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 |
---|---|---|---|---|---|
1985/12/28 | 338 | 340 | 333 | 334 | 85,000 |
1985/12/27 | 332 | 335 | 330 | 333 | 81,000 |
1985/12/26 | 334 | 340 | 331 | 331 | 79,000 |
1985/12/25 | 334 | 340 | 332 | 334 | 108,000 |
1985/12/24 | 335 | 337 | 331 | 333 | 62,000 |
1985/12/23 | 336 | 340 | 336 | 337 | 62,000 |
1985/12/21 | 340 | 341 | 340 | 340 | 52,000 |
1985/12/20 | 345 | 345 | 341 | 341 | 57,000 |
1985/12/19 | 346 | 348 | 343 | 343 | 62,000 |
1985/12/18 | 355 | 355 | 348 | 348 | 64,000 |
1985/12/17 | 360 | 360 | 355 | 360 | 40,000 |
1985/12/16 | 349 | 359 | 347 | 358 | 98,000 |
1985/12/13 | 346 | 350 | 345 | 345 | 110,000 |
1985/12/12 | 349 | 354 | 345 | 354 | 96,000 |
1985/12/11 | 342 | 347 | 341 | 344 | 83,000 |
1985/12/10 | 353 | 353 | 341 | 341 | 191,000 |
1985/12/09 | 350 | 355 | 350 | 350 | 94,000 |
1985/12/07 | 358 | 358 | 350 | 351 | 94,000 |
1985/12/06 | 364 | 364 | 356 | 358 | 172,000 |
1985/12/05 | 358 | 365 | 352 | 359 | 216,000 |
1985/12/04 | 354 | 355 | 350 | 355 | 201,000 |
1985/12/03 | 365 | 365 | 354 | 354 | 288,000 |
1985/12/02 | 368 | 368 | 362 | 364 | 283,000 |
1985/11/30 | 364 | 368 | 360 | 368 | 267,000 |
1985/11/29 | 372 | 375 | 361 | 365 | 508,000 |
1985/11/28 | 399 | 406 | 377 | 377 | 4,298,000 |
1985/11/27 | 377 | 403 | 370 | 395 | 7,019,999 |
1985/11/26 | 345 | 375 | 340 | 372 | 1,177,000 |
1985/11/25 | 345 | 350 | 345 | 345 | 210,000 |
1985/11/22 | 330 | 347 | 329 | 341 | 252,000 |
1985/11/21 | 333 | 333 | 328 | 328 | 62,000 |
1985/11/20 | 320 | 330 | 319 | 328 | 50,000 |
1985/11/19 | 323 | 323 | 320 | 320 | 42,000 |
1985/11/18 | 322 | 323 | 321 | 323 | 24,000 |
1985/11/16 | 321 | 321 | 320 | 321 | 80,000 |
1985/11/15 | 323 | 323 | 320 | 321 | 43,000 |
1985/11/14 | 318 | 323 | 317 | 323 | 59,000 |
1985/11/13 | 320 | 322 | 318 | 318 | 207,000 |
1985/11/12 | 328 | 328 | 323 | 323 | 44,000 |
1985/11/11 | 325 | 330 | 325 | 328 | 96,000 |
1985/11/08 | 321 | 325 | 320 | 320 | 90,000 |
1985/11/07 | 330 | 330 | 323 | 324 | 129,000 |
1985/11/06 | 321 | 333 | 321 | 326 | 49,000 |
1985/11/05 | 320 | 325 | 320 | 320 | 25,000 |
1985/11/02 | 319 | 323 | 318 | 318 | 109,000 |
1985/11/01 | 317 | 325 | 317 | 322 | 201,000 |
1985/10/31 | 332 | 332 | 314 | 327 | 253,000 |
1985/10/30 | 344 | 345 | 337 | 337 | 65,000 |
1985/10/29 | 351 | 351 | 341 | 341 | 62,000 |
1985/10/28 | 340 | 353 | 340 | 348 | 50,000 |
1985/10/26 | 343 | 344 | 340 | 340 | 84,000 |
1985/10/25 | 340 | 345 | 340 | 343 | 94,000 |
1985/10/24 | 339 | 339 | 336 | 336 | 50,000 |
1985/10/23 | 339 | 344 | 338 | 340 | 40,000 |
1985/10/22 | 341 | 345 | 336 | 336 | 62,000 |
1985/10/21 | 345 | 345 | 340 | 345 | 25,000 |
1985/10/19 | 340 | 340 | 340 | 340 | 13,000 |
1985/10/18 | 346 | 346 | 340 | 340 | 57,000 |
1985/10/17 | 351 | 357 | 346 | 346 | 71,000 |
1985/10/16 | 348 | 348 | 346 | 347 | 39,000 |
1985/10/15 | 350 | 350 | 346 | 347 | 47,000 |
1985/10/14 | 347 | 357 | 345 | 345 | 117,000 |
1985/10/11 | 341 | 365 | 341 | 362 | 221,000 |
1985/10/09 | 338 | 345 | 338 | 345 | 164,000 |
1985/10/08 | 335 | 337 | 331 | 337 | 110,000 |
1985/10/07 | 331 | 336 | 331 | 335 | 23,000 |
1985/10/05 | 324 | 330 | 324 | 330 | 87,000 |
1985/10/04 | 323 | 328 | 323 | 323 | 48,000 |
1985/10/03 | 329 | 329 | 320 | 321 | 112,000 |
1985/10/02 | 330 | 331 | 326 | 326 | 40,000 |
1985/10/01 | 321 | 330 | 320 | 330 | 124,000 |
1985/09/30 | 325 | 326 | 321 | 326 | 51,000 |
1985/09/28 | 326 | 326 | 323 | 325 | 38,000 |
1985/09/27 | 326 | 326 | 325 | 325 | 30,000 |
1985/09/26 | 330 | 335 | 325 | 325 | 34,000 |
1985/09/25 | 335 | 335 | 320 | 320 | 113,000 |
1985/09/24 | 332 | 336 | 332 | 332 | 45,000 |
1985/09/21 | 331 | 340 | 330 | 337 | 89,000 |
1985/09/20 | 344 | 344 | 339 | 341 | 57,000 |
1985/09/19 | 345 | 349 | 344 | 344 | 76,000 |
1985/09/18 | 348 | 350 | 345 | 350 | 61,000 |
1985/09/17 | 355 | 355 | 350 | 350 | 36,000 |
1985/09/13 | 356 | 358 | 351 | 355 | 31,000 |
1985/09/12 | 363 | 367 | 359 | 359 | 168,000 |
1985/09/11 | 360 | 365 | 350 | 365 | 156,000 |
1985/09/10 | 360 | 360 | 355 | 356 | 58,000 |
1985/09/09 | 358 | 371 | 352 | 360 | 252,000 |
1985/09/07 | 346 | 348 | 339 | 348 | 80,000 |
1985/09/06 | 352 | 358 | 347 | 348 | 46,000 |
1985/09/05 | 358 | 358 | 345 | 347 | 81,000 |
1985/09/04 | 361 | 363 | 350 | 358 | 248,000 |
1985/09/03 | 355 | 365 | 355 | 363 | 593,000 |
1985/09/02 | 347 | 360 | 345 | 360 | 192,000 |
1985/08/31 | 342 | 345 | 342 | 345 | 97,000 |
1985/08/30 | 327 | 340 | 326 | 340 | 139,000 |
1985/08/29 | 331 | 331 | 330 | 330 | 37,000 |
1985/08/28 | 330 | 331 | 328 | 331 | 116,000 |
1985/08/27 | 328 | 330 | 326 | 326 | 68,000 |
1985/08/26 | 328 | 331 | 325 | 331 | 55,000 |
1985/08/24 | 331 | 331 | 325 | 327 | 41,000 |
1985/08/23 | 324 | 331 | 324 | 331 | 69,000 |
1985/08/22 | 328 | 334 | 323 | 323 | 197,000 |
1985/08/21 | 331 | 337 | 325 | 325 | 71,000 |
1985/08/20 | 337 | 337 | 330 | 330 | 22,000 |
1985/08/19 | 334 | 340 | 334 | 337 | 24,000 |
1985/08/17 | 327 | 329 | 325 | 329 | 12,000 |
1985/08/16 | 325 | 330 | 325 | 326 | 46,000 |
1985/08/15 | 320 | 320 | 320 | 320 | 52,000 |
1985/08/14 | 325 | 325 | 320 | 320 | 112,000 |
1985/08/13 | 330 | 330 | 325 | 325 | 41,000 |
1985/08/12 | 330 | 331 | 330 | 330 | 17,000 |
1985/08/09 | 330 | 330 | 328 | 330 | 18,000 |
1985/08/08 | 329 | 335 | 329 | 330 | 19,000 |
1985/08/07 | 327 | 330 | 327 | 328 | 124,000 |
1985/08/06 | 325 | 328 | 325 | 326 | 40,000 |
1985/08/05 | 325 | 330 | 325 | 326 | 47,000 |
1985/08/03 | 325 | 330 | 322 | 330 | 18,000 |
1985/08/02 | 331 | 335 | 329 | 331 | 35,000 |
1985/08/01 | 335 | 335 | 335 | 335 | 62,000 |
1985/07/31 | 317 | 321 | 317 | 319 | 64,000 |
1985/07/30 | 317 | 320 | 317 | 317 | 75,000 |
1985/07/29 | 321 | 321 | 317 | 317 | 94,000 |
1985/07/27 | 318 | 318 | 316 | 316 | 69,000 |
1985/07/26 | 325 | 325 | 320 | 320 | 87,000 |
1985/07/25 | 328 | 328 | 325 | 327 | 68,000 |
1985/07/24 | 330 | 332 | 328 | 328 | 88,000 |
1985/07/23 | 331 | 335 | 330 | 332 | 83,000 |
1985/07/22 | 330 | 331 | 330 | 330 | 61,000 |
1985/07/20 | 330 | 330 | 330 | 330 | 36,000 |
1985/07/19 | 332 | 337 | 330 | 330 | 61,000 |
1985/07/18 | 338 | 340 | 331 | 340 | 74,000 |
1985/07/17 | 340 | 340 | 328 | 328 | 88,000 |
1985/07/16 | 321 | 336 | 321 | 336 | 76,000 |
1985/07/15 | 321 | 321 | 320 | 321 | 329,000 |
1985/07/12 | 335 | 335 | 320 | 321 | 192,000 |
1985/07/11 | 340 | 345 | 335 | 335 | 120,000 |
1985/07/10 | 341 | 345 | 340 | 340 | 83,000 |
1985/07/09 | 346 | 347 | 345 | 345 | 96,000 |
1985/07/08 | 351 | 351 | 346 | 347 | 97,000 |
1985/07/06 | 350 | 350 | 348 | 349 | 121,000 |
1985/07/05 | 351 | 351 | 351 | 351 | 95,000 |
1985/07/04 | 355 | 355 | 350 | 355 | 29,000 |
1985/07/03 | 354 | 355 | 350 | 350 | 122,000 |
1985/07/02 | 355 | 355 | 353 | 355 | 57,000 |
1985/07/01 | 353 | 354 | 352 | 353 | 65,000 |
1985/06/29 | 358 | 358 | 350 | 351 | 37,000 |
1985/06/28 | 346 | 355 | 346 | 355 | 85,000 |
1985/06/27 | 350 | 350 | 346 | 346 | 9,000 |
1985/06/26 | 350 | 355 | 346 | 346 | 76,000 |
1985/06/25 | 352 | 355 | 348 | 350 | 58,000 |
1985/06/24 | 348 | 358 | 347 | 347 | 87,000 |
1985/06/22 | 350 | 350 | 345 | 350 | 77,000 |
1985/06/21 | 350 | 350 | 345 | 345 | 63,000 |
1985/06/20 | 348 | 350 | 345 | 345 | 116,000 |
1985/06/19 | 351 | 355 | 350 | 350 | 55,000 |
1985/06/18 | 355 | 355 | 350 | 350 | 100,000 |
1985/06/17 | 357 | 359 | 355 | 357 | 43,000 |
1985/06/15 | 359 | 359 | 355 | 356 | 48,000 |
1985/06/14 | 351 | 359 | 351 | 359 | 38,000 |
1985/06/13 | 352 | 354 | 350 | 350 | 31,000 |
1985/06/12 | 355 | 360 | 350 | 350 | 69,000 |
1985/06/11 | 348 | 350 | 347 | 350 | 35,000 |
1985/06/10 | 348 | 350 | 348 | 348 | 39,000 |
1985/06/07 | 351 | 355 | 347 | 355 | 60,000 |
1985/06/06 | 347 | 355 | 346 | 351 | 82,000 |
1985/06/05 | 348 | 348 | 346 | 348 | 68,000 |
1985/06/04 | 345 | 350 | 345 | 345 | 57,000 |
1985/06/03 | 345 | 350 | 343 | 345 | 95,000 |
1985/06/01 | 350 | 350 | 342 | 345 | 95,000 |
1985/05/31 | 355 | 355 | 350 | 355 | 113,000 |
1985/05/30 | 357 | 360 | 355 | 355 | 93,000 |
1985/05/29 | 363 | 363 | 357 | 361 | 107,000 |
1985/05/28 | 363 | 365 | 360 | 360 | 65,000 |
1985/05/27 | 363 | 363 | 360 | 363 | 39,000 |
1985/05/25 | 363 | 365 | 363 | 363 | 53,000 |
1985/05/24 | 371 | 372 | 365 | 368 | 58,000 |
1985/05/23 | 371 | 375 | 370 | 375 | 51,000 |
1985/05/22 | 365 | 370 | 365 | 369 | 46,000 |
1985/05/21 | 363 | 365 | 363 | 363 | 17,000 |
1985/05/20 | 356 | 360 | 356 | 360 | 38,000 |
1985/05/18 | 356 | 357 | 355 | 356 | 62,000 |
1985/05/17 | 358 | 360 | 357 | 357 | 76,000 |
1985/05/16 | 361 | 362 | 360 | 360 | 150,000 |
1985/05/15 | 376 | 376 | 361 | 361 | 137,000 |
1985/05/14 | 368 | 379 | 368 | 371 | 60,000 |
1985/05/13 | 366 | 370 | 366 | 370 | 30,000 |
1985/05/10 | 362 | 363 | 360 | 363 | 123,000 |
1985/05/09 | 366 | 367 | 362 | 363 | 53,000 |
1985/05/08 | 379 | 380 | 366 | 368 | 105,000 |
1985/05/07 | 391 | 393 | 382 | 382 | 89,000 |
1985/05/04 | 385 | 386 | 378 | 385 | 88,000 |
1985/05/02 | 381 | 388 | 378 | 382 | 274,000 |
1985/05/01 | 378 | 395 | 375 | 394 | 602,000 |
1985/04/30 | 379 | 379 | 371 | 378 | 156,000 |
1985/04/27 | 370 | 375 | 366 | 374 | 99,000 |
1985/04/26 | 353 | 375 | 352 | 372 | 244,000 |
1985/04/25 | 347 | 351 | 346 | 351 | 237,000 |
1985/04/24 | 348 | 350 | 342 | 346 | 512,000 |
1985/04/23 | 349 | 353 | 347 | 347 | 145,000 |
1985/04/22 | 351 | 354 | 348 | 348 | 197,000 |
1985/04/20 | 348 | 355 | 348 | 354 | 49,000 |
1985/04/19 | 349 | 350 | 345 | 347 | 109,000 |
1985/04/18 | 355 | 360 | 348 | 349 | 159,000 |
1985/04/17 | 356 | 359 | 356 | 356 | 85,000 |
1985/04/16 | 360 | 360 | 353 | 356 | 102,000 |
1985/04/15 | 365 | 365 | 360 | 361 | 60,000 |
1985/04/12 | 361 | 366 | 360 | 360 | 77,000 |
1985/04/11 | 375 | 375 | 370 | 371 | 58,000 |
1985/04/10 | 375 | 380 | 373 | 378 | 59,000 |
1985/04/09 | 383 | 383 | 377 | 377 | 85,000 |
1985/04/08 | 381 | 381 | 375 | 381 | 81,000 |
1985/04/06 | 371 | 377 | 371 | 374 | 71,000 |
1985/04/05 | 368 | 370 | 365 | 370 | 158,000 |
1985/04/04 | 352 | 365 | 352 | 365 | 159,000 |
1985/04/03 | 350 | 354 | 348 | 351 | 235,000 |
1985/04/02 | 352 | 357 | 352 | 356 | 94,000 |
1985/04/01 | 358 | 358 | 352 | 355 | 107,000 |
1985/03/30 | 351 | 360 | 351 | 359 | 171,000 |
1985/03/29 | 359 | 359 | 351 | 351 | 98,000 |
1985/03/28 | 358 | 362 | 358 | 359 | 83,000 |
1985/03/27 | 360 | 361 | 359 | 360 | 105,000 |
1985/03/26 | 361 | 361 | 360 | 360 | 128,000 |
1985/03/25 | 365 | 365 | 360 | 360 | 151,000 |
1985/03/23 | 365 | 365 | 362 | 364 | 103,000 |
1985/03/22 | 365 | 369 | 365 | 365 | 73,000 |
1985/03/20 | 365 | 369 | 365 | 369 | 61,000 |
1985/03/19 | 370 | 370 | 365 | 365 | 108,000 |
1985/03/18 | 370 | 370 | 367 | 370 | 58,000 |
1985/03/16 | 367 | 368 | 367 | 367 | 50,000 |
1985/03/15 | 367 | 370 | 365 | 369 | 130,000 |
1985/03/14 | 363 | 369 | 363 | 363 | 138,000 |
1985/03/13 | 368 | 368 | 362 | 362 | 150,000 |
1985/03/12 | 368 | 370 | 368 | 369 | 104,000 |
1985/03/11 | 372 | 375 | 368 | 368 | 158,000 |
1985/03/08 | 374 | 374 | 370 | 372 | 168,000 |
1985/03/07 | 377 | 380 | 375 | 375 | 231,000 |
1985/03/06 | 377 | 380 | 376 | 377 | 156,000 |
1985/03/05 | 382 | 382 | 377 | 381 | 115,000 |
1985/03/04 | 381 | 386 | 381 | 382 | 81,000 |
1985/03/02 | 376 | 380 | 375 | 380 | 82,000 |
1985/03/01 | 371 | 378 | 371 | 375 | 217,000 |
1985/02/28 | 380 | 384 | 370 | 373 | 275,000 |
1985/02/27 | 390 | 392 | 380 | 380 | 199,000 |
1985/02/26 | 392 | 395 | 390 | 390 | 170,000 |
1985/02/25 | 394 | 398 | 394 | 395 | 65,000 |
1985/02/23 | 391 | 392 | 390 | 391 | 77,000 |
1985/02/22 | 392 | 395 | 390 | 390 | 127,000 |
1985/02/21 | 391 | 396 | 391 | 392 | 38,000 |
1985/02/20 | 394 | 395 | 390 | 390 | 187,000 |
1985/02/19 | 396 | 397 | 391 | 392 | 102,000 |
1985/02/18 | 400 | 405 | 395 | 396 | 104,000 |
1985/02/16 | 396 | 400 | 395 | 400 | 72,000 |
1985/02/15 | 391 | 399 | 391 | 394 | 114,000 |
1985/02/14 | 390 | 391 | 386 | 390 | 106,000 |
1985/02/13 | 395 | 395 | 386 | 386 | 186,000 |
1985/02/12 | 395 | 395 | 395 | 395 | 155,000 |
1985/02/08 | 397 | 398 | 395 | 395 | 102,000 |
1985/02/07 | 401 | 401 | 395 | 395 | 98,000 |
1985/02/06 | 399 | 402 | 396 | 402 | 66,000 |
1985/02/05 | 400 | 405 | 398 | 398 | 137,000 |
1985/02/04 | 408 | 410 | 398 | 398 | 153,000 |
1985/02/02 | 408 | 410 | 401 | 408 | 53,000 |
1985/02/01 | 408 | 408 | 399 | 405 | 161,000 |
1985/01/31 | 401 | 409 | 400 | 403 | 171,000 |
1985/01/30 | 400 | 401 | 397 | 400 | 153,000 |
1985/01/29 | 400 | 400 | 393 | 396 | 296,000 |
1985/01/28 | 402 | 410 | 401 | 401 | 71,000 |
1985/01/26 | 400 | 400 | 399 | 400 | 110,000 |
1985/01/25 | 409 | 411 | 401 | 401 | 146,000 |
1985/01/24 | 411 | 413 | 410 | 410 | 60,000 |
1985/01/23 | 415 | 415 | 408 | 413 | 218,000 |
1985/01/22 | 414 | 419 | 414 | 415 | 149,000 |
1985/01/21 | 417 | 417 | 413 | 414 | 68,000 |
1985/01/19 | 412 | 415 | 410 | 410 | 86,000 |
1985/01/18 | 415 | 417 | 410 | 412 | 178,000 |
1985/01/17 | 420 | 423 | 417 | 417 | 182,000 |
1985/01/16 | 420 | 420 | 410 | 420 | 239,000 |
1985/01/14 | 417 | 419 | 411 | 419 | 184,000 |
1985/01/11 | 423 | 423 | 412 | 412 | 138,000 |
1985/01/10 | 405 | 420 | 405 | 420 | 213,000 |
1985/01/09 | 401 | 410 | 397 | 405 | 236,000 |
1985/01/08 | 398 | 410 | 396 | 400 | 88,000 |
1985/01/07 | 400 | 400 | 396 | 396 | 12,000 |
1985/01/05 | 400 | 400 | 396 | 396 | 84,000 |
1985/01/04 | 410 | 410 | 396 | 396 | 84,000 |