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 |
---|---|---|---|---|---|
1989/12/29 | 899 | 905 | 893 | 902 | 110,000 |
1989/12/28 | 906 | 910 | 890 | 891 | 188,000 |
1989/12/27 | 900 | 925 | 899 | 910 | 401,000 |
1989/12/26 | 890 | 900 | 886 | 900 | 288,000 |
1989/12/25 | 890 | 893 | 885 | 888 | 287,000 |
1989/12/22 | 895 | 895 | 886 | 886 | 247,000 |
1989/12/21 | 895 | 898 | 894 | 894 | 202,000 |
1989/12/20 | 891 | 900 | 891 | 895 | 323,000 |
1989/12/19 | 903 | 909 | 882 | 886 | 266,000 |
1989/12/18 | 911 | 920 | 900 | 909 | 372,000 |
1989/12/15 | 921 | 925 | 906 | 906 | 292,000 |
1989/12/14 | 930 | 939 | 920 | 921 | 302,000 |
1989/12/13 | 930 | 940 | 927 | 930 | 612,000 |
1989/12/12 | 940 | 947 | 930 | 930 | 969,000 |
1989/12/11 | 911 | 949 | 910 | 935 | 1,776,000 |
1989/12/08 | 922 | 925 | 906 | 920 | 470,000 |
1989/12/07 | 928 | 930 | 921 | 921 | 715,000 |
1989/12/06 | 925 | 934 | 921 | 926 | 1,442,000 |
1989/12/05 | 901 | 920 | 900 | 917 | 980,000 |
1989/12/04 | 910 | 910 | 899 | 901 | 471,000 |
1989/12/01 | 892 | 900 | 881 | 900 | 717,000 |
1989/11/30 | 899 | 900 | 887 | 892 | 527,000 |
1989/11/29 | 909 | 912 | 900 | 900 | 672,000 |
1989/11/28 | 925 | 925 | 906 | 912 | 1,051,000 |
1989/11/27 | 916 | 927 | 915 | 925 | 2,069,000 |
1989/11/24 | 909 | 920 | 901 | 914 | 2,830,000 |
1989/11/22 | 870 | 898 | 869 | 889 | 1,645,000 |
1989/11/21 | 858 | 860 | 851 | 858 | 331,000 |
1989/11/20 | 850 | 850 | 842 | 848 | 216,000 |
1989/11/17 | 849 | 851 | 841 | 845 | 278,000 |
1989/11/16 | 847 | 850 | 840 | 841 | 315,000 |
1989/11/15 | 853 | 853 | 842 | 845 | 244,000 |
1989/11/14 | 845 | 860 | 842 | 853 | 191,000 |
1989/11/13 | 854 | 854 | 845 | 854 | 149,000 |
1989/11/10 | 847 | 860 | 847 | 855 | 179,000 |
1989/11/09 | 851 | 858 | 845 | 850 | 198,000 |
1989/11/08 | 845 | 859 | 841 | 841 | 352,000 |
1989/11/07 | 855 | 860 | 840 | 840 | 232,000 |
1989/11/06 | 856 | 872 | 856 | 868 | 172,000 |
1989/11/02 | 860 | 865 | 856 | 856 | 270,000 |
1989/11/01 | 861 | 878 | 861 | 870 | 328,000 |
1989/10/31 | 858 | 880 | 851 | 880 | 175,000 |
1989/10/30 | 858 | 861 | 850 | 850 | 123,000 |
1989/10/27 | 870 | 880 | 847 | 848 | 289,000 |
1989/10/26 | 879 | 879 | 859 | 871 | 462,000 |
1989/10/25 | 882 | 885 | 860 | 860 | 415,000 |
1989/10/24 | 885 | 885 | 863 | 879 | 380,000 |
1989/10/23 | 888 | 895 | 880 | 889 | 341,000 |
1989/10/20 | 908 | 915 | 880 | 898 | 1,677,000 |
1989/10/19 | 899 | 912 | 895 | 905 | 2,899,000 |
1989/10/18 | 874 | 901 | 860 | 885 | 2,200,000 |
1989/10/17 | 880 | 890 | 865 | 878 | 567,000 |
1989/10/16 | 872 | 880 | 865 | 880 | 673,000 |
1989/10/13 | 853 | 894 | 853 | 884 | 1,406,000 |
1989/10/12 | 856 | 859 | 842 | 843 | 258,000 |
1989/10/11 | 880 | 885 | 850 | 870 | 544,000 |
1989/10/09 | 890 | 890 | 872 | 883 | 655,000 |
1989/10/06 | 890 | 893 | 866 | 880 | 1,561,000 |
1989/10/05 | 855 | 889 | 845 | 889 | 1,320,000 |
1989/10/04 | 858 | 858 | 839 | 839 | 425,000 |
1989/10/03 | 820 | 848 | 820 | 848 | 481,000 |
1989/10/02 | 819 | 820 | 813 | 819 | 133,000 |
1989/09/29 | 811 | 815 | 810 | 812 | 227,000 |
1989/09/28 | 812 | 815 | 808 | 808 | 156,000 |
1989/09/27 | 815 | 820 | 810 | 810 | 178,000 |
1989/09/26 | 808 | 820 | 808 | 820 | 129,000 |
1989/09/25 | 825 | 825 | 808 | 820 | 214,000 |
1989/09/22 | 818 | 820 | 810 | 815 | 209,000 |
1989/09/21 | 820 | 825 | 815 | 817 | 148,000 |
1989/09/20 | 810 | 820 | 810 | 820 | 162,000 |
1989/09/19 | 820 | 829 | 806 | 810 | 119,000 |
1989/09/18 | 829 | 833 | 820 | 825 | 151,000 |
1989/09/14 | 830 | 830 | 821 | 821 | 120,000 |
1989/09/13 | 824 | 830 | 821 | 821 | 137,000 |
1989/09/12 | 834 | 834 | 818 | 824 | 137,000 |
1989/09/11 | 802 | 834 | 802 | 834 | 96,000 |
1989/09/08 | 840 | 840 | 811 | 811 | 260,000 |
1989/09/07 | 835 | 843 | 830 | 830 | 163,000 |
1989/09/06 | 839 | 847 | 836 | 843 | 162,000 |
1989/09/05 | 850 | 855 | 836 | 838 | 388,000 |
1989/09/04 | 845 | 850 | 840 | 850 | 224,000 |
1989/09/01 | 850 | 850 | 835 | 835 | 356,000 |
1989/08/31 | 851 | 851 | 840 | 842 | 216,000 |
1989/08/30 | 857 | 857 | 841 | 841 | 322,000 |
1989/08/29 | 848 | 858 | 840 | 847 | 410,000 |
1989/08/28 | 837 | 850 | 837 | 849 | 247,000 |
1989/08/25 | 839 | 849 | 838 | 847 | 166,000 |
1989/08/24 | 859 | 859 | 839 | 849 | 257,000 |
1989/08/23 | 830 | 863 | 821 | 859 | 1,791,000 |
1989/08/22 | 830 | 840 | 820 | 840 | 851,000 |
1989/08/21 | 828 | 840 | 822 | 840 | 230,000 |
1989/08/18 | 813 | 835 | 812 | 828 | 311,000 |
1989/08/17 | 812 | 819 | 812 | 813 | 108,000 |
1989/08/16 | 811 | 817 | 808 | 811 | 154,000 |
1989/08/15 | 804 | 814 | 804 | 813 | 119,000 |
1989/08/14 | 806 | 809 | 806 | 806 | 62,000 |
1989/08/11 | 810 | 820 | 806 | 817 | 156,000 |
1989/08/10 | 822 | 825 | 808 | 819 | 104,000 |
1989/08/09 | 820 | 836 | 820 | 829 | 159,000 |
1989/08/08 | 831 | 835 | 824 | 825 | 111,000 |
1989/08/07 | 837 | 837 | 830 | 830 | 133,000 |
1989/08/04 | 830 | 842 | 830 | 833 | 308,000 |
1989/08/03 | 819 | 830 | 817 | 825 | 348,000 |
1989/08/02 | 822 | 822 | 809 | 820 | 121,000 |
1989/08/01 | 816 | 822 | 806 | 806 | 171,000 |
1989/07/31 | 823 | 825 | 815 | 824 | 106,000 |
1989/07/28 | 827 | 827 | 811 | 815 | 258,000 |
1989/07/27 | 807 | 812 | 806 | 809 | 214,000 |
1989/07/26 | 810 | 815 | 805 | 806 | 172,000 |
1989/07/25 | 795 | 805 | 790 | 800 | 218,000 |
1989/07/24 | 788 | 800 | 788 | 795 | 197,000 |
1989/07/21 | 795 | 795 | 790 | 793 | 137,000 |
1989/07/20 | 790 | 795 | 788 | 788 | 219,000 |
1989/07/19 | 786 | 790 | 785 | 787 | 109,000 |
1989/07/18 | 795 | 795 | 786 | 789 | 101,000 |
1989/07/17 | 795 | 795 | 785 | 795 | 107,000 |
1989/07/14 | 798 | 800 | 795 | 796 | 92,000 |
1989/07/13 | 801 | 803 | 797 | 797 | 140,000 |
1989/07/12 | 804 | 805 | 800 | 803 | 131,000 |
1989/07/11 | 800 | 815 | 800 | 800 | 126,000 |
1989/07/10 | 801 | 806 | 801 | 801 | 98,000 |
1989/07/07 | 811 | 811 | 805 | 806 | 149,000 |
1989/07/06 | 815 | 819 | 805 | 805 | 106,000 |
1989/07/05 | 820 | 820 | 805 | 809 | 153,000 |
1989/07/04 | 798 | 820 | 798 | 820 | 226,000 |
1989/07/03 | 789 | 795 | 780 | 786 | 164,000 |
1989/06/30 | 780 | 780 | 766 | 770 | 269,000 |
1989/06/29 | 786 | 798 | 780 | 780 | 293,000 |
1989/06/28 | 801 | 813 | 790 | 795 | 244,000 |
1989/06/27 | 817 | 819 | 810 | 814 | 114,000 |
1989/06/26 | 825 | 830 | 816 | 817 | 162,000 |
1989/06/23 | 816 | 829 | 816 | 820 | 105,000 |
1989/06/22 | 818 | 828 | 816 | 818 | 161,000 |
1989/06/21 | 830 | 840 | 818 | 829 | 361,000 |
1989/06/20 | 820 | 840 | 820 | 840 | 292,000 |
1989/06/19 | 829 | 830 | 810 | 820 | 156,000 |
1989/06/16 | 834 | 834 | 800 | 819 | 225,000 |
1989/06/15 | 840 | 840 | 811 | 820 | 208,000 |
1989/06/14 | 840 | 840 | 827 | 830 | 234,000 |
1989/06/13 | 845 | 850 | 835 | 840 | 234,000 |
1989/06/12 | 848 | 849 | 835 | 835 | 176,000 |
1989/06/09 | 854 | 855 | 838 | 838 | 182,000 |
1989/06/08 | 861 | 861 | 845 | 848 | 226,000 |
1989/06/07 | 840 | 860 | 840 | 851 | 307,000 |
1989/06/06 | 831 | 841 | 831 | 836 | 348,000 |
1989/06/05 | 853 | 863 | 831 | 851 | 324,000 |
1989/06/02 | 880 | 884 | 850 | 863 | 577,000 |
1989/06/01 | 900 | 901 | 875 | 876 | 918,000 |
1989/05/31 | 900 | 905 | 885 | 899 | 2,075,000 |
1989/05/30 | 871 | 909 | 867 | 895 | 3,973,000 |
1989/05/29 | 865 | 875 | 860 | 870 | 927,000 |
1989/05/26 | 856 | 870 | 848 | 860 | 700,000 |
1989/05/25 | 850 | 858 | 846 | 846 | 324,000 |
1989/05/24 | 840 | 859 | 840 | 850 | 448,000 |
1989/05/23 | 830 | 850 | 825 | 850 | 421,000 |
1989/05/22 | 865 | 870 | 850 | 850 | 458,000 |
1989/05/19 | 864 | 870 | 856 | 870 | 885,000 |
1989/05/18 | 846 | 859 | 846 | 859 | 560,000 |
1989/05/17 | 844 | 860 | 844 | 859 | 643,000 |
1989/05/16 | 840 | 850 | 831 | 839 | 410,000 |
1989/05/15 | 845 | 851 | 836 | 842 | 300,000 |
1989/05/12 | 855 | 855 | 848 | 855 | 464,000 |
1989/05/11 | 846 | 860 | 846 | 860 | 418,000 |
1989/05/10 | 855 | 864 | 850 | 850 | 810,000 |
1989/05/09 | 858 | 869 | 850 | 852 | 686,000 |
1989/05/08 | 885 | 891 | 867 | 868 | 1,675,000 |
1989/05/02 | 869 | 886 | 865 | 880 | 2,338,000 |
1989/05/01 | 850 | 869 | 848 | 861 | 1,875,000 |
1989/04/28 | 832 | 847 | 830 | 847 | 1,096,000 |
1989/04/27 | 847 | 847 | 829 | 831 | 1,125,000 |
1989/04/26 | 810 | 855 | 804 | 840 | 4,343,000 |
1989/04/25 | 786 | 805 | 785 | 804 | 896,000 |
1989/04/24 | 813 | 813 | 790 | 790 | 861,000 |
1989/04/21 | 800 | 815 | 795 | 803 | 2,358,000 |
1989/04/20 | 785 | 795 | 780 | 795 | 1,058,000 |
1989/04/19 | 781 | 785 | 773 | 781 | 560,000 |
1989/04/18 | 771 | 780 | 771 | 780 | 476,000 |
1989/04/17 | 780 | 780 | 770 | 775 | 231,000 |
1989/04/14 | 770 | 778 | 760 | 760 | 299,000 |
1989/04/13 | 786 | 786 | 770 | 780 | 444,000 |
1989/04/12 | 780 | 790 | 775 | 776 | 896,000 |
1989/04/11 | 768 | 779 | 766 | 779 | 625,000 |
1989/04/10 | 763 | 770 | 760 | 769 | 382,000 |
1989/04/07 | 760 | 770 | 760 | 766 | 346,000 |
1989/04/06 | 780 | 780 | 760 | 762 | 644,000 |
1989/04/05 | 770 | 779 | 765 | 779 | 1,007,000 |
1989/04/04 | 765 | 772 | 760 | 762 | 1,399,000 |
1989/04/03 | 750 | 760 | 749 | 755 | 776,000 |
1989/03/31 | 732 | 750 | 732 | 749 | 565,000 |
1989/03/30 | 735 | 735 | 728 | 730 | 335,000 |
1989/03/29 | 731 | 745 | 725 | 735 | 585,000 |
1989/03/28 | 705 | 743 | 702 | 725 | 838,000 |
1989/03/28 | 1 -> 1.10 分割 | ||||
1989/03/27 | 786 | 798 | 785 | 788 | 1,306,000 |
1989/03/24 | 785 | 798 | 783 | 791 | 959,000 |
1989/03/23 | 782 | 799 | 781 | 783 | 398,000 |
1989/03/22 | 805 | 805 | 780 | 780 | 485,000 |
1989/03/20 | 798 | 809 | 795 | 802 | 447,000 |
1989/03/17 | 815 | 817 | 810 | 810 | 356,000 |
1989/03/16 | 819 | 820 | 810 | 815 | 669,000 |
1989/03/15 | 813 | 816 | 808 | 815 | 672,000 |
1989/03/14 | 809 | 825 | 801 | 803 | 1,610,000 |
1989/03/13 | 795 | 805 | 791 | 800 | 554,000 |
1989/03/10 | 787 | 795 | 787 | 795 | 328,000 |
1989/03/09 | 794 | 794 | 781 | 785 | 369,000 |
1989/03/08 | 800 | 805 | 788 | 794 | 447,000 |
1989/03/07 | 785 | 800 | 785 | 799 | 367,000 |
1989/03/06 | 810 | 810 | 795 | 795 | 392,000 |
1989/03/03 | 806 | 810 | 802 | 803 | 583,000 |
1989/03/02 | 808 | 813 | 800 | 805 | 695,000 |
1989/03/01 | 814 | 814 | 800 | 802 | 1,113,000 |
1989/02/28 | 800 | 816 | 795 | 800 | 1,211,000 |
1989/02/27 | 790 | 800 | 780 | 795 | 571,000 |
1989/02/23 | 800 | 807 | 790 | 800 | 976,000 |
1989/02/22 | 784 | 784 | 770 | 771 | 652,000 |
1989/02/21 | 778 | 780 | 760 | 764 | 1,013,000 |
1989/02/20 | 779 | 780 | 765 | 765 | 283,000 |
1989/02/17 | 766 | 775 | 755 | 769 | 384,000 |
1989/02/16 | 756 | 760 | 746 | 746 | 378,000 |
1989/02/15 | 764 | 770 | 751 | 753 | 307,000 |
1989/02/14 | 747 | 762 | 742 | 762 | 375,000 |
1989/02/13 | 750 | 754 | 741 | 749 | 680,000 |
1989/02/10 | 780 | 780 | 752 | 762 | 503,000 |
1989/02/09 | 775 | 780 | 770 | 770 | 399,000 |
1989/02/08 | 780 | 784 | 767 | 767 | 496,000 |
1989/02/07 | 782 | 785 | 765 | 780 | 846,000 |
1989/02/06 | 780 | 795 | 775 | 780 | 756,000 |
1989/02/03 | 794 | 795 | 781 | 781 | 497,000 |
1989/02/02 | 800 | 800 | 780 | 780 | 898,000 |
1989/02/01 | 810 | 810 | 791 | 791 | 898,000 |
1989/01/31 | 809 | 809 | 798 | 809 | 863,000 |
1989/01/30 | 810 | 813 | 800 | 801 | 955,000 |
1989/01/28 | 820 | 830 | 795 | 797 | 1,717,000 |
1989/01/27 | 805 | 835 | 805 | 812 | 5,021,999 |
1989/01/26 | 812 | 813 | 791 | 809 | 1,844,000 |
1989/01/25 | 790 | 817 | 780 | 802 | 5,475,999 |
1989/01/24 | 769 | 792 | 769 | 780 | 2,887,000 |
1989/01/23 | 750 | 760 | 748 | 760 | 746,000 |
1989/01/20 | 759 | 759 | 745 | 745 | 749,000 |
1989/01/19 | 766 | 769 | 750 | 759 | 953,000 |
1989/01/18 | 755 | 758 | 741 | 756 | 1,092,000 |
1989/01/17 | 770 | 770 | 755 | 755 | 1,022,000 |
1989/01/13 | 780 | 785 | 761 | 761 | 1,828,000 |
1989/01/12 | 770 | 780 | 760 | 771 | 1,689,000 |
1989/01/11 | 784 | 788 | 760 | 766 | 3,047,000 |
1989/01/10 | 766 | 785 | 754 | 784 | 5,098,999 |
1989/01/09 | 724 | 795 | 715 | 762 | 8,409,999 |
1989/01/06 | 691 | 729 | 691 | 720 | 3,214,000 |
1989/01/05 | 700 | 700 | 680 | 682 | 856,000 |
1989/01/04 | 669 | 700 | 663 | 700 | 357,000 |