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 |
---|---|---|---|---|---|
1992/12/30 | 366 | 374 | 363 | 368 | 46,000 |
1992/12/29 | 361 | 371 | 361 | 371 | 71,000 |
1992/12/28 | 370 | 370 | 365 | 366 | 44,000 |
1992/12/25 | 370 | 370 | 365 | 365 | 69,000 |
1992/12/24 | 378 | 378 | 371 | 371 | 91,000 |
1992/12/22 | 378 | 378 | 373 | 374 | 80,000 |
1992/12/21 | 373 | 378 | 373 | 378 | 113,000 |
1992/12/18 | 372 | 378 | 372 | 378 | 67,000 |
1992/12/17 | 370 | 378 | 363 | 377 | 64,000 |
1992/12/16 | 378 | 380 | 365 | 365 | 74,000 |
1992/12/15 | 375 | 379 | 371 | 379 | 80,000 |
1992/12/14 | 376 | 376 | 365 | 370 | 119,000 |
1992/12/11 | 378 | 388 | 375 | 375 | 221,000 |
1992/12/10 | 383 | 388 | 378 | 382 | 114,000 |
1992/12/09 | 373 | 385 | 372 | 378 | 69,000 |
1992/12/08 | 372 | 380 | 370 | 370 | 62,000 |
1992/12/07 | 379 | 379 | 370 | 370 | 82,000 |
1992/12/04 | 371 | 375 | 370 | 374 | 117,000 |
1992/12/03 | 389 | 389 | 380 | 380 | 72,000 |
1992/12/02 | 394 | 394 | 383 | 384 | 59,000 |
1992/12/01 | 396 | 400 | 390 | 390 | 132,000 |
1992/11/30 | 388 | 396 | 388 | 396 | 167,000 |
1992/11/27 | 384 | 387 | 381 | 383 | 112,000 |
1992/11/26 | 371 | 388 | 370 | 386 | 203,000 |
1992/11/25 | 370 | 374 | 365 | 371 | 61,000 |
1992/11/24 | 370 | 370 | 365 | 365 | 57,000 |
1992/11/20 | 355 | 373 | 355 | 365 | 113,000 |
1992/11/19 | 372 | 382 | 360 | 360 | 186,000 |
1992/11/18 | 335 | 375 | 335 | 372 | 169,000 |
1992/11/17 | 340 | 340 | 330 | 340 | 75,000 |
1992/11/16 | 335 | 336 | 331 | 335 | 70,000 |
1992/11/13 | 336 | 343 | 333 | 335 | 349,000 |
1992/11/12 | 346 | 349 | 331 | 336 | 306,000 |
1992/11/11 | 353 | 359 | 350 | 351 | 166,000 |
1992/11/10 | 351 | 363 | 349 | 363 | 179,000 |
1992/11/09 | 368 | 370 | 355 | 358 | 159,000 |
1992/11/06 | 371 | 375 | 370 | 370 | 107,000 |
1992/11/05 | 376 | 380 | 371 | 380 | 63,000 |
1992/11/04 | 379 | 380 | 370 | 376 | 106,000 |
1992/11/02 | 372 | 380 | 371 | 380 | 80,000 |
1992/10/30 | 389 | 392 | 377 | 377 | 163,000 |
1992/10/29 | 390 | 392 | 380 | 380 | 91,000 |
1992/10/28 | 395 | 396 | 385 | 385 | 201,000 |
1992/10/27 | 395 | 400 | 388 | 400 | 100,000 |
1992/10/26 | 400 | 400 | 395 | 397 | 83,000 |
1992/10/23 | 400 | 403 | 398 | 400 | 117,000 |
1992/10/22 | 411 | 411 | 405 | 406 | 62,000 |
1992/10/21 | 405 | 413 | 404 | 412 | 81,000 |
1992/10/20 | 409 | 411 | 404 | 404 | 179,000 |
1992/10/19 | 415 | 415 | 404 | 404 | 112,000 |
1992/10/16 | 420 | 421 | 405 | 412 | 211,000 |
1992/10/15 | 425 | 429 | 420 | 420 | 111,000 |
1992/10/14 | 421 | 432 | 421 | 425 | 156,000 |
1992/10/13 | 426 | 432 | 421 | 421 | 168,000 |
1992/10/12 | 425 | 430 | 420 | 426 | 121,000 |
1992/10/09 | 433 | 433 | 420 | 422 | 189,000 |
1992/10/08 | 412 | 440 | 410 | 428 | 364,000 |
1992/10/07 | 405 | 421 | 402 | 411 | 261,000 |
1992/10/06 | 396 | 405 | 394 | 405 | 140,000 |
1992/10/05 | 410 | 410 | 400 | 401 | 104,000 |
1992/10/02 | 415 | 420 | 412 | 420 | 148,000 |
1992/10/01 | 412 | 420 | 412 | 420 | 182,000 |
1992/09/30 | 422 | 425 | 410 | 410 | 228,000 |
1992/09/29 | 441 | 441 | 416 | 421 | 170,000 |
1992/09/28 | 443 | 450 | 439 | 439 | 202,000 |
1992/09/25 | 460 | 460 | 450 | 450 | 676,000 |
1992/09/24 | 449 | 458 | 440 | 458 | 435,000 |
1992/09/22 | 444 | 449 | 438 | 447 | 533,000 |
1992/09/21 | 422 | 449 | 422 | 426 | 186,000 |
1992/09/18 | 425 | 428 | 415 | 417 | 228,000 |
1992/09/17 | 414 | 428 | 414 | 428 | 166,000 |
1992/09/16 | 442 | 442 | 421 | 424 | 288,000 |
1992/09/14 | 450 | 451 | 439 | 447 | 295,000 |
1992/09/11 | 460 | 470 | 450 | 455 | 1,334,000 |
1992/09/10 | 463 | 470 | 448 | 450 | 2,353,000 |
1992/09/09 | 415 | 460 | 415 | 458 | 2,810,000 |
1992/09/08 | 415 | 419 | 410 | 410 | 615,000 |
1992/09/07 | 405 | 425 | 405 | 420 | 755,000 |
1992/09/04 | 409 | 425 | 407 | 419 | 850,000 |
1992/09/03 | 382 | 394 | 372 | 390 | 170,000 |
1992/09/02 | 386 | 390 | 383 | 390 | 50,000 |
1992/09/01 | 404 | 405 | 380 | 390 | 174,000 |
1992/08/31 | 400 | 410 | 392 | 404 | 275,000 |
1992/08/28 | 388 | 410 | 388 | 401 | 518,000 |
1992/08/27 | 372 | 396 | 372 | 394 | 550,000 |
1992/08/26 | 381 | 385 | 365 | 373 | 215,000 |
1992/08/25 | 359 | 390 | 346 | 386 | 490,000 |
1992/08/24 | 355 | 380 | 350 | 360 | 449,000 |
1992/08/21 | 329 | 350 | 329 | 350 | 329,000 |
1992/08/20 | 305 | 335 | 301 | 319 | 216,000 |
1992/08/19 | 303 | 310 | 296 | 310 | 135,000 |
1992/08/18 | 305 | 305 | 298 | 302 | 82,000 |
1992/08/17 | 311 | 315 | 306 | 307 | 95,000 |
1992/08/14 | 298 | 305 | 296 | 296 | 106,000 |
1992/08/13 | 282 | 310 | 282 | 301 | 147,000 |
1992/08/12 | 280 | 290 | 280 | 282 | 303,000 |
1992/08/11 | 306 | 310 | 280 | 280 | 220,000 |
1992/08/10 | 319 | 319 | 300 | 306 | 177,000 |
1992/08/07 | 330 | 330 | 315 | 320 | 96,000 |
1992/08/06 | 336 | 342 | 330 | 330 | 83,000 |
1992/08/05 | 337 | 349 | 337 | 337 | 57,000 |
1992/08/04 | 340 | 345 | 335 | 337 | 60,000 |
1992/08/03 | 351 | 351 | 336 | 340 | 33,000 |
1992/07/31 | 333 | 353 | 330 | 353 | 75,000 |
1992/07/30 | 321 | 335 | 321 | 330 | 97,000 |
1992/07/29 | 350 | 350 | 312 | 319 | 199,000 |
1992/07/28 | 353 | 356 | 345 | 348 | 106,000 |
1992/07/27 | 375 | 375 | 346 | 348 | 94,000 |
1992/07/24 | 365 | 365 | 355 | 355 | 74,000 |
1992/07/23 | 350 | 361 | 350 | 360 | 150,000 |
1992/07/22 | 373 | 373 | 355 | 356 | 76,000 |
1992/07/21 | 356 | 370 | 355 | 370 | 91,000 |
1992/07/20 | 366 | 366 | 361 | 362 | 66,000 |
1992/07/17 | 387 | 387 | 375 | 376 | 84,000 |
1992/07/16 | 407 | 407 | 385 | 385 | 45,000 |
1992/07/15 | 400 | 406 | 395 | 405 | 90,000 |
1992/07/14 | 390 | 395 | 390 | 390 | 60,000 |
1992/07/13 | 390 | 390 | 386 | 390 | 128,000 |
1992/07/10 | 399 | 399 | 389 | 390 | 116,000 |
1992/07/09 | 400 | 405 | 395 | 399 | 147,000 |
1992/07/08 | 388 | 401 | 385 | 400 | 30,000 |
1992/07/07 | 398 | 400 | 394 | 394 | 126,000 |
1992/07/06 | 405 | 405 | 385 | 390 | 92,000 |
1992/07/03 | 412 | 415 | 400 | 400 | 262,000 |
1992/07/02 | 380 | 408 | 380 | 407 | 314,000 |
1992/07/01 | 344 | 381 | 344 | 379 | 96,000 |
1992/06/30 | 354 | 356 | 342 | 342 | 66,000 |
1992/06/29 | 352 | 352 | 339 | 340 | 88,000 |
1992/06/26 | 361 | 363 | 347 | 347 | 148,000 |
1992/06/25 | 349 | 360 | 340 | 360 | 171,000 |
1992/06/24 | 362 | 366 | 351 | 351 | 130,000 |
1992/06/23 | 368 | 370 | 356 | 369 | 128,000 |
1992/06/22 | 375 | 378 | 364 | 369 | 125,000 |
1992/06/19 | 368 | 384 | 368 | 380 | 95,000 |
1992/06/18 | 368 | 375 | 363 | 373 | 140,000 |
1992/06/17 | 409 | 409 | 380 | 383 | 131,000 |
1992/06/16 | 401 | 410 | 400 | 401 | 120,000 |
1992/06/15 | 406 | 407 | 401 | 401 | 70,000 |
1992/06/12 | 410 | 415 | 407 | 407 | 135,000 |
1992/06/11 | 414 | 415 | 409 | 410 | 136,000 |
1992/06/10 | 418 | 418 | 413 | 413 | 59,000 |
1992/06/09 | 415 | 419 | 412 | 412 | 45,000 |
1992/06/08 | 424 | 424 | 411 | 415 | 52,000 |
1992/06/05 | 411 | 419 | 410 | 419 | 47,000 |
1992/06/04 | 420 | 420 | 410 | 410 | 76,000 |
1992/06/03 | 419 | 421 | 415 | 415 | 140,000 |
1992/06/02 | 422 | 425 | 418 | 418 | 65,000 |
1992/06/01 | 427 | 430 | 420 | 420 | 77,000 |
1992/05/29 | 430 | 430 | 419 | 421 | 128,000 |
1992/05/28 | 428 | 428 | 415 | 425 | 93,000 |
1992/05/27 | 440 | 440 | 419 | 422 | 198,000 |
1992/05/26 | 443 | 452 | 430 | 435 | 421,000 |
1992/05/25 | 440 | 445 | 436 | 443 | 127,000 |
1992/05/22 | 430 | 440 | 430 | 436 | 178,000 |
1992/05/21 | 437 | 437 | 425 | 430 | 89,000 |
1992/05/20 | 427 | 438 | 427 | 430 | 163,000 |
1992/05/19 | 430 | 433 | 422 | 422 | 220,000 |
1992/05/18 | 411 | 422 | 411 | 418 | 159,000 |
1992/05/15 | 422 | 424 | 410 | 410 | 439,000 |
1992/05/14 | 426 | 430 | 421 | 424 | 271,000 |
1992/05/13 | 425 | 430 | 425 | 430 | 311,000 |
1992/05/12 | 450 | 450 | 440 | 440 | 242,000 |
1992/05/11 | 450 | 460 | 444 | 444 | 372,000 |
1992/05/08 | 446 | 465 | 440 | 453 | 489,000 |
1992/05/07 | 436 | 447 | 430 | 441 | 258,000 |
1992/05/06 | 439 | 450 | 431 | 431 | 313,000 |
1992/05/01 | 435 | 439 | 425 | 436 | 320,000 |
1992/04/30 | 452 | 452 | 431 | 431 | 304,000 |
1992/04/28 | 463 | 465 | 451 | 456 | 818,000 |
1992/04/27 | 445 | 465 | 445 | 458 | 1,443,000 |
1992/04/24 | 458 | 463 | 435 | 440 | 1,302,000 |
1992/04/23 | 430 | 458 | 429 | 454 | 1,763,000 |
1992/04/22 | 420 | 425 | 411 | 425 | 626,000 |
1992/04/21 | 392 | 420 | 392 | 413 | 535,000 |
1992/04/20 | 420 | 421 | 402 | 402 | 561,000 |
1992/04/17 | 425 | 445 | 420 | 421 | 2,118,000 |
1992/04/16 | 390 | 418 | 381 | 400 | 1,028,000 |
1992/04/15 | 352 | 395 | 345 | 385 | 835,000 |
1992/04/14 | 319 | 342 | 319 | 342 | 151,000 |
1992/04/13 | 339 | 349 | 319 | 319 | 291,000 |
1992/04/10 | 301 | 337 | 301 | 334 | 339,000 |
1992/04/09 | 293 | 313 | 289 | 298 | 306,000 |
1992/04/08 | 305 | 305 | 293 | 298 | 630,000 |
1992/04/07 | 331 | 332 | 320 | 320 | 220,000 |
1992/04/06 | 349 | 349 | 340 | 341 | 153,000 |
1992/04/03 | 340 | 349 | 330 | 349 | 278,000 |
1992/04/02 | 358 | 365 | 335 | 355 | 365,000 |
1992/04/01 | 386 | 386 | 361 | 363 | 177,000 |
1992/03/31 | 409 | 409 | 395 | 396 | 58,000 |
1992/03/30 | 393 | 400 | 390 | 400 | 48,000 |
1992/03/27 | 400 | 401 | 390 | 390 | 126,000 |
1992/03/26 | 410 | 411 | 401 | 401 | 125,000 |
1992/03/25 | 405 | 410 | 401 | 410 | 129,000 |
1992/03/24 | 410 | 415 | 410 | 410 | 113,000 |
1992/03/23 | 428 | 429 | 418 | 425 | 72,000 |
1992/03/19 | 394 | 420 | 390 | 408 | 238,000 |
1992/03/18 | 396 | 399 | 390 | 393 | 202,000 |
1992/03/17 | 421 | 421 | 395 | 396 | 203,000 |
1992/03/16 | 427 | 427 | 421 | 421 | 53,000 |
1992/03/13 | 425 | 430 | 421 | 422 | 87,000 |
1992/03/12 | 421 | 435 | 420 | 430 | 69,000 |
1992/03/11 | 442 | 442 | 430 | 430 | 72,000 |
1992/03/10 | 450 | 450 | 432 | 440 | 63,000 |
1992/03/09 | 451 | 460 | 450 | 450 | 46,000 |
1992/03/06 | 450 | 460 | 450 | 451 | 44,000 |
1992/03/05 | 461 | 461 | 456 | 460 | 80,000 |
1992/03/04 | 470 | 473 | 470 | 471 | 99,000 |
1992/03/03 | 476 | 476 | 470 | 470 | 108,000 |
1992/03/02 | 470 | 471 | 465 | 471 | 111,000 |
1992/02/28 | 459 | 460 | 455 | 460 | 48,000 |
1992/02/27 | 460 | 460 | 455 | 460 | 68,000 |
1992/02/26 | 475 | 480 | 465 | 465 | 97,000 |
1992/02/25 | 473 | 474 | 466 | 471 | 59,000 |
1992/02/24 | 474 | 474 | 470 | 471 | 65,000 |
1992/02/21 | 460 | 470 | 460 | 470 | 157,000 |
1992/02/20 | 460 | 460 | 450 | 460 | 73,000 |
1992/02/19 | 457 | 460 | 448 | 460 | 67,000 |
1992/02/18 | 455 | 458 | 454 | 458 | 32,000 |
1992/02/17 | 450 | 460 | 447 | 460 | 48,000 |
1992/02/14 | 453 | 455 | 450 | 451 | 101,000 |
1992/02/13 | 453 | 453 | 450 | 453 | 105,000 |
1992/02/12 | 463 | 463 | 460 | 460 | 49,000 |
1992/02/10 | 465 | 465 | 455 | 460 | 41,000 |
1992/02/07 | 471 | 471 | 465 | 465 | 55,000 |
1992/02/06 | 480 | 480 | 470 | 473 | 60,000 |
1992/02/05 | 485 | 485 | 465 | 465 | 70,000 |
1992/02/04 | 480 | 485 | 475 | 485 | 25,000 |
1992/02/03 | 480 | 485 | 475 | 480 | 58,000 |
1992/01/31 | 470 | 486 | 460 | 475 | 115,000 |
1992/01/30 | 457 | 468 | 450 | 465 | 65,000 |
1992/01/29 | 460 | 460 | 446 | 451 | 88,000 |
1992/01/28 | 452 | 467 | 452 | 467 | 83,000 |
1992/01/27 | 458 | 460 | 450 | 450 | 47,000 |
1992/01/24 | 460 | 460 | 453 | 455 | 59,000 |
1992/01/23 | 462 | 470 | 453 | 460 | 58,000 |
1992/01/22 | 441 | 462 | 441 | 453 | 68,000 |
1992/01/21 | 441 | 451 | 440 | 440 | 89,000 |
1992/01/20 | 466 | 467 | 430 | 431 | 113,000 |
1992/01/17 | 475 | 475 | 465 | 465 | 110,000 |
1992/01/16 | 490 | 490 | 475 | 477 | 662,000 |
1992/01/14 | 465 | 481 | 465 | 480 | 672,000 |
1992/01/13 | 480 | 480 | 465 | 470 | 79,000 |
1992/01/10 | 483 | 483 | 475 | 475 | 92,000 |
1992/01/09 | 485 | 490 | 480 | 482 | 60,000 |
1992/01/08 | 495 | 496 | 495 | 495 | 72,000 |
1992/01/07 | 510 | 510 | 500 | 500 | 105,000 |