 175,000 | 67 |
| 2006/08/18 | 180,000 | 180,000 | 175,000 | 177,000 | 87 |
| 2006/08/17 | 184,000 | 184,000 | 173,000 | 177,000 | 119 |
| 2006/08/16 | 174,000 | 187,000 | 172,000 | 179,000 | 236 |
| 2006/08/15 | 188,000 | 188,000 | 170,000 | 171,000 | 265 |
| 2006/08/14 | 181,000 | 190,000 | 163,000 | 187,000 | 256 |
| 2006/08/11 | 186,000 | 214,000 | 186,000 | 186,000 | 760 |
| 2006/08/10 | 246,000 | 251,000 | 210,000 | 226,000 | 571 |
| 2006/08/09 | 221,000 | 248,000 | 220,000 | 238,000 | 896 |
| 2006/08/08 | 178,000 | 209,000 | 177,000 | 209,000 | 582 |
| 2006/08/07 | 188,000 | 189,000 | 166,000 | 179,000 | 199 |
| 2006/08/04 | 193,000 | 193,000 | 181,000 | 187,000 | 203 |
| 2006/08/03 | 178,000 | 197,000 | 169,000 | 190,000 | 856 |
| 2006/08/02 | 151,000 | 180,000 | 140,000 | 180,000 | 824 |
| 2006/08/01 | 132,000 | 150,000 | 129,000 | 150,000 | 527 |
| 2006/07/31 | 123,000 | 130,000 | 122,000 | 130,000 | 153 |
| 2006/07/28 | 121,000 | 123,000 | 120,000 | 123,000 | 42 |
| 2006/07/27 | 118,000 | 122,000 | 118,000 | 121,000 | 29 |
| 2006/07/26 | 125,000 | 125,000 | 120,000 | 124,000 | 90 |
| 2006/07/25 | 124,000 | 130,000 | 122,000 | 124,000 | 312 |
| 2006/07/24 | 128,000 | 128,000 | 121,000 | 125,000 | 145 |
| 2006/07/21 | 135,000 | 135,000 | 121,000 | 133,000 | 147 |
| 2006/07/20 | 130,000 | 137,000 | 126,000 | 137,000 | 189 |
| 2006/07/19 | 120,000 | 127,000 | 112,000 | 123,000 | 94 |
| 2006/07/18 | 132,000 | 136,000 | 120,000 | 120,000 | 227 |
| 2006/07/14 | 139,000 | 145,000 | 130,000 | 140,000 | 602 |
| 2006/07/13 | 99,000 | 126,000 | 98,200 | 126,000 | 290 |
| 2006/07/12 | 108,000 | 110,000 | 100,000 | 106,000 | 188 |
| 2006/07/11 | 117,000 | 120,000 | 110,000 | 114,000 | 131 |
| 2006/07/10 | 125,000 | 129,000 | 112,000 | 125,000 | 280 |
| 2006/07/07 | 146,000 | 147,000 | 125,000 | 135,000 | 362 |
| 2006/07/06 | 151,000 | 160,000 | 135,000 | 145,000 | 714 |
| 2006/07/05 | 124,000 | 146,000 | 120,000 | 143,000 | 1,089 |
| 2006/07/04 | 121,000 | 127,000 | 107,000 | 126,000 | 974 |
| 2006/07/03 | 107,000 | 107,000 | 107,000 | 107,000 | 28 |
| 2006/06/30 | 88,000 | 97,000 | 88,000 | 97,000 | 342 |
| 2006/06/29 | 83,500 | 87,000 | 83,000 | 87,000 | 74 |
| 2006/06/28 | 81,000 | 84,100 | 79,800 | 81,500 | 87 |
| 2006/06/27 | 81,900 | 81,900 | 80,000 | 80,000 | 28 |
| 2006/06/26 | 83,000 | 84,000 | 80,000 | 81,000 | 49 |
| 2006/06/23 | 81,000 | 83,500 | 81,000 | 82,000 | 83 |
| 2006/06/22 | 86,900 | 87,000 | 83,500 | 85,000 | 225 |
| 2006/06/21 | 88,000 | 88,900 | 83,000 | 86,900 | 131 |
| 2006/06/20 | 82,900 | 88,000 | 82,800 | 88,000 | 116 |
| 2006/06/19 | 80,100 | 89,000 | 79,000 | 87,900 | 242 |
| 2006/06/16 | 81,500 | 83,000 | 78,700 | 79,200 | 251 |
| 2006/06/15 | 86,000 | 86,000 | 76,700 | 80,500 | 480 |
| 2006/06/14 | 68,000 | 80,000 | 68,000 | 80,000 | 452 |
| 2006/06/13 | 73,000 | 73,500 | 69,800 | 70,000 | 152 |
| 2006/06/12 | 72,000 | 74,000 | 69,300 | 73,500 | 196 |
| 2006/06/09 | 85,000 | 85,600 | 74,000 | 76,000 | 431 |
| 2006/06/08 | 85,100 | 85,100 | 78,100 | 84,000 | 436 |
| 2006/06/07 | 87,000 | 90,700 | 81,100 | 88,100 | 522 |
| 2006/06/06 | 96,000 | 96,000 | 89,000 | 89,000 | 1,367 |
| 2006/06/05 | 114,000 | 117,000 | 97,000 | 99,000 | 1,934 |
| 2006/06/02 | 114,000 | 117,000 | 114,000 | 114,000 | 2,280 |
| 2006/06/01 | 134,000 | 134,000 | 134,000 | 134,000 | 607 |
| 2006/05/31 | 194,000 | 200,000 | 164,000 | 164,000 | 4,095 |