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 |
|---|---|---|---|---|---|
| 2007/12/28 | 6,300 | 6,300 | 6,300 | 6,300 | 184 |
| 2007/12/27 | 5,300 | 5,500 | 5,000 | 5,300 | 260 |
| 2007/12/26 | 4,800 | 5,280 | 4,800 | 5,272 | 120 |
| 2007/12/25 | 4,940 | 4,980 | 4,792 | 4,800 | 263 |
| 2007/12/21 | 6,700 | 6,700 | 5,792 | 5,792 | 220 |
| 2007/12/20 | 6,900 | 6,912 | 6,792 | 6,792 | 79 |
| 2007/12/19 | 6,932 | 7,012 | 6,912 | 7,000 | 35 |
| 2007/12/18 | 7,100 | 7,112 | 6,952 | 7,080 | 88 |
| 2007/12/17 | 7,672 | 7,672 | 7,012 | 7,100 | 74 |
| 2007/12/14 | 7,112 | 7,120 | 7,000 | 7,100 | 75 |
| 2007/12/13 | 7,152 | 7,200 | 7,152 | 7,152 | 27 |
| 2007/12/12 | 7,400 | 7,452 | 7,160 | 7,300 | 59 |
| 2007/12/11 | 7,600 | 7,600 | 7,400 | 7,472 | 128 |
| 2007/12/10 | 7,752 | 7,880 | 7,452 | 7,700 | 51 |
| 2007/12/07 | 7,512 | 7,792 | 7,512 | 7,792 | 25 |
| 2007/12/06 | 7,600 | 7,632 | 7,460 | 7,552 | 25 |
| 2007/12/05 | 7,752 | 7,752 | 7,500 | 7,600 | 39 |
| 2007/12/04 | 7,900 | 7,992 | 7,712 | 7,752 | 17 |
| 2007/12/03 | 7,980 | 8,052 | 7,852 | 7,900 | 19 |
| 2007/11/30 | 7,632 | 8,200 | 7,620 | 8,052 | 33 |
| 2007/11/29 | 8,000 | 8,000 | 7,500 | 7,512 | 109 |
| 2007/11/28 | 8,000 | 8,000 | 7,300 | 7,980 | 395 |
| 2007/11/27 | 7,000 | 7,060 | 6,800 | 7,000 | 176 |
| 2007/11/26 | 7,080 | 7,280 | 7,080 | 7,180 | 24 |
| 2007/11/22 | 7,052 | 7,400 | 7,032 | 7,080 | 100 |
| 2007/11/21 | 7,600 | 7,752 | 7,172 | 7,452 | 47 |
| 2007/11/20 | 7,452 | 7,520 | 7,052 | 7,200 | 109 |
| 2007/11/19 | 7,712 | 7,812 | 7,112 | 7,352 | 58 |
| 2007/11/16 | 7,992 | 7,992 | 7,520 | 7,852 | 60 |
| 2007/11/15 | 8,012 | 8,012 | 7,720 | 8,000 | 126 |
| 2007/11/14 | 7,852 | 7,852 | 7,712 | 7,852 | 74 |
| 2007/11/13 | 8,000 | 8,080 | 7,800 | 8,052 | 26 |
| 2007/11/12 | 7,752 | 8,000 | 7,752 | 8,000 | 36 |
| 2007/11/09 | 8,000 | 8,160 | 7,940 | 8,052 | 45 |
| 2007/11/08 | 7,700 | 8,000 | 7,600 | 8,000 | 89 |
| 2007/11/07 | 8,100 | 8,200 | 7,720 | 7,720 | 74 |
| 2007/11/06 | 8,000 | 8,100 | 7,812 | 7,900 | 33 |
| 2007/11/05 | 8,200 | 8,300 | 8,000 | 8,100 | 77 |
| 2007/11/02 | 8,112 | 8,812 | 7,600 | 8,440 | 157 |
| 2007/11/01 | 9,992 | 9,992 | 8,300 | 8,412 | 269 |
| 2007/10/31 | 7,500 | 8,992 | 7,500 | 8,992 | 196 |
| 2007/10/30 | 8,020 | 8,120 | 7,992 | 7,992 | 126 |
| 2007/10/29 | 8,260 | 8,300 | 8,020 | 8,120 | 66 |
| 2007/10/26 | 8,200 | 8,252 | 7,992 | 8,252 | 256 |
| 2007/10/25 | 8,512 | 8,560 | 8,212 | 8,300 | 146 |
| 2007/10/24 | 8,900 | 8,900 | 8,500 | 8,560 | 111 |
| 2007/10/23 | 8,912 | 9,000 | 8,800 | 9,000 | 150 |
| 2007/10/22 | 9,000 | 9,292 | 8,800 | 9,292 | 92 |
| 2007/10/19 | 9,140 | 9,440 | 9,012 | 9,292 | 100 |
| 2007/10/18 | 9,700 | 9,700 | 9,300 | 9,320 | 65 |
| 2007/10/17 | 9,892 | 9,892 | 9,552 | 9,652 | 32 |
| 2007/10/16 | 10,000 | 10,000 | 9,700 | 9,792 | 41 |
| 2007/10/15 | 10,460 | 10,460 | 9,820 | 10,092 | 94 |
| 2007/10/12 | 10,052 | 10,280 | 9,800 | 9,960 | 180 |
| 2007/10/11 | 10,452 | 10,452 | 9,900 | 10,452 | 114 |
| 2007/10/10 | 11,000 | 11,200 | 9,700 | 10,480 | 192 |
| 2007/10/09 | 9,972 | 10,500 | 9,972 | 10,472 | 315 |
| 2007/10/05 | 9,092 | 9,872 | 8,800 | 9,872 | 390 |
| 2007/10/04 | 9,900 | 10,000 | 9,000 | 9,132 | 579 |
| 2007/10/03 | 10,000 | 10,500 | 9,892 | 9,952 | 719 |
| 2007/10/02 | 15,492 | 15,492 | 11,892 | 11,892 | 575 |
| 2007/10/01 | 13,900 | 13,900 | 13,400 | 13,892 | 1,150 |
| 2007/09/28 | 10,012 | 12,012 | 10,000 | 11,900 | 450 |
| 2007/09/27 | 9,412 | 10,012 | 9,412 | 10,012 | 167 |
| 2007/09/26 | 8,412 | 9,112 | 8,300 | 9,012 | 100 |
| 2007/09/25 | 7,900 | 8,112 | 7,900 | 8,112 | 119 |
| 2007/09/21 | 7,512 | 8,000 | 7,300 | 7,900 | 48 |
| 2007/09/20 | 7,800 | 8,192 | 7,320 | 7,872 | 196 |
| 2007/09/19 | 7,700 | 8,400 | 7,700 | 8,200 | 106 |
| 2007/09/18 | 7,912 | 8,032 | 7,512 | 7,700 | 150 |
| 2007/09/14 | 8,100 | 8,100 | 7,400 | 7,412 | 395 |
| 2007/09/13 | 8,700 | 8,700 | 8,080 | 8,400 | 271 |
| 2007/09/12 | 9,692 | 9,700 | 8,700 | 9,000 | 428 |
| 2007/09/11 | 10,500 | 10,500 | 9,400 | 9,700 | 246 |
| 2007/09/10 | 10,892 | 10,892 | 10,112 | 10,500 | 93 |
| 2007/09/07 | 10,700 | 10,900 | 10,052 | 10,900 | 113 |
| 2007/09/06 | 10,552 | 10,980 | 10,200 | 10,900 | 146 |
| 2007/09/05 | 12,120 | 12,400 | 10,500 | 11,492 | 279 |
| 2007/09/04 | 12,600 | 12,600 | 12,140 | 12,400 | 92 |
| 2007/09/03 | 12,592 | 12,800 | 12,220 | 12,600 | 203 |
| 2007/08/31 | 12,352 | 12,640 | 11,800 | 12,580 | 154 |
| 2007/08/30 | 12,952 | 12,952 | 12,152 | 12,152 | 119 |
| 2007/08/29 | 11,800 | 13,000 | 11,800 | 12,952 | 271 |
| 2007/08/28 | 10,840 | 14,500 | 10,840 | 12,200 | 1,634 |
| 2007/08/27 | 12,840 | 12,840 | 12,840 | 12,840 | 354 |
| 2007/08/24 | 14,812 | 14,840 | 14,000 | 14,840 | 138 |
| 2007/08/23 | 14,500 | 14,900 | 13,800 | 14,800 | 144 |
| 2007/08/22 | 13,700 | 15,500 | 13,000 | 14,972 | 530 |
| 2007/08/21 | 15,000 | 15,300 | 14,600 | 14,700 | 431 |
| 2007/08/20 | 17,200 | 17,800 | 16,400 | 16,600 | 143 |
| 2007/08/17 | 19,300 | 19,300 | 17,300 | 17,400 | 220 |
| 2007/08/16 | 20,000 | 20,000 | 18,400 | 19,300 | 215 |
| 2007/08/15 | 21,900 | 21,900 | 20,600 | 21,000 | 87 |
| 2007/08/14 | 21,800 | 21,800 | 21,040 | 21,300 | 59 |
| 2007/08/13 | 21,900 | 22,452 | 21,100 | 21,500 | 46 |
| 2007/08/10 | 21,000 | 22,200 | 21,000 | 22,200 | 111 |
| 2007/08/09 | 23,300 | 23,300 | 21,800 | 22,200 | 161 |
| 2007/08/08 | 22,292 | 23,000 | 22,100 | 23,000 | 131 |
| 2007/08/07 | 22,700 | 23,500 | 21,100 | 21,992 | 206 |
| 2007/08/06 | 24,400 | 24,400 | 22,100 | 22,100 | 161 |
| 2007/08/03 | 25,492 | 25,600 | 23,500 | 24,100 | 134 |
| 2007/08/02 | 26,680 | 26,680 | 25,292 | 25,692 | 152 |
| 2007/08/01 | 27,000 | 27,000 | 25,680 | 26,080 | 112 |
| 2007/07/31 | 27,500 | 28,060 | 26,500 | 27,000 | 217 |
| 2007/07/30 | 29,100 | 29,300 | 27,100 | 28,900 | 159 |
| 2007/07/27 | 30,000 | 30,000 | 29,000 | 29,400 | 76 |
| 2007/07/26 | 29,900 | 30,552 | 29,900 | 30,500 | 141 |
| 2007/07/25 | 30,000 | 30,400 | 29,500 | 29,992 | 172 |
| 2007/07/24 | 33,152 | 33,200 | 30,752 | 30,852 | 215 |
| 2007/07/23 | 34,100 | 34,100 | 33,300 | 33,300 | 52 |
| 2007/07/20 | 36,000 | 36,000 | 33,800 | 34,900 | 101 |
| 2007/07/19 | 36,052 | 36,400 | 35,600 | 36,300 | 50 |
| 2007/07/18 | 35,700 | 36,352 | 35,552 | 35,552 | 67 |
| 2007/07/17 | 36,052 | 36,500 | 35,800 | 36,252 | 114 |
| 2007/07/13 | 37,000 | 37,000 | 36,400 | 36,852 | 99 |
| 2007/07/12 | 38,800 | 38,800 | 36,500 | 37,100 | 72 |
| 2007/07/11 | 37,300 | 38,800 | 37,300 | 38,652 | 170 |
| 2007/07/10 | 37,900 | 37,900 | 37,400 | 37,552 | 35 |
| 2007/07/09 | 37,500 | 37,900 | 37,300 | 37,900 | 53 |
| 2007/07/06 | 37,952 | 38,000 | 37,052 | 37,100 | 103 |
| 2007/07/05 | 37,500 | 37,852 | 36,852 | 37,852 | 65 |
| 2007/07/04 | 36,652 | 37,452 | 36,100 | 37,452 | 148 |
| 2007/07/03 | 37,200 | 37,600 | 36,700 | 36,700 | 134 |
| 2007/07/02 | 36,700 | 37,252 | 36,100 | 37,252 | 100 |
| 2007/06/29 | 37,000 | 37,000 | 36,352 | 36,452 | 29 |
| 2007/06/28 | 36,500 | 37,000 | 36,452 | 37,000 | 48 |
| 2007/06/27 | 36,900 | 36,900 | 36,452 | 36,500 | 120 |
| 2007/06/26 | 37,500 | 37,500 | 36,152 | 36,152 | 92 |
| 2007/06/25 | 37,752 | 37,752 | 37,100 | 37,400 | 182 |
| 2007/06/22 | 36,500 | 37,000 | 36,000 | 36,952 | 83 |
| 2007/06/21 | 36,500 | 36,500 | 36,052 | 36,452 | 81 |
| 2007/06/20 | 37,152 | 37,200 | 36,952 | 36,952 | 75 |
| 2007/06/19 | 37,352 | 37,500 | 36,700 | 37,300 | 88 |
| 2007/06/18 | 37,100 | 37,300 | 36,800 | 37,200 | 172 |
| 2007/06/15 | 37,300 | 37,352 | 36,700 | 37,000 | 181 |
| 2007/06/14 | 36,700 | 37,000 | 35,900 | 36,500 | 75 |
| 2007/06/13 | 37,000 | 37,400 | 36,400 | 37,400 | 36 |
| 2007/06/12 | 37,500 | 37,500 | 36,100 | 36,400 | 76 |
| 2007/06/11 | 38,052 | 38,052 | 37,300 | 37,500 | 76 |
| 2007/06/08 | 38,000 | 38,500 | 37,500 | 37,700 | 75 |
| 2007/06/07 | 37,600 | 37,800 | 36,900 | 37,800 | 88 |
| 2007/06/06 | 38,100 | 38,100 | 37,800 | 37,800 | 48 |
| 2007/06/05 | 38,400 | 38,400 | 37,500 | 37,500 | 89 |
| 2007/06/04 | 38,052 | 38,600 | 37,752 | 38,400 | 123 |
| 2007/06/01 | 38,400 | 38,500 | 37,552 | 37,752 | 45 |
| 2007/05/31 | 37,352 | 38,000 | 37,300 | 38,000 | 92 |
| 2007/05/30 | 38,300 | 38,300 | 37,552 | 37,652 | 45 |
| 2007/05/29 | 38,000 | 38,252 | 37,000 | 38,252 | 101 |
| 2007/05/28 | 39,200 | 39,200 | 37,800 | 38,400 | 104 |
| 2007/05/25 | 38,700 | 40,000 | 38,000 | 39,200 | 287 |
| 2007/05/24 | 37,552 | 37,600 | 37,000 | 37,500 | 208 |
| 2007/05/23 | 36,700 | 36,752 | 36,052 | 36,752 | 256 |
| 2007/05/22 | 34,200 | 37,900 | 34,200 | 36,600 | 272 |
| 2007/05/21 | 38,500 | 38,500 | 36,000 | 36,000 | 181 |
| 2007/05/18 | 38,800 | 39,000 | 37,700 | 38,700 | 160 |
| 2007/05/17 | 40,400 | 40,400 | 37,100 | 38,400 | 359 |
| 2007/05/16 | 42,200 | 42,200 | 38,800 | 40,500 | 195 |
| 2007/05/15 | 42,952 | 42,952 | 41,000 | 41,800 | 244 |
| 2007/05/14 | 43,700 | 44,400 | 42,700 | 43,200 | 159 |
| 2007/05/11 | 44,952 | 45,000 | 43,600 | 44,500 | 112 |
| 2007/05/10 | 46,652 | 46,652 | 44,900 | 45,100 | 148 |
| 2007/05/09 | 47,600 | 47,600 | 46,000 | 46,600 | 61 |
| 2007/05/08 | 48,800 | 48,800 | 47,152 | 47,600 | 113 |
| 2007/05/07 | 47,000 | 48,800 | 47,000 | 48,800 | 224 |
| 2007/05/02 | 45,452 | 46,352 | 45,052 | 46,000 | 172 |
| 2007/05/01 | 43,000 | 45,400 | 43,000 | 45,000 | 55 |
| 2007/04/27 | 42,900 | 43,000 | 42,200 | 42,952 | 76 |
| 2007/04/26 | 42,952 | 42,952 | 42,200 | 42,500 | 63 |
| 2007/04/25 | 42,200 | 43,000 | 41,500 | 42,800 | 82 |
| 2007/04/24 | 43,400 | 45,000 | 42,952 | 43,400 | 223 |
| 2007/04/23 | 45,200 | 46,952 | 43,300 | 43,800 | 140 |
| 2007/04/20 | 50,000 | 50,000 | 45,500 | 46,800 | 236 |
| 2007/04/19 | 50,000 | 51,100 | 49,500 | 49,500 | 171 |
| 2007/04/18 | 52,000 | 52,000 | 49,600 | 50,400 | 138 |
| 2007/04/17 | 50,900 | 51,000 | 48,300 | 51,000 | 174 |
| 2007/04/16 | 51,200 | 51,300 | 50,500 | 51,000 | 81 |
| 2007/04/13 | 53,000 | 54,500 | 50,600 | 51,700 | 164 |
| 2007/04/12 | 54,000 | 54,700 | 52,000 | 53,200 | 102 |
| 2007/04/11 | 51,000 | 53,700 | 51,000 | 53,700 | 177 |
| 2007/04/10 | 51,500 | 52,100 | 51,000 | 51,000 | 132 |
| 2007/04/09 | 50,800 | 52,200 | 50,000 | 51,000 | 138 |
| 2007/04/06 | 52,800 | 52,800 | 49,052 | 51,300 | 234 |
| 2007/04/05 | 53,500 | 54,000 | 52,800 | 52,800 | 115 |
| 2007/04/04 | 54,400 | 55,000 | 53,300 | 54,000 | 107 |
| 2007/04/03 | 51,600 | 54,900 | 51,500 | 53,400 | 210 |
| 2007/04/02 | 53,200 | 53,300 | 51,000 | 51,500 | 235 |
| 2007/03/30 | 57,000 | 58,000 | 54,000 | 55,300 | 495 |
| 2007/03/29 | 53,700 | 58,000 | 53,700 | 56,800 | 604 |
| 2007/03/28 | 51,100 | 54,200 | 50,100 | 54,000 | 410 |
| 2007/03/27 | 51,500 | 53,000 | 50,000 | 51,400 | 255 |
| 2007/03/26 | 49,952 | 51,000 | 49,152 | 51,000 | 222 |
| 2007/03/23 | 48,700 | 49,952 | 48,400 | 49,952 | 319 |
| 2007/03/22 | 46,400 | 48,400 | 45,000 | 48,300 | 246 |
| 2007/03/20 | 46,000 | 46,100 | 45,500 | 46,000 | 166 |
| 2007/03/19 | 47,000 | 47,300 | 44,900 | 46,752 | 332 |
| 2007/03/16 | 48,900 | 48,900 | 45,000 | 47,652 | 461 |
| 2007/03/15 | 46,400 | 49,800 | 46,000 | 48,500 | 774 |
| 2007/03/14 | 45,200 | 46,000 | 43,600 | 46,000 | 681 |
| 2007/03/13 | 41,500 | 43,252 | 41,500 | 42,000 | 383 |
| 2007/03/12 | 40,700 | 41,400 | 40,700 | 41,400 | 136 |
| 2007/03/09 | 40,200 | 41,000 | 40,052 | 40,500 | 88 |
| 2007/03/08 | 39,252 | 40,500 | 39,152 | 40,200 | 127 |
| 2007/03/07 | 39,800 | 39,800 | 39,200 | 39,500 | 75 |
| 2007/03/06 | 39,052 | 39,800 | 39,000 | 39,752 | 202 |
| 2007/03/05 | 39,000 | 39,200 | 38,800 | 38,852 | 203 |
| 2007/03/02 | 39,052 | 39,400 | 38,800 | 39,052 | 170 |
| 2007/03/01 | 39,000 | 39,500 | 39,000 | 39,100 | 46 |
| 2007/02/28 | 39,300 | 39,300 | 36,200 | 38,752 | 245 |
| 2007/02/27 | 39,552 | 39,952 | 39,200 | 39,552 | 109 |
| 2007/02/26 | 40,000 | 40,000 | 39,752 | 39,952 | 70 |
| 2007/02/23 | 39,552 | 40,000 | 39,500 | 39,800 | 99 |
| 2007/02/22 | 39,552 | 40,000 | 39,552 | 39,752 | 47 |
| 2007/02/21 | 40,100 | 40,100 | 39,152 | 39,400 | 146 |
| 2007/02/20 | 39,000 | 40,452 | 39,000 | 40,052 | 124 |
| 2007/02/19 | 38,052 | 39,400 | 38,052 | 38,952 | 199 |
| 2007/02/16 | 39,600 | 39,600 | 38,752 | 39,252 | 191 |
| 2007/02/15 | 40,500 | 41,000 | 39,900 | 40,500 | 129 |
| 2007/02/14 | 40,900 | 40,952 | 39,600 | 40,500 | 123 |
| 2007/02/13 | 41,800 | 41,800 | 40,452 | 40,652 | 164 |
| 2007/02/09 | 40,000 | 42,800 | 40,000 | 41,800 | 667 |
| 2007/02/08 | 39,000 | 39,400 | 38,900 | 39,352 | 91 |
| 2007/02/07 | 38,852 | 39,452 | 38,500 | 39,452 | 217 |
| 2007/02/06 | 39,952 | 39,952 | 39,000 | 39,252 | 81 |
| 2007/02/05 | 38,200 | 39,952 | 38,152 | 39,952 | 93 |
| 2007/02/02 | 39,700 | 39,800 | 38,552 | 39,000 | 329 |
| 2007/02/01 | 40,652 | 40,652 | 39,952 | 40,100 | 72 |
| 2007/01/31 | 40,000 | 40,800 | 39,500 | 40,800 | 300 |
| 2007/01/30 | 40,600 | 40,852 | 40,052 | 40,500 | 125 |
| 2007/01/29 | 41,700 | 41,752 | 39,600 | 41,000 | 216 |
| 2007/01/26 | 41,452 | 41,700 | 41,152 | 41,700 | 153 |
| 2007/01/25 | 40,552 | 41,700 | 40,500 | 41,500 | 366 |
| 2007/01/24 | 40,600 | 41,000 | 40,000 | 40,800 | 328 |
| 2007/01/23 | 40,300 | 40,900 | 39,700 | 40,652 | 335 |
| 2007/01/22 | 40,200 | 41,500 | 39,500 | 41,000 | 573 |
| 2007/01/19 | 38,800 | 39,300 | 38,500 | 39,000 | 723 |
| 2007/01/18 | 36,500 | 36,500 | 35,200 | 36,400 | 361 |
| 2007/01/17 | 38,100 | 38,100 | 36,000 | 36,900 | 288 |
| 2007/01/16 | 37,300 | 37,700 | 37,300 | 37,700 | 141 |
| 2007/01/15 | 37,900 | 37,900 | 37,500 | 37,600 | 117 |
| 2007/01/12 | 38,800 | 38,800 | 37,500 | 38,200 | 135 |
| 2007/01/11 | 38,852 | 39,052 | 38,400 | 38,900 | 124 |
| 2007/01/10 | 39,200 | 39,200 | 38,500 | 39,152 | 174 |
| 2007/01/09 | 38,900 | 39,300 | 38,500 | 39,252 | 197 |
| 2007/01/05 | 38,652 | 39,100 | 38,500 | 39,000 | 107 |
| 2007/01/04 | 39,000 | 39,000 | 38,400 | 38,500 | 39 |