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 |
---|---|---|---|---|---|
1990/12/28 | 576 | 576 | 550 | 551 | 123,000 |
1990/12/27 | 580 | 585 | 572 | 576 | 121,000 |
1990/12/26 | 570 | 571 | 570 | 570 | 140,000 |
1990/12/25 | 550 | 560 | 540 | 540 | 113,000 |
1990/12/21 | 560 | 575 | 560 | 570 | 79,000 |
1990/12/20 | 590 | 591 | 580 | 580 | 84,000 |
1990/12/19 | 610 | 610 | 600 | 600 | 100,000 |
1990/12/18 | 590 | 595 | 586 | 590 | 155,000 |
1990/12/17 | 600 | 600 | 590 | 590 | 91,000 |
1990/12/14 | 615 | 618 | 601 | 603 | 180,000 |
1990/12/13 | 618 | 620 | 614 | 619 | 108,000 |
1990/12/12 | 585 | 610 | 585 | 608 | 173,000 |
1990/12/11 | 590 | 595 | 580 | 582 | 179,000 |
1990/12/10 | 600 | 610 | 590 | 600 | 224,000 |
1990/12/07 | 571 | 590 | 570 | 590 | 350,000 |
1990/12/06 | 550 | 560 | 531 | 531 | 265,000 |
1990/12/05 | 520 | 530 | 512 | 530 | 444,000 |
1990/12/04 | 538 | 540 | 510 | 510 | 149,000 |
1990/12/03 | 595 | 595 | 575 | 575 | 157,000 |
1990/11/30 | 575 | 575 | 535 | 555 | 230,000 |
1990/11/29 | 598 | 598 | 560 | 580 | 194,000 |
1990/11/28 | 614 | 614 | 600 | 600 | 168,000 |
1990/11/27 | 621 | 621 | 605 | 614 | 115,000 |
1990/11/26 | 643 | 643 | 614 | 640 | 79,000 |
1990/11/22 | 605 | 624 | 605 | 623 | 266,000 |
1990/11/21 | 602 | 610 | 600 | 605 | 198,000 |
1990/11/20 | 621 | 630 | 620 | 622 | 76,000 |
1990/11/19 | 631 | 649 | 631 | 640 | 136,000 |
1990/11/16 | 620 | 627 | 600 | 624 | 586,000 |
1990/11/15 | 671 | 685 | 640 | 640 | 406,000 |
1990/11/14 | 680 | 709 | 670 | 670 | 141,000 |
1990/11/13 | 670 | 699 | 670 | 699 | 147,000 |
1990/11/09 | 631 | 645 | 631 | 640 | 214,000 |
1990/11/08 | 671 | 672 | 650 | 660 | 298,000 |
1990/11/07 | 685 | 695 | 679 | 679 | 200,000 |
1990/11/06 | 704 | 727 | 681 | 715 | 146,000 |
1990/11/05 | 721 | 728 | 710 | 710 | 194,000 |
1990/11/02 | 670 | 691 | 665 | 681 | 301,000 |
1990/11/01 | 711 | 712 | 680 | 680 | 303,000 |
1990/10/31 | 730 | 735 | 716 | 721 | 144,000 |
1990/10/30 | 751 | 751 | 728 | 737 | 259,000 |
1990/10/29 | 750 | 770 | 750 | 752 | 274,000 |
1990/10/26 | 759 | 785 | 750 | 755 | 712,000 |
1990/10/25 | 760 | 770 | 750 | 769 | 821,000 |
1990/10/24 | 700 | 749 | 690 | 740 | 950,000 |
1990/10/23 | 700 | 709 | 695 | 700 | 336,000 |
1990/10/22 | 700 | 700 | 672 | 672 | 269,000 |
1990/10/19 | 700 | 720 | 685 | 690 | 933,000 |
1990/10/18 | 660 | 695 | 650 | 665 | 776,000 |
1990/10/17 | 619 | 650 | 618 | 650 | 255,000 |
1990/10/16 | 605 | 621 | 605 | 607 | 62,000 |
1990/10/15 | 612 | 613 | 580 | 580 | 110,000 |
1990/10/12 | 573 | 592 | 570 | 592 | 117,000 |
1990/10/11 | 595 | 595 | 580 | 585 | 139,000 |
1990/10/09 | 640 | 650 | 610 | 610 | 170,000 |
1990/10/08 | 600 | 637 | 596 | 637 | 134,000 |
1990/10/05 | 575 | 623 | 575 | 610 | 192,000 |
1990/10/04 | 585 | 590 | 570 | 585 | 66,000 |
1990/10/03 | 600 | 601 | 571 | 595 | 240,000 |
1990/10/02 | 570 | 570 | 570 | 570 | 147,000 |
1990/10/01 | 520 | 521 | 471 | 483 | 292,000 |
1990/09/28 | 591 | 600 | 510 | 510 | 403,000 |
1990/09/27 | 620 | 656 | 580 | 610 | 448,000 |
1990/09/26 | 705 | 710 | 630 | 630 | 459,000 |
1990/09/25 | 693 | 709 | 693 | 700 | 122,000 |
1990/09/21 | 701 | 720 | 670 | 715 | 244,000 |
1990/09/20 | 731 | 742 | 701 | 711 | 195,000 |
1990/09/19 | 700 | 754 | 700 | 725 | 431,000 |
1990/09/18 | 709 | 709 | 641 | 690 | 262,000 |
1990/09/17 | 715 | 715 | 700 | 712 | 92,000 |
1990/09/14 | 745 | 759 | 736 | 745 | 191,000 |
1990/09/13 | 751 | 765 | 735 | 765 | 527,000 |
1990/09/12 | 703 | 750 | 703 | 731 | 257,000 |
1990/09/11 | 720 | 720 | 700 | 700 | 145,000 |
1990/09/10 | 686 | 710 | 675 | 710 | 98,000 |
1990/09/07 | 665 | 674 | 640 | 674 | 189,000 |
1990/09/06 | 680 | 681 | 642 | 655 | 302,000 |
1990/09/05 | 688 | 695 | 640 | 665 | 198,000 |
1990/09/04 | 740 | 740 | 698 | 698 | 103,000 |
1990/09/03 | 740 | 755 | 730 | 730 | 134,000 |
1990/08/31 | 740 | 778 | 735 | 740 | 501,000 |
1990/08/30 | 650 | 750 | 650 | 750 | 237,000 |
1990/08/29 | 665 | 665 | 650 | 650 | 157,000 |
1990/08/28 | 659 | 660 | 645 | 655 | 260,000 |
1990/08/27 | 605 | 616 | 600 | 615 | 195,000 |
1990/08/24 | 579 | 612 | 578 | 589 | 444,000 |
1990/08/23 | 659 | 665 | 589 | 589 | 278,000 |
1990/08/22 | 699 | 700 | 651 | 689 | 212,000 |
1990/08/21 | 720 | 730 | 710 | 725 | 120,000 |
1990/08/20 | 718 | 728 | 718 | 718 | 130,000 |
1990/08/17 | 740 | 740 | 720 | 728 | 111,000 |
1990/08/16 | 780 | 780 | 750 | 750 | 139,000 |
1990/08/15 | 736 | 780 | 736 | 780 | 177,000 |
1990/08/14 | 716 | 731 | 700 | 725 | 186,000 |
1990/08/13 | 769 | 769 | 699 | 699 | 185,000 |
1990/08/10 | 790 | 790 | 760 | 769 | 185,000 |
1990/08/09 | 810 | 810 | 780 | 780 | 129,000 |
1990/08/08 | 788 | 800 | 780 | 800 | 195,000 |
1990/08/07 | 765 | 800 | 764 | 770 | 341,000 |
1990/08/06 | 842 | 842 | 780 | 805 | 293,000 |
1990/08/03 | 850 | 858 | 823 | 839 | 522,000 |
1990/08/02 | 890 | 895 | 854 | 854 | 612,000 |
1990/08/01 | 889 | 900 | 876 | 895 | 2,556,000 |
1990/07/31 | 846 | 890 | 846 | 869 | 1,088,000 |
1990/07/30 | 833 | 849 | 823 | 836 | 284,000 |
1990/07/27 | 849 | 849 | 821 | 823 | 334,000 |
1990/07/26 | 860 | 860 | 840 | 841 | 226,000 |
1990/07/25 | 850 | 860 | 845 | 860 | 244,000 |
1990/07/24 | 845 | 855 | 840 | 850 | 286,000 |
1990/07/23 | 883 | 883 | 854 | 855 | 655,000 |
1990/07/20 | 890 | 890 | 871 | 873 | 810,000 |
1990/07/19 | 884 | 904 | 881 | 882 | 2,721,000 |
1990/07/18 | 860 | 891 | 859 | 874 | 2,053,000 |
1990/07/17 | 864 | 874 | 840 | 840 | 676,000 |
1990/07/16 | 842 | 868 | 839 | 863 | 778,000 |
1990/07/13 | 813 | 849 | 800 | 849 | 371,000 |
1990/07/12 | 803 | 803 | 794 | 795 | 240,000 |
1990/07/11 | 809 | 809 | 800 | 800 | 125,000 |
1990/07/10 | 805 | 820 | 798 | 813 | 251,000 |
1990/07/09 | 813 | 813 | 795 | 795 | 164,000 |
1990/07/06 | 805 | 810 | 793 | 793 | 163,000 |
1990/07/05 | 809 | 810 | 799 | 802 | 129,000 |
1990/07/04 | 809 | 828 | 805 | 810 | 160,000 |
1990/07/03 | 795 | 809 | 791 | 809 | 96,000 |
1990/07/02 | 810 | 810 | 790 | 791 | 201,000 |
1990/06/29 | 800 | 805 | 793 | 800 | 168,000 |
1990/06/28 | 791 | 800 | 791 | 791 | 85,000 |
1990/06/27 | 800 | 810 | 790 | 809 | 171,000 |
1990/06/26 | 763 | 800 | 763 | 780 | 127,000 |
1990/06/25 | 779 | 794 | 761 | 762 | 123,000 |
1990/06/22 | 780 | 799 | 777 | 799 | 179,000 |
1990/06/21 | 775 | 800 | 775 | 780 | 215,000 |
1990/06/20 | 800 | 806 | 784 | 785 | 178,000 |
1990/06/19 | 831 | 831 | 805 | 806 | 203,000 |
1990/06/18 | 827 | 835 | 820 | 821 | 141,000 |
1990/06/15 | 830 | 847 | 828 | 840 | 251,000 |
1990/06/14 | 849 | 849 | 830 | 835 | 200,000 |
1990/06/13 | 839 | 849 | 838 | 849 | 293,000 |
1990/06/12 | 850 | 850 | 832 | 838 | 330,000 |
1990/06/11 | 840 | 845 | 826 | 840 | 420,000 |
1990/06/08 | 855 | 860 | 847 | 847 | 334,000 |
1990/06/07 | 850 | 860 | 845 | 856 | 396,000 |
1990/06/06 | 869 | 879 | 840 | 841 | 579,000 |
1990/06/05 | 835 | 869 | 830 | 865 | 785,000 |
1990/06/04 | 839 | 840 | 835 | 835 | 170,000 |
1990/06/01 | 840 | 850 | 838 | 838 | 342,000 |
1990/05/31 | 830 | 848 | 830 | 836 | 207,000 |
1990/05/30 | 816 | 832 | 811 | 830 | 192,000 |
1990/05/29 | 830 | 835 | 826 | 826 | 238,000 |
1990/05/28 | 831 | 840 | 828 | 840 | 228,000 |
1990/05/25 | 840 | 840 | 830 | 840 | 304,000 |
1990/05/24 | 848 | 850 | 830 | 832 | 210,000 |
1990/05/23 | 843 | 855 | 841 | 848 | 293,000 |
1990/05/22 | 823 | 860 | 814 | 833 | 547,000 |
1990/05/21 | 850 | 850 | 821 | 821 | 309,000 |
1990/05/18 | 878 | 879 | 850 | 862 | 611,000 |
1990/05/17 | 880 | 888 | 870 | 870 | 952,000 |
1990/05/16 | 859 | 890 | 858 | 870 | 2,609,000 |
1990/05/15 | 828 | 876 | 821 | 846 | 2,077,000 |
1990/05/14 | 809 | 824 | 793 | 818 | 752,000 |
1990/05/11 | 805 | 805 | 785 | 800 | 409,000 |
1990/05/10 | 780 | 808 | 775 | 808 | 791,000 |
1990/05/09 | 776 | 795 | 770 | 782 | 845,000 |
1990/05/08 | 725 | 775 | 720 | 766 | 935,000 |
1990/05/07 | 709 | 726 | 705 | 723 | 285,000 |
1990/05/02 | 690 | 700 | 686 | 699 | 115,000 |
1990/05/01 | 690 | 700 | 686 | 700 | 67,000 |
1990/04/27 | 691 | 698 | 681 | 690 | 122,000 |
1990/04/26 | 700 | 703 | 690 | 699 | 190,000 |
1990/04/25 | 680 | 712 | 680 | 700 | 591,000 |
1990/04/24 | 670 | 684 | 665 | 680 | 350,000 |
1990/04/23 | 664 | 680 | 664 | 680 | 157,000 |
1990/04/20 | 680 | 682 | 670 | 674 | 248,000 |
1990/04/19 | 662 | 670 | 658 | 660 | 214,000 |
1990/04/18 | 644 | 650 | 620 | 649 | 207,000 |
1990/04/17 | 615 | 635 | 615 | 616 | 137,000 |
1990/04/16 | 612 | 625 | 612 | 625 | 104,000 |
1990/04/13 | 630 | 639 | 625 | 629 | 198,000 |
1990/04/12 | 668 | 672 | 642 | 642 | 166,000 |
1990/04/11 | 658 | 690 | 650 | 661 | 164,000 |
1990/04/10 | 660 | 672 | 620 | 660 | 461,000 |
1990/04/09 | 652 | 652 | 652 | 652 | 209,000 |
1990/04/06 | 552 | 552 | 552 | 552 | 373,000 |
1990/04/05 | 465 | 467 | 465 | 467 | 678,000 |
1990/04/04 | 641 | 650 | 560 | 560 | 406,000 |
1990/04/03 | 668 | 670 | 631 | 632 | 183,000 |
1990/04/02 | 686 | 689 | 671 | 671 | 142,000 |
1990/03/30 | 768 | 770 | 715 | 740 | 141,000 |
1990/03/29 | 755 | 770 | 755 | 760 | 114,000 |
1990/03/28 | 759 | 780 | 740 | 780 | 58,000 |
1990/03/27 | 750 | 760 | 720 | 760 | 132,000 |
1990/03/26 | 729 | 740 | 719 | 740 | 103,000 |
1990/03/23 | 705 | 716 | 679 | 699 | 110,000 |
1990/03/22 | 720 | 730 | 710 | 710 | 139,000 |
1990/03/20 | 789 | 790 | 750 | 760 | 208,000 |
1990/03/19 | 824 | 824 | 800 | 800 | 181,000 |
1990/03/16 | 825 | 840 | 823 | 823 | 115,000 |
1990/03/15 | 822 | 830 | 821 | 823 | 57,000 |
1990/03/14 | 820 | 830 | 820 | 830 | 94,000 |
1990/03/13 | 850 | 851 | 835 | 840 | 76,000 |
1990/03/12 | 846 | 850 | 846 | 848 | 46,000 |
1990/03/09 | 846 | 865 | 846 | 850 | 117,000 |
1990/03/08 | 845 | 867 | 845 | 856 | 94,000 |
1990/03/07 | 869 | 877 | 865 | 865 | 130,000 |
1990/03/06 | 865 | 880 | 865 | 879 | 195,000 |
1990/03/05 | 851 | 868 | 843 | 868 | 128,000 |
1990/03/02 | 830 | 860 | 830 | 859 | 167,000 |
1990/03/01 | 826 | 855 | 826 | 830 | 144,000 |
1990/02/28 | 847 | 861 | 840 | 852 | 260,000 |
1990/02/27 | 801 | 848 | 800 | 847 | 194,000 |
1990/02/26 | 823 | 823 | 780 | 800 | 221,000 |
1990/02/23 | 861 | 863 | 820 | 823 | 329,000 |
1990/02/22 | 870 | 876 | 861 | 861 | 132,000 |
1990/02/21 | 895 | 895 | 875 | 875 | 149,000 |
1990/02/20 | 893 | 903 | 888 | 891 | 157,000 |
1990/02/19 | 914 | 914 | 896 | 903 | 178,000 |
1990/02/16 | 920 | 920 | 905 | 907 | 422,000 |
1990/02/15 | 890 | 919 | 890 | 916 | 711,000 |
1990/02/14 | 884 | 890 | 884 | 890 | 230,000 |
1990/02/13 | 876 | 888 | 875 | 883 | 93,000 |
1990/02/09 | 865 | 875 | 861 | 875 | 186,000 |
1990/02/08 | 876 | 879 | 865 | 865 | 134,000 |
1990/02/07 | 884 | 887 | 870 | 871 | 165,000 |
1990/02/06 | 867 | 887 | 867 | 875 | 133,000 |
1990/02/05 | 876 | 880 | 873 | 873 | 134,000 |
1990/02/02 | 875 | 879 | 871 | 875 | 168,000 |
1990/02/01 | 870 | 880 | 865 | 875 | 146,000 |
1990/01/31 | 871 | 880 | 866 | 880 | 75,000 |
1990/01/30 | 882 | 886 | 870 | 871 | 145,000 |
1990/01/29 | 850 | 860 | 850 | 852 | 179,000 |
1990/01/26 | 855 | 860 | 850 | 850 | 173,000 |
1990/01/25 | 861 | 862 | 855 | 862 | 176,000 |
1990/01/24 | 869 | 880 | 865 | 865 | 343,000 |
1990/01/23 | 870 | 870 | 865 | 870 | 214,000 |
1990/01/22 | 867 | 878 | 867 | 875 | 132,000 |
1990/01/19 | 871 | 880 | 865 | 880 | 236,000 |
1990/01/18 | 889 | 898 | 880 | 885 | 166,000 |
1990/01/17 | 889 | 900 | 885 | 899 | 206,000 |
1990/01/16 | 896 | 896 | 885 | 889 | 139,000 |
1990/01/12 | 919 | 919 | 896 | 912 | 370,000 |
1990/01/11 | 905 | 910 | 896 | 910 | 274,000 |
1990/01/10 | 910 | 913 | 901 | 901 | 323,000 |
1990/01/09 | 917 | 920 | 908 | 913 | 406,000 |
1990/01/08 | 911 | 920 | 905 | 907 | 280,000 |
1990/01/05 | 908 | 920 | 901 | 910 | 516,000 |
1990/01/04 | 910 | 920 | 906 | 906 | 94,000 |