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 |
---|---|---|---|---|---|
1988/12/28 | 661 | 668 | 650 | 659 | 382,000 |
1988/12/27 | 676 | 678 | 668 | 668 | 387,000 |
1988/12/26 | 678 | 683 | 668 | 678 | 288,000 |
1988/12/24 | 678 | 684 | 667 | 668 | 465,000 |
1988/12/23 | 695 | 695 | 667 | 668 | 709,000 |
1988/12/22 | 700 | 702 | 680 | 690 | 915,000 |
1988/12/21 | 715 | 719 | 681 | 681 | 4,321,000 |
1988/12/20 | 665 | 722 | 665 | 703 | 5,674,999 |
1988/12/19 | 654 | 665 | 645 | 659 | 578,000 |
1988/12/16 | 650 | 658 | 640 | 645 | 1,308,000 |
1988/12/15 | 670 | 670 | 653 | 658 | 682,000 |
1988/12/14 | 670 | 674 | 663 | 663 | 556,000 |
1988/12/13 | 665 | 670 | 662 | 667 | 332,000 |
1988/12/12 | 667 | 675 | 662 | 669 | 473,000 |
1988/12/09 | 662 | 680 | 662 | 666 | 665,000 |
1988/12/08 | 682 | 687 | 671 | 672 | 869,000 |
1988/12/07 | 701 | 705 | 680 | 685 | 2,181,000 |
1988/12/06 | 661 | 701 | 660 | 699 | 3,074,000 |
1988/12/05 | 679 | 679 | 660 | 661 | 642,000 |
1988/12/03 | 669 | 679 | 665 | 679 | 958,000 |
1988/12/02 | 666 | 684 | 665 | 665 | 2,521,000 |
1988/12/01 | 636 | 670 | 636 | 660 | 2,111,000 |
1988/11/30 | 626 | 640 | 626 | 636 | 486,000 |
1988/11/29 | 631 | 635 | 625 | 631 | 207,000 |
1988/11/28 | 622 | 630 | 620 | 622 | 236,000 |
1988/11/26 | 630 | 635 | 620 | 620 | 174,000 |
1988/11/25 | 635 | 642 | 630 | 635 | 457,000 |
1988/11/24 | 635 | 640 | 626 | 628 | 506,000 |
1988/11/22 | 615 | 640 | 611 | 639 | 883,000 |
1988/11/21 | 612 | 615 | 605 | 610 | 309,000 |
1988/11/18 | 600 | 613 | 600 | 600 | 382,000 |
1988/11/17 | 602 | 604 | 593 | 595 | 335,000 |
1988/11/16 | 560 | 600 | 560 | 592 | 720,000 |
1988/11/15 | 561 | 570 | 560 | 560 | 144,000 |
1988/11/14 | 557 | 565 | 555 | 558 | 101,000 |
1988/11/11 | 555 | 560 | 555 | 557 | 189,000 |
1988/11/10 | 555 | 561 | 555 | 555 | 133,000 |
1988/11/09 | 560 | 575 | 555 | 560 | 84,000 |
1988/11/08 | 552 | 560 | 552 | 553 | 90,000 |
1988/11/07 | 555 | 559 | 551 | 551 | 104,000 |
1988/11/05 | 554 | 565 | 553 | 563 | 94,000 |
1988/11/04 | 580 | 580 | 563 | 564 | 126,000 |
1988/11/02 | 581 | 587 | 571 | 571 | 75,000 |
1988/11/01 | 585 | 590 | 571 | 571 | 94,000 |
1988/10/31 | 589 | 595 | 581 | 581 | 82,000 |
1988/10/29 | 588 | 595 | 570 | 590 | 89,000 |
1988/10/28 | 575 | 590 | 568 | 568 | 177,000 |
1988/10/27 | 574 | 590 | 570 | 581 | 185,000 |
1988/10/26 | 568 | 570 | 562 | 566 | 209,000 |
1988/10/25 | 570 | 572 | 565 | 566 | 199,000 |
1988/10/24 | 566 | 574 | 556 | 574 | 86,000 |
1988/10/22 | 555 | 568 | 555 | 556 | 94,000 |
1988/10/21 | 552 | 560 | 550 | 560 | 118,000 |
1988/10/20 | 552 | 564 | 545 | 551 | 94,000 |
1988/10/19 | 559 | 559 | 548 | 552 | 67,000 |
1988/10/18 | 566 | 566 | 540 | 540 | 109,000 |
1988/10/17 | 570 | 570 | 565 | 567 | 70,000 |
1988/10/14 | 570 | 570 | 567 | 570 | 114,000 |
1988/10/13 | 580 | 580 | 570 | 570 | 102,000 |
1988/10/12 | 578 | 580 | 568 | 570 | 140,000 |
1988/10/11 | 589 | 589 | 580 | 580 | 36,000 |
1988/10/07 | 585 | 585 | 570 | 575 | 197,000 |
1988/10/06 | 592 | 595 | 585 | 585 | 104,000 |
1988/10/05 | 590 | 595 | 590 | 590 | 108,000 |
1988/10/04 | 595 | 599 | 590 | 590 | 138,000 |
1988/10/03 | 613 | 613 | 591 | 591 | 133,000 |
1988/10/01 | 613 | 613 | 595 | 596 | 178,000 |
1988/09/30 | 600 | 605 | 593 | 593 | 170,000 |
1988/09/29 | 586 | 590 | 585 | 590 | 138,000 |
1988/09/28 | 590 | 590 | 575 | 585 | 99,000 |
1988/09/27 | 590 | 600 | 590 | 600 | 81,000 |
1988/09/26 | 590 | 595 | 575 | 590 | 90,000 |
1988/09/24 | 589 | 589 | 565 | 565 | 85,000 |
1988/09/22 | 600 | 600 | 586 | 586 | 109,000 |
1988/09/21 | 603 | 603 | 590 | 590 | 137,000 |
1988/09/20 | 605 | 610 | 590 | 590 | 350,000 |
1988/09/19 | 615 | 615 | 606 | 608 | 133,000 |
1988/09/16 | 615 | 615 | 605 | 605 | 138,000 |
1988/09/14 | 615 | 615 | 605 | 606 | 167,000 |
1988/09/13 | 615 | 615 | 605 | 605 | 124,000 |
1988/09/12 | 605 | 610 | 603 | 610 | 171,000 |
1988/09/09 | 600 | 610 | 600 | 602 | 134,000 |
1988/09/08 | 601 | 610 | 594 | 610 | 86,000 |
1988/09/07 | 589 | 605 | 585 | 593 | 180,000 |
1988/09/06 | 580 | 599 | 580 | 589 | 79,000 |
1988/09/05 | 590 | 600 | 578 | 578 | 125,000 |
1988/09/03 | 592 | 599 | 592 | 592 | 57,000 |
1988/09/02 | 592 | 604 | 592 | 592 | 177,000 |
1988/09/01 | 605 | 605 | 590 | 592 | 179,000 |
1988/08/31 | 608 | 620 | 604 | 609 | 319,000 |
1988/08/30 | 601 | 605 | 601 | 603 | 187,000 |
1988/08/29 | 602 | 604 | 601 | 601 | 176,000 |
1988/08/27 | 603 | 609 | 601 | 601 | 89,000 |
1988/08/26 | 601 | 610 | 601 | 610 | 151,000 |
1988/08/25 | 615 | 618 | 606 | 609 | 134,000 |
1988/08/24 | 600 | 610 | 600 | 608 | 174,000 |
1988/08/23 | 599 | 610 | 599 | 601 | 130,000 |
1988/08/22 | 609 | 610 | 587 | 608 | 251,000 |
1988/08/19 | 609 | 609 | 599 | 602 | 121,000 |
1988/08/18 | 601 | 609 | 599 | 603 | 170,000 |
1988/08/17 | 598 | 603 | 598 | 599 | 182,000 |
1988/08/16 | 595 | 603 | 595 | 595 | 69,000 |
1988/08/15 | 599 | 609 | 595 | 595 | 95,000 |
1988/08/12 | 596 | 610 | 596 | 609 | 114,000 |
1988/08/11 | 590 | 600 | 587 | 595 | 172,000 |
1988/08/10 | 600 | 603 | 590 | 590 | 177,000 |
1988/08/09 | 602 | 608 | 601 | 606 | 114,000 |
1988/08/08 | 600 | 605 | 598 | 604 | 97,000 |
1988/08/06 | 600 | 607 | 593 | 593 | 154,000 |
1988/08/05 | 600 | 610 | 596 | 600 | 219,000 |
1988/08/04 | 601 | 610 | 596 | 596 | 295,000 |
1988/08/03 | 601 | 605 | 601 | 601 | 136,000 |
1988/08/02 | 605 | 610 | 602 | 602 | 123,000 |
1988/08/01 | 610 | 610 | 600 | 610 | 159,000 |
1988/07/30 | 601 | 613 | 600 | 600 | 144,000 |
1988/07/29 | 600 | 610 | 600 | 600 | 247,000 |
1988/07/28 | 600 | 610 | 599 | 600 | 339,000 |
1988/07/27 | 600 | 610 | 597 | 601 | 215,000 |
1988/07/26 | 605 | 612 | 600 | 601 | 167,000 |
1988/07/25 | 600 | 614 | 600 | 614 | 208,000 |
1988/07/23 | 600 | 609 | 595 | 609 | 169,000 |
1988/07/22 | 640 | 643 | 590 | 600 | 497,000 |
1988/07/21 | 652 | 655 | 640 | 640 | 442,000 |
1988/07/20 | 647 | 651 | 645 | 651 | 474,000 |
1988/07/19 | 660 | 661 | 646 | 648 | 521,000 |
1988/07/18 | 660 | 670 | 656 | 656 | 266,000 |
1988/07/15 | 671 | 675 | 656 | 670 | 457,000 |
1988/07/14 | 669 | 674 | 656 | 674 | 383,000 |
1988/07/13 | 660 | 678 | 653 | 655 | 440,000 |
1988/07/12 | 678 | 682 | 670 | 670 | 567,000 |
1988/07/11 | 669 | 680 | 667 | 678 | 470,000 |
1988/07/08 | 665 | 669 | 658 | 667 | 444,000 |
1988/07/07 | 656 | 665 | 650 | 655 | 562,000 |
1988/07/06 | 665 | 669 | 652 | 658 | 674,000 |
1988/07/05 | 665 | 669 | 660 | 666 | 414,000 |
1988/07/04 | 678 | 680 | 659 | 665 | 483,000 |
1988/07/02 | 668 | 678 | 665 | 675 | 326,000 |
1988/07/01 | 680 | 685 | 665 | 675 | 653,000 |
1988/06/30 | 685 | 686 | 675 | 679 | 853,000 |
1988/06/29 | 665 | 674 | 663 | 668 | 563,000 |
1988/06/28 | 671 | 680 | 658 | 658 | 654,000 |
1988/06/27 | 675 | 684 | 672 | 680 | 442,000 |
1988/06/25 | 695 | 695 | 675 | 675 | 395,000 |
1988/06/24 | 686 | 699 | 686 | 690 | 917,000 |
1988/06/23 | 695 | 696 | 670 | 680 | 1,162,000 |
1988/06/22 | 705 | 705 | 678 | 678 | 1,672,000 |
1988/06/21 | 711 | 712 | 691 | 700 | 2,447,000 |
1988/06/20 | 720 | 734 | 701 | 701 | 5,461,999 |
1988/06/17 | 660 | 715 | 650 | 714 | 11,376,999 |
1988/06/16 | 665 | 665 | 646 | 655 | 1,490,000 |
1988/06/15 | 678 | 678 | 650 | 661 | 6,007,999 |
1988/06/14 | 612 | 668 | 607 | 658 | 6,401,999 |
1988/06/13 | 610 | 615 | 603 | 603 | 371,000 |
1988/06/10 | 600 | 615 | 600 | 610 | 679,000 |
1988/06/09 | 618 | 618 | 598 | 598 | 586,000 |
1988/06/08 | 600 | 610 | 598 | 601 | 620,000 |
1988/06/07 | 617 | 618 | 598 | 598 | 571,000 |
1988/06/06 | 620 | 625 | 612 | 612 | 581,000 |
1988/06/04 | 610 | 615 | 603 | 615 | 399,000 |
1988/06/03 | 616 | 620 | 595 | 600 | 1,137,000 |
1988/06/02 | 633 | 635 | 616 | 620 | 1,116,000 |
1988/06/01 | 620 | 630 | 616 | 628 | 2,165,000 |
1988/05/31 | 636 | 637 | 610 | 616 | 2,147,000 |
1988/05/30 | 626 | 638 | 623 | 627 | 3,478,000 |
1988/05/28 | 620 | 626 | 615 | 621 | 3,708,000 |
1988/05/27 | 597 | 624 | 597 | 605 | 4,370,000 |
1988/05/26 | 581 | 597 | 574 | 590 | 751,000 |
1988/05/25 | 575 | 580 | 565 | 578 | 489,000 |
1988/05/24 | 581 | 585 | 570 | 575 | 503,000 |
1988/05/23 | 589 | 590 | 580 | 580 | 690,000 |
1988/05/20 | 590 | 597 | 585 | 585 | 950,000 |
1988/05/19 | 585 | 606 | 581 | 595 | 1,525,000 |
1988/05/18 | 604 | 609 | 590 | 591 | 1,811,000 |
1988/05/17 | 615 | 628 | 600 | 601 | 6,607,999 |
1988/05/16 | 594 | 615 | 586 | 606 | 5,666,999 |
1988/05/13 | 587 | 625 | 580 | 600 | 13,763,999 |
1988/05/12 | 542 | 570 | 538 | 567 | 4,391,000 |
1988/05/11 | 550 | 550 | 538 | 540 | 835,000 |
1988/05/10 | 538 | 545 | 531 | 533 | 466,000 |
1988/05/09 | 541 | 542 | 522 | 525 | 357,000 |
1988/05/07 | 540 | 549 | 540 | 542 | 262,000 |
1988/05/06 | 555 | 555 | 537 | 540 | 322,000 |
1988/05/02 | 550 | 550 | 546 | 547 | 399,000 |
1988/04/30 | 544 | 545 | 536 | 540 | 361,000 |
1988/04/28 | 540 | 544 | 534 | 535 | 589,000 |
1988/04/27 | 549 | 550 | 541 | 541 | 861,000 |
1988/04/26 | 549 | 555 | 545 | 547 | 1,287,000 |
1988/04/25 | 559 | 567 | 540 | 543 | 2,563,000 |
1988/04/23 | 537 | 559 | 536 | 555 | 3,675,000 |
1988/04/22 | 529 | 542 | 526 | 539 | 3,746,000 |
1988/04/21 | 528 | 531 | 518 | 524 | 2,248,000 |
1988/04/20 | 505 | 523 | 500 | 518 | 1,406,000 |
1988/04/19 | 505 | 505 | 495 | 500 | 328,000 |
1988/04/18 | 507 | 508 | 503 | 505 | 249,000 |
1988/04/15 | 498 | 509 | 498 | 504 | 735,000 |
1988/04/14 | 515 | 516 | 507 | 509 | 1,001,000 |
1988/04/13 | 514 | 520 | 500 | 506 | 2,046,000 |
1988/04/12 | 495 | 510 | 491 | 504 | 1,271,000 |
1988/04/11 | 495 | 497 | 485 | 485 | 428,000 |
1988/04/08 | 494 | 498 | 486 | 495 | 490,000 |
1988/04/07 | 498 | 504 | 490 | 499 | 635,000 |
1988/04/06 | 510 | 511 | 488 | 492 | 1,195,000 |
1988/04/05 | 490 | 509 | 488 | 505 | 1,937,000 |
1988/04/04 | 480 | 492 | 478 | 486 | 328,000 |
1988/04/02 | 475 | 475 | 469 | 475 | 154,000 |
1988/04/01 | 471 | 476 | 465 | 468 | 316,000 |
1988/03/31 | 472 | 474 | 467 | 474 | 113,000 |
1988/03/30 | 467 | 474 | 465 | 465 | 158,000 |
1988/03/29 | 464 | 469 | 456 | 469 | 187,000 |
1988/03/28 | 469 | 469 | 455 | 455 | 136,000 |
1988/03/26 | 457 | 465 | 452 | 465 | 77,000 |
1988/03/25 | 463 | 465 | 461 | 461 | 76,000 |
1988/03/24 | 471 | 472 | 465 | 465 | 192,000 |
1988/03/23 | 474 | 475 | 471 | 472 | 105,000 |
1988/03/22 | 471 | 475 | 471 | 475 | 111,000 |
1988/03/18 | 485 | 485 | 475 | 475 | 270,000 |
1988/03/17 | 480 | 488 | 476 | 480 | 179,000 |
1988/03/16 | 485 | 490 | 481 | 490 | 182,000 |
1988/03/15 | 481 | 489 | 480 | 485 | 245,000 |
1988/03/14 | 495 | 496 | 481 | 489 | 332,000 |
1988/03/11 | 483 | 500 | 483 | 495 | 697,000 |
1988/03/10 | 500 | 500 | 485 | 485 | 750,000 |
1988/03/09 | 494 | 500 | 490 | 497 | 1,474,000 |
1988/03/08 | 475 | 494 | 475 | 485 | 1,013,000 |
1988/03/07 | 473 | 478 | 471 | 474 | 242,000 |
1988/03/05 | 477 | 478 | 470 | 470 | 223,000 |
1988/03/04 | 473 | 478 | 470 | 477 | 397,000 |
1988/03/03 | 465 | 476 | 463 | 474 | 427,000 |
1988/03/02 | 478 | 479 | 466 | 467 | 453,000 |
1988/03/01 | 460 | 480 | 460 | 476 | 942,000 |
1988/02/29 | 460 | 460 | 451 | 451 | 197,000 |
1988/02/27 | 458 | 458 | 450 | 458 | 126,000 |
1988/02/26 | 450 | 459 | 445 | 458 | 288,000 |
1988/02/25 | 446 | 450 | 442 | 442 | 109,000 |
1988/02/24 | 441 | 445 | 441 | 445 | 134,000 |
1988/02/23 | 451 | 451 | 442 | 443 | 121,000 |
1988/02/22 | 449 | 450 | 442 | 446 | 170,000 |
1988/02/19 | 450 | 450 | 442 | 449 | 219,000 |
1988/02/18 | 447 | 455 | 443 | 450 | 158,000 |
1988/02/17 | 453 | 453 | 430 | 433 | 308,000 |
1988/02/16 | 460 | 460 | 449 | 449 | 191,000 |
1988/02/15 | 460 | 460 | 453 | 454 | 96,000 |
1988/02/12 | 450 | 459 | 447 | 455 | 167,000 |
1988/02/10 | 455 | 455 | 450 | 450 | 87,000 |
1988/02/09 | 454 | 454 | 448 | 450 | 51,000 |
1988/02/08 | 453 | 456 | 446 | 446 | 103,000 |
1988/02/06 | 446 | 457 | 441 | 444 | 132,000 |
1988/02/05 | 453 | 453 | 440 | 440 | 179,000 |
1988/02/04 | 453 | 460 | 451 | 451 | 375,000 |
1988/02/03 | 459 | 460 | 449 | 449 | 139,000 |
1988/02/02 | 470 | 472 | 450 | 459 | 208,000 |
1988/02/01 | 460 | 475 | 453 | 470 | 639,000 |
1988/01/30 | 453 | 460 | 446 | 459 | 171,000 |
1988/01/29 | 466 | 469 | 450 | 451 | 494,000 |
1988/01/28 | 450 | 472 | 448 | 460 | 1,135,000 |
1988/01/27 | 438 | 455 | 435 | 455 | 522,000 |
1988/01/26 | 445 | 450 | 432 | 433 | 147,000 |
1988/01/25 | 450 | 455 | 440 | 440 | 192,000 |
1988/01/23 | 450 | 450 | 443 | 445 | 246,000 |
1988/01/22 | 457 | 462 | 449 | 455 | 892,000 |
1988/01/21 | 416 | 450 | 416 | 442 | 539,000 |
1988/01/20 | 424 | 434 | 417 | 422 | 169,000 |
1988/01/19 | 426 | 431 | 425 | 428 | 74,000 |
1988/01/18 | 435 | 438 | 420 | 420 | 119,000 |
1988/01/14 | 425 | 429 | 421 | 425 | 53,000 |
1988/01/13 | 432 | 432 | 421 | 422 | 97,000 |
1988/01/12 | 435 | 435 | 425 | 427 | 110,000 |
1988/01/11 | 430 | 435 | 427 | 434 | 123,000 |
1988/01/08 | 430 | 440 | 425 | 438 | 280,000 |
1988/01/07 | 425 | 438 | 419 | 420 | 157,000 |
1988/01/06 | 412 | 425 | 412 | 425 | 93,000 |
1988/01/05 | 420 | 420 | 410 | 410 | 56,000 |
1988/01/04 | 399 | 399 | 399 | 399 | 50,000 |