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 |
|---|---|---|---|---|---|
| 2009/12/30 | 11,200 | 12,000 | 10,300 | 11,100 | 224 |
| 2009/12/29 | 10,600 | 11,000 | 10,600 | 11,000 | 29 |
| 2009/12/28 | 10,500 | 10,600 | 10,500 | 10,500 | 83 |
| 2009/12/25 | 10,500 | 10,812 | 10,032 | 10,200 | 78 |
| 2009/12/24 | 10,700 | 11,000 | 10,600 | 10,800 | 57 |
| 2009/12/22 | 11,020 | 11,220 | 10,100 | 10,300 | 83 |
| 2009/12/21 | 11,900 | 12,000 | 11,000 | 11,012 | 94 |
| 2009/12/18 | 12,500 | 12,500 | 11,400 | 11,552 | 75 |
| 2009/12/17 | 12,000 | 12,652 | 12,000 | 12,500 | 227 |
| 2009/12/16 | 11,752 | 12,100 | 11,752 | 12,000 | 225 |
| 2009/12/15 | 11,900 | 11,900 | 10,900 | 11,000 | 163 |
| 2009/12/14 | 10,032 | 10,700 | 10,032 | 10,700 | 39 |
| 2009/12/11 | 10,000 | 10,000 | 9,500 | 9,700 | 48 |
| 2009/12/10 | 10,300 | 10,300 | 10,000 | 10,000 | 33 |
| 2009/12/09 | 10,300 | 10,600 | 10,300 | 10,500 | 47 |
| 2009/12/08 | 10,500 | 10,552 | 10,012 | 10,500 | 46 |
| 2009/12/07 | 10,700 | 11,100 | 10,200 | 10,500 | 63 |
| 2009/12/04 | 12,600 | 12,600 | 10,212 | 10,700 | 143 |
| 2009/12/03 | 11,832 | 12,200 | 11,812 | 12,200 | 36 |
| 2009/12/02 | 12,600 | 12,600 | 11,800 | 11,900 | 75 |
| 2009/12/01 | 13,100 | 13,700 | 12,900 | 13,500 | 42 |
| 2009/11/30 | 13,792 | 14,400 | 13,792 | 14,400 | 53 |
| 2009/11/27 | 14,200 | 14,600 | 13,492 | 13,492 | 27 |
| 2009/11/26 | 14,300 | 15,092 | 13,600 | 14,600 | 185 |
| 2009/11/25 | 13,000 | 14,400 | 11,700 | 14,400 | 73 |
| 2009/11/24 | 11,000 | 13,100 | 11,000 | 13,092 | 184 |
| 2009/11/20 | 10,300 | 11,700 | 9,200 | 11,200 | 215 |
| 2009/11/19 | 13,000 | 14,000 | 12,300 | 12,300 | 338 |
| 2009/11/18 | 11,800 | 12,000 | 11,452 | 12,000 | 212 |
| 2009/11/17 | 9,800 | 10,000 | 9,400 | 10,000 | 495 |
| 2009/11/16 | 8,900 | 9,000 | 8,892 | 9,000 | 121 |
| 2009/11/13 | 8,512 | 8,512 | 8,000 | 8,000 | 21 |
| 2009/11/12 | 8,500 | 8,612 | 8,500 | 8,500 | 11 |
| 2009/11/11 | 8,652 | 8,652 | 8,300 | 8,300 | 5 |
| 2009/11/10 | 7,932 | 8,752 | 7,932 | 8,752 | 21 |
| 2009/11/09 | 7,920 | 7,920 | 7,900 | 7,900 | 3 |
| 2009/11/06 | 8,000 | 8,100 | 8,000 | 8,100 | 5 |
| 2009/11/05 | 7,512 | 7,672 | 7,512 | 7,672 | 3 |
| 2009/11/04 | 7,500 | 8,500 | 7,500 | 7,500 | 30 |
| 2009/11/02 | 8,400 | 8,400 | 8,000 | 8,000 | 4 |
| 2009/10/29 | 8,892 | 8,892 | 8,600 | 8,700 | 6 |
| 2009/10/28 | 8,700 | 9,000 | 8,700 | 8,900 | 55 |
| 2009/10/27 | 8,312 | 8,400 | 8,300 | 8,400 | 10 |
| 2009/10/26 | 8,260 | 8,400 | 8,260 | 8,320 | 6 |
| 2009/10/23 | 8,400 | 8,400 | 8,300 | 8,300 | 4 |
| 2009/10/22 | 8,000 | 8,200 | 8,000 | 8,200 | 4 |
| 2009/10/21 | 8,000 | 8,000 | 8,000 | 8,000 | 9 |
| 2009/10/19 | 8,380 | 8,380 | 8,380 | 8,380 | 1 |
| 2009/10/16 | 8,000 | 8,000 | 8,000 | 8,000 | 1 |
| 2009/10/15 | 8,300 | 8,300 | 7,460 | 7,860 | 20 |
| 2009/10/14 | 7,780 | 8,100 | 7,780 | 8,100 | 12 |
| 2009/10/13 | 7,400 | 7,772 | 7,400 | 7,772 | 2 |
| 2009/10/09 | 8,080 | 8,100 | 8,080 | 8,100 | 17 |
| 2009/10/08 | 7,100 | 7,280 | 7,100 | 7,280 | 4 |
| 2009/10/07 | 6,900 | 6,900 | 6,800 | 6,800 | 54 |
| 2009/10/06 | 7,500 | 7,500 | 7,500 | 7,500 | 1 |
| 2009/10/02 | 7,792 | 7,792 | 7,400 | 7,400 | 66 |
| 2009/10/01 | 8,000 | 8,000 | 7,700 | 7,700 | 41 |
| 2009/09/30 | 8,160 | 8,160 | 8,152 | 8,152 | 33 |
| 2009/09/29 | 8,700 | 8,700 | 8,100 | 8,152 | 109 |
| 2009/09/28 | 7,800 | 8,500 | 7,800 | 8,500 | 140 |
| 2009/09/25 | 7,520 | 7,520 | 7,452 | 7,500 | 6 |
| 2009/09/24 | 7,280 | 7,680 | 7,280 | 7,680 | 14 |
| 2009/09/18 | 8,100 | 8,200 | 8,072 | 8,080 | 20 |
| 2009/09/17 | 8,200 | 8,600 | 8,100 | 8,100 | 125 |
| 2009/09/16 | 8,500 | 8,600 | 8,300 | 8,300 | 137 |
| 2009/09/15 | 8,600 | 8,600 | 8,500 | 8,500 | 38 |
| 2009/09/14 | 7,732 | 8,000 | 7,732 | 8,000 | 21 |
| 2009/09/11 | 7,920 | 7,920 | 7,700 | 7,872 | 32 |
| 2009/09/10 | 8,352 | 8,352 | 8,000 | 8,020 | 50 |
| 2009/09/09 | 8,312 | 8,320 | 8,300 | 8,320 | 15 |
| 2009/09/08 | 8,400 | 8,400 | 8,012 | 8,320 | 50 |
| 2009/09/07 | 8,300 | 8,560 | 8,300 | 8,560 | 71 |
| 2009/09/04 | 9,300 | 9,300 | 8,300 | 8,500 | 176 |
| 2009/09/03 | 9,700 | 9,900 | 9,000 | 9,400 | 118 |
| 2009/09/02 | 8,800 | 9,900 | 8,800 | 9,900 | 69 |
| 2009/09/01 | 9,000 | 9,400 | 9,000 | 9,400 | 135 |
| 2009/08/31 | 8,400 | 8,852 | 8,100 | 8,852 | 63 |
| 2009/08/28 | 8,320 | 8,400 | 8,100 | 8,400 | 118 |
| 2009/08/27 | 7,900 | 8,500 | 7,900 | 8,120 | 252 |
| 2009/08/26 | 7,000 | 8,000 | 7,000 | 8,000 | 165 |
| 2009/08/25 | 6,780 | 7,000 | 6,752 | 7,000 | 34 |
| 2009/08/24 | 7,000 | 7,000 | 6,600 | 6,820 | 59 |
| 2009/08/21 | 8,000 | 8,500 | 7,412 | 7,500 | 159 |
| 2009/08/20 | 8,400 | 8,400 | 7,500 | 7,800 | 312 |
| 2009/08/19 | 8,500 | 8,500 | 8,500 | 8,500 | 134 |
| 2009/08/18 | 7,500 | 7,500 | 7,500 | 7,500 | 234 |
| 2009/08/17 | 6,000 | 6,500 | 6,000 | 6,500 | 495 |
| 2009/08/14 | 5,800 | 5,932 | 5,100 | 5,500 | 83 |
| 2009/08/13 | 5,180 | 5,800 | 4,992 | 5,700 | 106 |
| 2009/08/12 | 5,312 | 5,392 | 5,312 | 5,380 | 132 |
| 2009/08/11 | 4,500 | 4,912 | 4,500 | 4,912 | 354 |
| 2009/08/10 | 4,280 | 4,500 | 4,280 | 4,500 | 17 |
| 2009/08/07 | 4,280 | 4,280 | 4,280 | 4,280 | 10 |
| 2009/08/06 | 4,280 | 4,280 | 4,280 | 4,280 | 1 |
| 2009/08/05 | 3,832 | 4,300 | 3,832 | 4,300 | 26 |
| 2009/08/04 | 4,080 | 4,372 | 3,800 | 3,800 | 72 |
| 2009/08/03 | 3,840 | 4,012 | 3,840 | 4,012 | 90 |
| 2009/07/31 | 3,820 | 3,820 | 3,800 | 3,820 | 18 |
| 2009/07/30 | 3,852 | 3,852 | 3,760 | 3,812 | 18 |
| 2009/07/29 | 3,892 | 3,892 | 3,660 | 3,760 | 25 |
| 2009/07/28 | 3,900 | 3,900 | 3,900 | 3,900 | 32 |
| 2009/07/27 | 3,652 | 3,772 | 3,652 | 3,772 | 66 |
| 2009/07/24 | 3,720 | 3,732 | 3,720 | 3,720 | 7 |
| 2009/07/23 | 3,800 | 3,800 | 3,552 | 3,732 | 54 |
| 2009/07/22 | 3,900 | 3,900 | 3,700 | 3,700 | 112 |
| 2009/07/21 | 3,580 | 3,900 | 3,580 | 3,900 | 55 |
| 2009/07/17 | 3,552 | 3,580 | 3,552 | 3,552 | 62 |
| 2009/07/16 | 3,760 | 3,772 | 3,560 | 3,572 | 10 |
| 2009/07/15 | 3,760 | 3,760 | 3,760 | 3,760 | 16 |
| 2009/07/14 | 3,460 | 3,500 | 3,460 | 3,500 | 11 |
| 2009/07/13 | 3,732 | 3,732 | 3,412 | 3,460 | 62 |
| 2009/07/10 | 3,720 | 3,772 | 3,712 | 3,720 | 14 |
| 2009/07/09 | 3,672 | 3,672 | 3,672 | 3,672 | 3 |
| 2009/07/08 | 3,792 | 3,792 | 3,600 | 3,772 | 24 |
| 2009/07/07 | 3,740 | 3,852 | 3,740 | 3,800 | 36 |
| 2009/07/06 | 3,720 | 3,740 | 3,720 | 3,740 | 6 |
| 2009/07/03 | 3,692 | 3,712 | 3,692 | 3,712 | 6 |
| 2009/07/02 | 3,760 | 3,760 | 3,600 | 3,600 | 16 |
| 2009/07/01 | 3,612 | 3,800 | 3,500 | 3,800 | 20 |
| 2009/06/30 | 3,692 | 3,692 | 3,600 | 3,600 | 30 |
| 2009/06/29 | 3,780 | 3,800 | 3,652 | 3,652 | 57 |
| 2009/06/26 | 3,752 | 3,752 | 3,612 | 3,692 | 32 |
| 2009/06/25 | 3,660 | 3,700 | 3,660 | 3,700 | 25 |
| 2009/06/24 | 3,700 | 3,700 | 3,512 | 3,560 | 13 |
| 2009/06/23 | 3,752 | 3,752 | 3,700 | 3,700 | 5 |
| 2009/06/22 | 3,752 | 3,800 | 3,652 | 3,752 | 23 |
| 2009/06/19 | 3,700 | 3,900 | 3,700 | 3,700 | 38 |
| 2009/06/18 | 3,400 | 3,500 | 3,300 | 3,500 | 30 |
| 2009/06/17 | 3,460 | 3,472 | 3,360 | 3,400 | 127 |
| 2009/06/16 | 3,552 | 3,600 | 3,452 | 3,460 | 95 |
| 2009/06/15 | 3,680 | 3,692 | 3,400 | 3,552 | 105 |
| 2009/06/12 | 4,200 | 4,200 | 3,500 | 3,652 | 321 |
| 2009/06/11 | 4,060 | 4,060 | 3,952 | 3,952 | 61 |
| 2009/06/10 | 3,652 | 3,712 | 3,300 | 3,560 | 76 |
| 2009/06/09 | 4,400 | 4,400 | 3,800 | 3,800 | 130 |
| 2009/06/08 | 4,700 | 4,700 | 4,200 | 4,300 | 27 |
| 2009/06/05 | 4,440 | 4,540 | 4,440 | 4,500 | 44 |
| 2009/06/04 | 4,220 | 4,540 | 4,220 | 4,540 | 9 |
| 2009/06/03 | 4,400 | 4,452 | 4,200 | 4,252 | 92 |
| 2009/06/02 | 4,720 | 4,720 | 4,220 | 4,600 | 176 |
| 2009/06/01 | 5,000 | 5,000 | 4,672 | 4,720 | 28 |
| 2009/05/29 | 4,952 | 5,240 | 4,652 | 5,100 | 258 |
| 2009/05/28 | 4,552 | 5,040 | 4,192 | 4,752 | 384 |
| 2009/05/27 | 4,540 | 4,540 | 4,540 | 4,540 | 98 |
| 2009/05/26 | 4,040 | 4,040 | 4,040 | 4,040 | 28 |
| 2009/05/25 | 3,540 | 3,540 | 3,540 | 3,540 | 48 |
| 2009/05/22 | 2,560 | 3,040 | 2,560 | 3,040 | 199 |
| 2009/05/21 | 2,740 | 2,740 | 2,640 | 2,640 | 122 |
| 2009/05/20 | 2,364 | 2,380 | 2,300 | 2,340 | 37 |
| 2009/05/19 | 2,360 | 2,416 | 2,360 | 2,416 | 15 |
| 2009/05/18 | 2,360 | 2,400 | 2,360 | 2,400 | 13 |
| 2009/05/15 | 2,452 | 2,452 | 2,372 | 2,372 | 12 |
| 2009/05/14 | 2,352 | 2,400 | 2,352 | 2,400 | 22 |
| 2009/05/13 | 2,400 | 2,400 | 2,400 | 2,400 | 1 |
| 2009/05/12 | 2,332 | 2,452 | 2,332 | 2,452 | 5 |
| 2009/05/11 | 2,352 | 2,420 | 2,320 | 2,416 | 8 |
| 2009/05/08 | 2,372 | 2,420 | 2,312 | 2,416 | 8 |
| 2009/05/07 | 2,300 | 2,372 | 2,300 | 2,372 | 15 |
| 2009/05/01 | 2,552 | 2,552 | 2,232 | 2,352 | 25 |
| 2009/04/30 | 2,552 | 2,552 | 2,500 | 2,500 | 13 |
| 2009/04/28 | 2,652 | 2,652 | 2,592 | 2,632 | 92 |
| 2009/04/27 | 2,352 | 2,352 | 2,352 | 2,352 | 1 |
| 2009/04/24 | 2,496 | 2,496 | 2,252 | 2,252 | 11 |
| 2009/04/23 | 2,596 | 2,600 | 2,500 | 2,500 | 29 |
| 2009/04/22 | 2,400 | 2,572 | 2,400 | 2,564 | 138 |
| 2009/04/21 | 2,332 | 2,400 | 2,300 | 2,400 | 31 |
| 2009/04/20 | 2,260 | 2,300 | 2,260 | 2,300 | 11 |
| 2009/04/17 | 2,452 | 2,452 | 2,380 | 2,380 | 4 |
| 2009/04/16 | 2,340 | 2,452 | 2,340 | 2,452 | 27 |
| 2009/04/15 | 2,320 | 2,440 | 2,200 | 2,332 | 81 |
| 2009/04/14 | 2,292 | 2,300 | 2,260 | 2,300 | 14 |
| 2009/04/13 | 2,380 | 2,380 | 2,200 | 2,292 | 16 |
| 2009/04/10 | 2,300 | 2,404 | 2,160 | 2,384 | 33 |
| 2009/04/09 | 2,060 | 2,152 | 2,040 | 2,152 | 17 |
| 2009/04/08 | 2,292 | 2,292 | 1,960 | 2,100 | 66 |
| 2009/04/07 | 2,160 | 2,300 | 2,160 | 2,252 | 51 |
| 2009/04/06 | 2,300 | 2,400 | 2,160 | 2,160 | 16 |
| 2009/04/03 | 2,332 | 2,340 | 2,252 | 2,252 | 13 |
| 2009/04/02 | 2,200 | 2,372 | 2,200 | 2,340 | 16 |
| 2009/04/01 | 2,320 | 2,320 | 2,200 | 2,200 | 16 |
| 2009/03/31 | 2,400 | 2,400 | 2,200 | 2,320 | 8 |
| 2009/03/30 | 2,432 | 2,432 | 2,152 | 2,152 | 55 |
| 2009/03/27 | 2,220 | 2,220 | 2,000 | 2,192 | 468 |
| 2009/03/26 | 2,220 | 2,220 | 2,100 | 2,220 | 155 |
| 2009/03/25 | 2,452 | 2,500 | 2,380 | 2,500 | 92 |
| 2009/03/24 | 2,464 | 2,500 | 2,380 | 2,480 | 74 |
| 2009/03/23 | 2,412 | 2,452 | 2,372 | 2,452 | 38 |
| 2009/03/19 | 2,404 | 2,404 | 2,404 | 2,404 | 2 |
| 2009/03/18 | 2,496 | 2,500 | 2,400 | 2,452 | 48 |
| 2009/03/17 | 2,700 | 2,700 | 2,500 | 2,500 | 111 |
| 2009/03/16 | 3,000 | 3,000 | 2,700 | 2,700 | 40 |
| 2009/03/13 | 2,900 | 2,900 | 2,900 | 2,900 | 1 |
| 2009/03/12 | 3,052 | 3,052 | 2,900 | 2,900 | 20 |
| 2009/03/11 | 3,000 | 3,052 | 2,912 | 3,052 | 14 |
| 2009/03/10 | 3,000 | 3,000 | 3,000 | 3,000 | 78 |
| 2009/03/09 | 2,700 | 2,900 | 2,600 | 2,600 | 14 |
| 2009/03/06 | 2,652 | 2,772 | 2,652 | 2,772 | 4 |
| 2009/03/05 | 2,656 | 2,656 | 2,656 | 2,656 | 1 |
| 2009/03/04 | 2,660 | 2,660 | 2,660 | 2,660 | 2 |
| 2009/03/03 | 2,896 | 2,896 | 2,896 | 2,896 | 1 |
| 2009/03/02 | 2,896 | 2,896 | 2,896 | 2,896 | 39 |
| 2009/02/27 | 2,596 | 2,596 | 2,552 | 2,596 | 47 |
| 2009/02/26 | 2,652 | 2,652 | 2,620 | 2,620 | 24 |
| 2009/02/25 | 2,624 | 2,624 | 2,620 | 2,620 | 8 |
| 2009/02/24 | 2,944 | 2,944 | 2,940 | 2,940 | 2 |
| 2009/02/23 | 2,644 | 2,852 | 2,644 | 2,852 | 3 |
| 2009/02/20 | 2,632 | 2,644 | 2,632 | 2,632 | 14 |
| 2009/02/19 | 2,880 | 3,000 | 2,880 | 3,000 | 4 |
| 2009/02/17 | 3,000 | 3,040 | 2,620 | 3,040 | 65 |
| 2009/02/16 | 3,200 | 3,200 | 3,052 | 3,052 | 13 |
| 2009/02/13 | 3,000 | 3,000 | 3,000 | 3,000 | 2 |
| 2009/02/12 | 3,000 | 3,040 | 3,000 | 3,000 | 6 |
| 2009/02/10 | 3,000 | 3,000 | 3,000 | 3,000 | 1 |
| 2009/02/09 | 2,800 | 2,800 | 2,800 | 2,800 | 1 |
| 2009/02/06 | 2,800 | 2,900 | 2,800 | 2,900 | 16 |
| 2009/02/05 | 2,752 | 2,800 | 2,752 | 2,800 | 11 |
| 2009/02/04 | 2,700 | 2,700 | 2,700 | 2,700 | 1 |
| 2009/02/03 | 2,460 | 2,600 | 2,412 | 2,600 | 12 |
| 2009/02/02 | 2,312 | 2,500 | 2,312 | 2,500 | 12 |
| 2009/01/30 | 2,600 | 2,700 | 2,600 | 2,700 | 10 |
| 2009/01/29 | 2,960 | 2,960 | 2,900 | 2,900 | 26 |
| 2009/01/28 | 2,960 | 2,960 | 2,960 | 2,960 | 35 |
| 2009/01/27 | 2,796 | 2,800 | 2,796 | 2,800 | 7 |
| 2009/01/26 | 2,760 | 2,760 | 2,560 | 2,560 | 8 |
| 2009/01/23 | 2,696 | 2,696 | 2,600 | 2,600 | 12 |
| 2009/01/22 | 2,752 | 2,752 | 2,752 | 2,752 | 14 |
| 2009/01/21 | 2,620 | 2,740 | 2,620 | 2,740 | 39 |
| 2009/01/19 | 3,132 | 3,132 | 3,132 | 3,132 | 7 |
| 2009/01/16 | 3,152 | 3,152 | 3,100 | 3,100 | 14 |
| 2009/01/15 | 3,192 | 3,192 | 3,152 | 3,152 | 14 |
| 2009/01/14 | 3,192 | 3,192 | 3,100 | 3,100 | 26 |
| 2009/01/13 | 2,900 | 3,052 | 2,900 | 3,052 | 17 |
| 2009/01/09 | 2,732 | 2,800 | 2,600 | 2,800 | 82 |
| 2009/01/08 | 2,860 | 3,072 | 2,700 | 2,700 | 164 |
| 2009/01/07 | 3,100 | 3,100 | 2,860 | 2,860 | 38 |
| 2009/01/06 | 3,180 | 3,180 | 3,000 | 3,000 | 17 |
| 2009/01/05 | 3,192 | 3,192 | 3,012 | 3,012 | 31 |