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 |
---|---|---|---|---|---|
1994/12/30 | 409 | 415 | 409 | 415 | 139,000 |
1994/12/29 | 405 | 409 | 403 | 408 | 138,000 |
1994/12/28 | 401 | 410 | 401 | 410 | 131,000 |
1994/12/27 | 400 | 404 | 397 | 402 | 170,000 |
1994/12/26 | 398 | 400 | 395 | 400 | 220,000 |
1994/12/22 | 390 | 398 | 387 | 398 | 324,000 |
1994/12/21 | 381 | 387 | 381 | 387 | 156,000 |
1994/12/20 | 370 | 381 | 370 | 381 | 173,000 |
1994/12/19 | 373 | 378 | 373 | 375 | 70,000 |
1994/12/16 | 374 | 380 | 372 | 372 | 181,000 |
1994/12/15 | 374 | 374 | 369 | 369 | 146,000 |
1994/12/14 | 367 | 370 | 366 | 366 | 90,000 |
1994/12/13 | 373 | 373 | 364 | 371 | 130,000 |
1994/12/12 | 374 | 379 | 372 | 374 | 121,000 |
1994/12/09 | 380 | 382 | 374 | 374 | 215,000 |
1994/12/08 | 385 | 385 | 383 | 383 | 113,000 |
1994/12/07 | 380 | 399 | 377 | 386 | 821,000 |
1994/12/06 | 382 | 385 | 381 | 385 | 102,000 |
1994/12/05 | 386 | 386 | 378 | 381 | 171,000 |
1994/12/02 | 379 | 380 | 376 | 376 | 194,000 |
1994/12/01 | 372 | 384 | 370 | 383 | 459,000 |
1994/11/30 | 364 | 370 | 363 | 367 | 320,000 |
1994/11/29 | 363 | 364 | 360 | 361 | 145,000 |
1994/11/28 | 365 | 369 | 356 | 362 | 120,000 |
1994/11/25 | 355 | 367 | 355 | 361 | 149,000 |
1994/11/24 | 361 | 365 | 358 | 360 | 183,000 |
1994/11/22 | 375 | 380 | 373 | 379 | 62,000 |
1994/11/21 | 385 | 386 | 380 | 385 | 79,000 |
1994/11/18 | 390 | 390 | 383 | 385 | 89,000 |
1994/11/17 | 386 | 388 | 382 | 385 | 71,000 |
1994/11/16 | 386 | 390 | 385 | 387 | 168,000 |
1994/11/15 | 385 | 394 | 385 | 386 | 167,000 |
1994/11/14 | 370 | 385 | 369 | 385 | 69,000 |
1994/11/11 | 375 | 379 | 365 | 367 | 221,000 |
1994/11/10 | 390 | 397 | 375 | 380 | 157,000 |
1994/11/09 | 401 | 404 | 375 | 390 | 118,000 |
1994/11/08 | 402 | 405 | 401 | 401 | 28,000 |
1994/11/07 | 405 | 405 | 400 | 401 | 60,000 |
1994/11/04 | 404 | 410 | 401 | 410 | 72,000 |
1994/11/02 | 403 | 406 | 401 | 401 | 83,000 |
1994/11/01 | 407 | 410 | 405 | 406 | 32,000 |
1994/10/31 | 402 | 406 | 401 | 405 | 89,000 |
1994/10/28 | 402 | 415 | 401 | 401 | 94,000 |
1994/10/27 | 405 | 406 | 401 | 401 | 89,000 |
1994/10/26 | 405 | 405 | 401 | 405 | 162,000 |
1994/10/25 | 406 | 410 | 404 | 405 | 75,000 |
1994/10/24 | 408 | 417 | 406 | 406 | 88,000 |
1994/10/21 | 413 | 413 | 406 | 408 | 309,000 |
1994/10/20 | 419 | 419 | 410 | 415 | 120,000 |
1994/10/19 | 429 | 429 | 420 | 420 | 107,000 |
1994/10/18 | 425 | 427 | 422 | 425 | 110,000 |
1994/10/17 | 425 | 429 | 422 | 422 | 61,000 |
1994/10/14 | 420 | 423 | 416 | 422 | 83,000 |
1994/10/13 | 424 | 424 | 419 | 422 | 110,000 |
1994/10/12 | 414 | 419 | 413 | 419 | 57,000 |
1994/10/11 | 411 | 415 | 411 | 411 | 49,000 |
1994/10/07 | 410 | 413 | 408 | 411 | 30,000 |
1994/10/06 | 407 | 407 | 403 | 405 | 55,000 |
1994/10/05 | 407 | 410 | 404 | 405 | 59,000 |
1994/10/04 | 413 | 413 | 410 | 410 | 33,000 |
1994/10/03 | 412 | 414 | 412 | 412 | 33,000 |
1994/09/30 | 417 | 417 | 412 | 416 | 45,000 |
1994/09/29 | 412 | 415 | 412 | 412 | 89,000 |
1994/09/28 | 410 | 415 | 406 | 412 | 87,000 |
1994/09/27 | 422 | 430 | 405 | 406 | 85,000 |
1994/09/26 | 425 | 431 | 424 | 424 | 170,000 |
1994/09/22 | 423 | 425 | 420 | 424 | 323,000 |
1994/09/21 | 412 | 420 | 411 | 420 | 174,000 |
1994/09/20 | 410 | 415 | 408 | 411 | 399,000 |
1994/09/19 | 415 | 416 | 406 | 407 | 80,000 |
1994/09/16 | 420 | 420 | 417 | 417 | 167,000 |
1994/09/14 | 420 | 420 | 417 | 418 | 112,000 |
1994/09/13 | 425 | 425 | 417 | 420 | 132,000 |
1994/09/12 | 428 | 430 | 425 | 430 | 92,000 |
1994/09/09 | 419 | 428 | 418 | 428 | 87,000 |
1994/09/08 | 418 | 425 | 415 | 417 | 139,000 |
1994/09/07 | 436 | 436 | 415 | 416 | 147,000 |
1994/09/06 | 436 | 436 | 433 | 436 | 90,000 |
1994/09/05 | 445 | 445 | 433 | 436 | 170,000 |
1994/09/02 | 455 | 455 | 441 | 445 | 227,000 |
1994/09/01 | 450 | 450 | 445 | 446 | 80,000 |
1994/08/31 | 457 | 458 | 445 | 450 | 76,000 |
1994/08/30 | 455 | 460 | 455 | 460 | 75,000 |
1994/08/29 | 463 | 463 | 457 | 461 | 101,000 |
1994/08/26 | 449 | 475 | 446 | 468 | 450,000 |
1994/08/25 | 459 | 459 | 456 | 459 | 86,000 |
1994/08/24 | 452 | 454 | 450 | 454 | 38,000 |
1994/08/23 | 452 | 453 | 452 | 452 | 33,000 |
1994/08/22 | 459 | 459 | 453 | 453 | 23,000 |
1994/08/19 | 455 | 460 | 452 | 454 | 73,000 |
1994/08/18 | 465 | 465 | 460 | 460 | 111,000 |
1994/08/17 | 462 | 467 | 462 | 464 | 48,000 |
1994/08/16 | 465 | 468 | 462 | 468 | 36,000 |
1994/08/15 | 466 | 466 | 458 | 460 | 78,000 |
1994/08/12 | 468 | 468 | 461 | 461 | 26,000 |
1994/08/11 | 460 | 469 | 460 | 468 | 91,000 |
1994/08/10 | 460 | 468 | 460 | 466 | 145,000 |
1994/08/09 | 456 | 470 | 456 | 470 | 171,000 |
1994/08/08 | 465 | 465 | 455 | 460 | 73,000 |
1994/08/05 | 457 | 469 | 455 | 460 | 45,000 |
1994/08/04 | 460 | 467 | 460 | 460 | 50,000 |
1994/08/03 | 455 | 460 | 452 | 460 | 44,000 |
1994/08/02 | 451 | 460 | 451 | 460 | 59,000 |
1994/08/01 | 460 | 460 | 450 | 450 | 23,000 |
1994/07/29 | 459 | 470 | 452 | 470 | 127,000 |
1994/07/28 | 448 | 451 | 445 | 450 | 153,000 |
1994/07/27 | 452 | 455 | 448 | 453 | 90,000 |
1994/07/26 | 455 | 460 | 455 | 457 | 63,000 |
1994/07/25 | 460 | 465 | 451 | 455 | 87,000 |
1994/07/22 | 465 | 475 | 464 | 470 | 50,000 |
1994/07/21 | 471 | 475 | 466 | 475 | 102,000 |
1994/07/20 | 472 | 473 | 471 | 472 | 47,000 |
1994/07/19 | 480 | 483 | 470 | 477 | 148,000 |
1994/07/18 | 481 | 482 | 480 | 480 | 72,000 |
1994/07/15 | 481 | 484 | 472 | 481 | 200,000 |
1994/07/14 | 475 | 481 | 470 | 481 | 76,000 |
1994/07/13 | 466 | 484 | 465 | 475 | 66,000 |
1994/07/12 | 470 | 470 | 465 | 466 | 132,000 |
1994/07/11 | 479 | 480 | 475 | 475 | 56,000 |
1994/07/08 | 480 | 485 | 480 | 480 | 93,000 |
1994/07/07 | 488 | 489 | 483 | 483 | 62,000 |
1994/07/06 | 490 | 492 | 485 | 492 | 157,000 |
1994/07/05 | 476 | 490 | 476 | 490 | 151,000 |
1994/07/04 | 485 | 485 | 470 | 475 | 77,000 |
1994/07/01 | 483 | 485 | 468 | 480 | 170,000 |
1994/06/30 | 470 | 480 | 470 | 479 | 119,000 |
1994/06/29 | 485 | 493 | 480 | 480 | 115,000 |
1994/06/28 | 486 | 492 | 485 | 488 | 167,000 |
1994/06/27 | 485 | 488 | 470 | 485 | 187,000 |
1994/06/24 | 483 | 495 | 483 | 495 | 334,000 |
1994/06/23 | 490 | 495 | 485 | 493 | 152,000 |
1994/06/22 | 471 | 486 | 471 | 486 | 301,000 |
1994/06/21 | 486 | 495 | 486 | 486 | 166,000 |
1994/06/20 | 508 | 509 | 495 | 495 | 416,000 |
1994/06/17 | 502 | 509 | 502 | 505 | 338,000 |
1994/06/16 | 508 | 510 | 505 | 506 | 261,000 |
1994/06/15 | 508 | 510 | 502 | 509 | 512,000 |
1994/06/14 | 500 | 505 | 500 | 500 | 191,000 |
1994/06/13 | 502 | 508 | 501 | 508 | 201,000 |
1994/06/10 | 510 | 511 | 501 | 501 | 677,000 |
1994/06/09 | 504 | 509 | 503 | 505 | 973,000 |
1994/06/08 | 491 | 503 | 487 | 502 | 461,000 |
1994/06/07 | 490 | 493 | 481 | 491 | 132,000 |
1994/06/06 | 494 | 497 | 482 | 485 | 178,000 |
1994/06/03 | 495 | 499 | 491 | 494 | 374,000 |
1994/06/02 | 495 | 503 | 493 | 496 | 1,071,000 |
1994/06/01 | 495 | 496 | 485 | 493 | 544,000 |
1994/05/31 | 498 | 498 | 490 | 490 | 1,067,000 |
1994/05/30 | 484 | 498 | 482 | 498 | 1,793,000 |
1994/05/27 | 473 | 479 | 470 | 479 | 246,000 |
1994/05/26 | 475 | 477 | 470 | 475 | 114,000 |
1994/05/25 | 475 | 479 | 471 | 475 | 154,000 |
1994/05/24 | 476 | 477 | 470 | 470 | 271,000 |
1994/05/23 | 463 | 476 | 461 | 476 | 269,000 |
1994/05/20 | 462 | 468 | 461 | 468 | 453,000 |
1994/05/19 | 473 | 473 | 461 | 462 | 465,000 |
1994/05/18 | 479 | 480 | 472 | 474 | 272,000 |
1994/05/17 | 479 | 479 | 468 | 474 | 263,000 |
1994/05/16 | 485 | 488 | 475 | 479 | 714,000 |
1994/05/13 | 480 | 485 | 477 | 480 | 2,162,000 |
1994/05/12 | 459 | 474 | 456 | 470 | 419,000 |
1994/05/11 | 457 | 462 | 456 | 461 | 137,000 |
1994/05/10 | 456 | 460 | 455 | 455 | 146,000 |
1994/05/09 | 458 | 462 | 455 | 462 | 106,000 |
1994/05/06 | 453 | 459 | 450 | 455 | 58,000 |
1994/05/02 | 453 | 454 | 445 | 447 | 106,000 |
1994/04/28 | 469 | 470 | 460 | 463 | 231,000 |
1994/04/27 | 462 | 472 | 462 | 466 | 466,000 |
1994/04/26 | 450 | 463 | 448 | 462 | 174,000 |
1994/04/25 | 463 | 463 | 445 | 455 | 140,000 |
1994/04/22 | 459 | 469 | 455 | 455 | 177,000 |
1994/04/21 | 455 | 465 | 453 | 455 | 194,000 |
1994/04/20 | 476 | 476 | 458 | 458 | 589,000 |
1994/04/19 | 467 | 476 | 466 | 474 | 1,235,000 |
1994/04/18 | 468 | 469 | 460 | 462 | 214,000 |
1994/04/15 | 455 | 468 | 455 | 460 | 427,000 |
1994/04/14 | 455 | 460 | 450 | 460 | 357,000 |
1994/04/13 | 450 | 461 | 449 | 455 | 706,000 |
1994/04/12 | 445 | 445 | 432 | 435 | 35,000 |
1994/04/11 | 439 | 447 | 439 | 445 | 95,000 |
1994/04/08 | 436 | 448 | 436 | 444 | 238,000 |
1994/04/07 | 434 | 438 | 426 | 431 | 92,000 |
1994/04/06 | 440 | 444 | 434 | 444 | 83,000 |
1994/04/05 | 423 | 445 | 420 | 445 | 109,000 |
1994/04/04 | 425 | 428 | 420 | 428 | 65,000 |
1994/04/01 | 429 | 429 | 425 | 428 | 92,000 |
1994/03/31 | 426 | 434 | 423 | 424 | 149,000 |
1994/03/30 | 426 | 431 | 422 | 431 | 121,000 |
1994/03/29 | 440 | 443 | 433 | 433 | 178,000 |
1994/03/28 | 430 | 440 | 430 | 435 | 119,000 |
1994/03/25 | 433 | 435 | 431 | 432 | 177,000 |
1994/03/24 | 436 | 440 | 433 | 436 | 131,000 |
1994/03/23 | 441 | 444 | 431 | 431 | 128,000 |
1994/03/22 | 447 | 450 | 446 | 446 | 89,000 |
1994/03/18 | 454 | 456 | 450 | 452 | 208,000 |
1994/03/17 | 473 | 473 | 458 | 464 | 341,000 |
1994/03/16 | 459 | 469 | 455 | 468 | 677,000 |
1994/03/15 | 455 | 459 | 451 | 458 | 322,000 |
1994/03/14 | 441 | 450 | 441 | 450 | 140,000 |
1994/03/11 | 440 | 443 | 438 | 440 | 187,000 |
1994/03/10 | 433 | 440 | 430 | 430 | 192,000 |
1994/03/09 | 432 | 433 | 429 | 429 | 197,000 |
1994/03/08 | 434 | 445 | 431 | 433 | 166,000 |
1994/03/07 | 438 | 452 | 435 | 439 | 226,000 |
1994/03/04 | 438 | 450 | 438 | 446 | 170,000 |
1994/03/03 | 441 | 446 | 440 | 443 | 67,000 |
1994/03/02 | 459 | 459 | 444 | 445 | 237,000 |
1994/03/01 | 454 | 461 | 454 | 458 | 263,000 |
1994/02/28 | 456 | 459 | 450 | 454 | 242,000 |
1994/02/25 | 445 | 460 | 443 | 450 | 340,000 |
1994/02/24 | 438 | 450 | 438 | 443 | 306,000 |
1994/02/23 | 434 | 443 | 434 | 435 | 111,000 |
1994/02/22 | 426 | 437 | 426 | 434 | 134,000 |
1994/02/21 | 421 | 440 | 420 | 437 | 139,000 |
1994/02/18 | 430 | 430 | 420 | 430 | 161,000 |
1994/02/17 | 445 | 445 | 428 | 428 | 175,000 |
1994/02/16 | 435 | 445 | 435 | 440 | 348,000 |
1994/02/15 | 430 | 436 | 429 | 430 | 249,000 |
1994/02/14 | 448 | 455 | 446 | 446 | 362,000 |
1994/02/10 | 465 | 474 | 462 | 473 | 890,000 |
1994/02/09 | 465 | 485 | 455 | 459 | 2,694,000 |
1994/02/08 | 440 | 462 | 440 | 455 | 1,045,000 |
1994/02/07 | 433 | 439 | 430 | 439 | 275,000 |
1994/02/04 | 420 | 444 | 419 | 436 | 592,000 |
1994/02/03 | 434 | 434 | 416 | 419 | 307,000 |
1994/02/02 | 428 | 437 | 420 | 435 | 319,000 |
1994/02/01 | 420 | 430 | 418 | 430 | 420,000 |
1994/01/31 | 420 | 423 | 415 | 422 | 499,000 |
1994/01/28 | 380 | 382 | 374 | 374 | 180,000 |
1994/01/27 | 399 | 400 | 381 | 382 | 114,000 |
1994/01/26 | 386 | 400 | 385 | 400 | 154,000 |
1994/01/25 | 371 | 383 | 371 | 377 | 103,000 |
1994/01/24 | 370 | 381 | 370 | 376 | 124,000 |
1994/01/21 | 406 | 407 | 401 | 403 | 136,000 |
1994/01/20 | 408 | 410 | 401 | 410 | 211,000 |
1994/01/19 | 396 | 413 | 396 | 405 | 242,000 |
1994/01/18 | 401 | 403 | 397 | 398 | 128,000 |
1994/01/17 | 405 | 409 | 401 | 403 | 139,000 |
1994/01/14 | 405 | 410 | 401 | 409 | 176,000 |
1994/01/13 | 415 | 415 | 405 | 405 | 248,000 |
1994/01/12 | 405 | 418 | 403 | 415 | 493,000 |
1994/01/11 | 393 | 410 | 393 | 406 | 377,000 |
1994/01/10 | 386 | 397 | 386 | 397 | 200,000 |
1994/01/07 | 387 | 390 | 387 | 390 | 65,000 |
1994/01/06 | 393 | 398 | 390 | 393 | 254,000 |
1994/01/05 | 379 | 392 | 379 | 391 | 74,000 |
1994/01/04 | 377 | 385 | 375 | 381 | 35,000 |