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 |
---|---|---|---|---|---|
2001/12/28 | 95 | 97 | 93 | 97 | 154,000 |
2001/12/27 | 94 | 95 | 92 | 95 | 81,000 |
2001/12/26 | 95 | 97 | 93 | 97 | 115,000 |
2001/12/25 | 99 | 100 | 95 | 97 | 176,000 |
2001/12/21 | 95 | 100 | 92 | 100 | 256,000 |
2001/12/20 | 85 | 92 | 83 | 90 | 293,000 |
2001/12/19 | 78 | 82 | 75 | 81 | 232,000 |
2001/12/18 | 77 | 78 | 75 | 78 | 338,000 |
2001/12/17 | 79 | 83 | 77 | 77 | 292,000 |
2001/12/14 | 86 | 88 | 81 | 82 | 599,000 |
2001/12/13 | 94 | 94 | 87 | 91 | 466,000 |
2001/12/12 | 95 | 98 | 94 | 95 | 308,000 |
2001/12/11 | 99 | 100 | 95 | 100 | 450,000 |
2001/12/10 | 112 | 112 | 99 | 101 | 323,000 |
2001/12/07 | 117 | 120 | 112 | 112 | 156,000 |
2001/12/06 | 117 | 121 | 117 | 120 | 109,000 |
2001/12/05 | 121 | 122 | 117 | 120 | 172,000 |
2001/12/04 | 122 | 125 | 114 | 125 | 272,000 |
2001/12/03 | 131 | 131 | 125 | 126 | 54,000 |
2001/11/30 | 130 | 130 | 126 | 128 | 71,000 |
2001/11/29 | 132 | 132 | 128 | 128 | 55,000 |
2001/11/28 | 131 | 132 | 129 | 131 | 64,000 |
2001/11/27 | 135 | 135 | 132 | 132 | 52,000 |
2001/11/26 | 132 | 135 | 131 | 135 | 77,000 |
2001/11/22 | 132 | 133 | 131 | 132 | 121,000 |
2001/11/21 | 136 | 137 | 135 | 135 | 63,000 |
2001/11/20 | 137 | 137 | 135 | 136 | 65,000 |
2001/11/19 | 131 | 140 | 131 | 135 | 90,000 |
2001/11/16 | 133 | 134 | 132 | 133 | 49,000 |
2001/11/15 | 134 | 134 | 131 | 134 | 72,000 |
2001/11/14 | 132 | 134 | 132 | 134 | 49,000 |
2001/11/13 | 131 | 135 | 131 | 135 | 64,000 |
2001/11/12 | 129 | 137 | 129 | 135 | 79,000 |
2001/11/09 | 139 | 139 | 136 | 137 | 98,000 |
2001/11/08 | 139 | 139 | 136 | 139 | 85,000 |
2001/11/07 | 138 | 140 | 135 | 139 | 123,000 |
2001/11/06 | 136 | 141 | 135 | 138 | 88,000 |
2001/11/05 | 136 | 139 | 133 | 139 | 61,000 |
2001/11/02 | 135 | 138 | 134 | 134 | 101,000 |
2001/11/01 | 140 | 140 | 134 | 134 | 71,000 |
2001/10/31 | 135 | 141 | 135 | 139 | 79,000 |
2001/10/30 | 137 | 140 | 135 | 137 | 48,000 |
2001/10/29 | 137 | 143 | 137 | 142 | 57,000 |
2001/10/26 | 144 | 145 | 140 | 140 | 119,000 |
2001/10/25 | 140 | 143 | 137 | 143 | 118,000 |
2001/10/24 | 140 | 142 | 138 | 142 | 172,000 |
2001/10/23 | 137 | 138 | 131 | 138 | 103,000 |
2001/10/22 | 133 | 136 | 131 | 136 | 39,000 |
2001/10/19 | 132 | 135 | 131 | 134 | 59,000 |
2001/10/18 | 136 | 136 | 133 | 134 | 59,000 |
2001/10/17 | 133 | 136 | 133 | 136 | 52,000 |
2001/10/16 | 136 | 136 | 133 | 135 | 37,000 |
2001/10/15 | 141 | 141 | 132 | 132 | 103,000 |
2001/10/12 | 137 | 139 | 136 | 139 | 79,000 |
2001/10/11 | 131 | 137 | 130 | 136 | 113,000 |
2001/10/10 | 132 | 132 | 129 | 129 | 35,000 |
2001/10/09 | 130 | 132 | 128 | 132 | 38,000 |
2001/10/05 | 135 | 136 | 131 | 132 | 198,000 |
2001/10/04 | 135 | 136 | 133 | 136 | 122,000 |
2001/10/03 | 135 | 136 | 133 | 134 | 77,000 |
2001/10/02 | 132 | 134 | 131 | 134 | 81,000 |
2001/10/01 | 135 | 135 | 131 | 131 | 125,000 |
2001/09/28 | 131 | 132 | 129 | 130 | 71,000 |
2001/09/27 | 126 | 130 | 126 | 128 | 63,000 |
2001/09/26 | 126 | 130 | 125 | 129 | 58,000 |
2001/09/25 | 133 | 133 | 126 | 126 | 75,000 |
2001/09/21 | 128 | 132 | 128 | 128 | 147,000 |
2001/09/20 | 132 | 132 | 126 | 131 | 98,000 |
2001/09/19 | 135 | 135 | 130 | 133 | 86,000 |
2001/09/18 | 125 | 129 | 125 | 126 | 134,000 |
2001/09/17 | 134 | 134 | 125 | 128 | 98,000 |
2001/09/14 | 130 | 137 | 130 | 137 | 214,000 |
2001/09/13 | 122 | 130 | 121 | 130 | 181,000 |
2001/09/12 | 127 | 139 | 120 | 121 | 253,000 |
2001/09/11 | 141 | 142 | 140 | 142 | 141,000 |
2001/09/10 | 142 | 142 | 140 | 142 | 116,000 |
2001/09/07 | 145 | 145 | 142 | 145 | 67,000 |
2001/09/06 | 145 | 149 | 145 | 145 | 98,000 |
2001/09/05 | 150 | 150 | 145 | 147 | 58,000 |
2001/09/04 | 147 | 148 | 145 | 148 | 134,000 |
2001/09/03 | 149 | 151 | 146 | 148 | 164,000 |
2001/08/31 | 150 | 152 | 149 | 151 | 150,000 |
2001/08/30 | 151 | 152 | 150 | 152 | 126,000 |
2001/08/29 | 153 | 154 | 151 | 151 | 120,000 |
2001/08/28 | 153 | 153 | 152 | 153 | 61,000 |
2001/08/27 | 155 | 155 | 152 | 152 | 50,000 |
2001/08/24 | 152 | 154 | 151 | 154 | 99,000 |
2001/08/23 | 152 | 153 | 152 | 152 | 65,000 |
2001/08/22 | 151 | 154 | 151 | 151 | 70,000 |
2001/08/21 | 152 | 154 | 151 | 152 | 92,000 |
2001/08/20 | 152 | 154 | 152 | 152 | 58,000 |
2001/08/17 | 154 | 155 | 151 | 152 | 111,000 |
2001/08/16 | 156 | 156 | 153 | 154 | 75,000 |
2001/08/15 | 156 | 156 | 153 | 154 | 118,000 |
2001/08/14 | 154 | 156 | 152 | 156 | 100,000 |
2001/08/13 | 157 | 157 | 152 | 153 | 162,000 |
2001/08/10 | 157 | 159 | 156 | 159 | 25,000 |
2001/08/09 | 158 | 159 | 156 | 156 | 63,000 |
2001/08/08 | 159 | 161 | 158 | 160 | 32,000 |
2001/08/07 | 158 | 160 | 157 | 160 | 75,000 |
2001/08/06 | 160 | 160 | 158 | 158 | 33,000 |
2001/08/03 | 162 | 162 | 160 | 160 | 49,000 |
2001/08/02 | 159 | 162 | 158 | 162 | 62,000 |
2001/08/01 | 158 | 160 | 155 | 160 | 75,000 |
2001/07/31 | 155 | 158 | 152 | 158 | 128,000 |
2001/07/30 | 160 | 160 | 155 | 155 | 58,000 |
2001/07/27 | 160 | 161 | 158 | 160 | 56,000 |
2001/07/26 | 158 | 161 | 158 | 159 | 56,000 |
2001/07/25 | 157 | 160 | 157 | 159 | 76,000 |
2001/07/24 | 155 | 157 | 151 | 157 | 79,000 |
2001/07/23 | 161 | 161 | 154 | 156 | 141,000 |
2001/07/19 | 159 | 161 | 158 | 161 | 99,000 |
2001/07/18 | 164 | 165 | 161 | 161 | 90,000 |
2001/07/17 | 166 | 169 | 164 | 164 | 69,000 |
2001/07/16 | 168 | 168 | 165 | 166 | 48,000 |
2001/07/13 | 166 | 168 | 166 | 167 | 47,000 |
2001/07/12 | 163 | 167 | 163 | 166 | 52,000 |
2001/07/11 | 163 | 164 | 162 | 164 | 45,000 |
2001/07/10 | 165 | 170 | 162 | 170 | 67,000 |
2001/07/09 | 167 | 167 | 162 | 164 | 76,000 |
2001/07/06 | 168 | 171 | 167 | 171 | 86,000 |
2001/07/05 | 172 | 172 | 168 | 172 | 140,000 |
2001/07/04 | 170 | 172 | 168 | 172 | 88,000 |
2001/07/03 | 171 | 174 | 170 | 174 | 67,000 |
2001/07/02 | 176 | 176 | 171 | 173 | 93,000 |
2001/06/29 | 177 | 178 | 173 | 176 | 130,000 |
2001/06/28 | 174 | 175 | 172 | 175 | 118,000 |
2001/06/27 | 179 | 180 | 174 | 174 | 100,000 |
2001/06/26 | 174 | 177 | 173 | 177 | 105,000 |
2001/06/25 | 174 | 176 | 172 | 176 | 80,000 |
2001/06/22 | 172 | 175 | 170 | 174 | 109,000 |
2001/06/21 | 171 | 172 | 169 | 169 | 42,000 |
2001/06/20 | 172 | 172 | 168 | 169 | 65,000 |
2001/06/19 | 172 | 174 | 171 | 171 | 51,000 |
2001/06/18 | 171 | 176 | 171 | 176 | 51,000 |
2001/06/15 | 174 | 174 | 171 | 173 | 92,000 |
2001/06/14 | 178 | 178 | 175 | 176 | 91,000 |
2001/06/13 | 176 | 179 | 175 | 179 | 47,000 |
2001/06/12 | 180 | 181 | 177 | 177 | 81,000 |
2001/06/11 | 185 | 185 | 180 | 180 | 61,000 |
2001/06/08 | 178 | 182 | 177 | 180 | 227,000 |
2001/06/07 | 179 | 182 | 178 | 180 | 45,000 |
2001/06/06 | 180 | 181 | 179 | 179 | 22,000 |
2001/06/05 | 180 | 181 | 179 | 179 | 31,000 |
2001/06/04 | 180 | 183 | 180 | 182 | 63,000 |
2001/06/01 | 176 | 179 | 175 | 179 | 121,000 |
2001/05/31 | 180 | 180 | 177 | 179 | 133,000 |
2001/05/30 | 182 | 183 | 181 | 183 | 97,000 |
2001/05/29 | 188 | 188 | 183 | 185 | 99,000 |
2001/05/28 | 189 | 189 | 186 | 188 | 30,000 |
2001/05/25 | 188 | 190 | 187 | 188 | 103,000 |
2001/05/24 | 190 | 193 | 187 | 193 | 95,000 |
2001/05/23 | 190 | 192 | 189 | 191 | 216,000 |
2001/05/22 | 190 | 194 | 188 | 188 | 96,000 |
2001/05/21 | 189 | 192 | 187 | 190 | 67,000 |
2001/05/18 | 190 | 192 | 187 | 187 | 51,000 |
2001/05/17 | 188 | 192 | 188 | 192 | 99,000 |
2001/05/16 | 192 | 193 | 187 | 187 | 157,000 |
2001/05/15 | 190 | 193 | 190 | 193 | 124,000 |
2001/05/14 | 197 | 197 | 191 | 192 | 87,000 |
2001/05/11 | 196 | 199 | 194 | 197 | 89,000 |
2001/05/10 | 194 | 198 | 191 | 196 | 80,000 |
2001/05/09 | 196 | 198 | 192 | 195 | 104,000 |
2001/05/08 | 202 | 204 | 196 | 196 | 216,000 |
2001/05/07 | 205 | 206 | 204 | 206 | 221,000 |
2001/05/02 | 204 | 205 | 201 | 204 | 236,000 |
2001/05/01 | 204 | 205 | 200 | 204 | 271,000 |
2001/04/27 | 204 | 205 | 197 | 200 | 277,000 |
2001/04/26 | 197 | 210 | 197 | 204 | 888,000 |
2001/04/25 | 199 | 199 | 197 | 197 | 131,000 |
2001/04/24 | 197 | 199 | 196 | 199 | 119,000 |
2001/04/23 | 199 | 199 | 196 | 196 | 94,000 |
2001/04/20 | 200 | 200 | 195 | 196 | 106,000 |
2001/04/19 | 201 | 202 | 198 | 199 | 161,000 |
2001/04/18 | 199 | 201 | 198 | 200 | 167,000 |
2001/04/17 | 203 | 204 | 196 | 203 | 202,000 |
2001/04/16 | 197 | 205 | 197 | 205 | 449,000 |
2001/04/13 | 193 | 197 | 193 | 196 | 208,000 |
2001/04/12 | 195 | 195 | 191 | 195 | 219,000 |
2001/04/11 | 194 | 195 | 188 | 193 | 233,000 |
2001/04/10 | 192 | 194 | 188 | 189 | 121,000 |
2001/04/09 | 194 | 196 | 191 | 191 | 138,000 |
2001/04/06 | 201 | 201 | 192 | 192 | 461,000 |
2001/04/05 | 200 | 208 | 199 | 201 | 1,478,000 |
2001/04/04 | 190 | 199 | 186 | 198 | 1,171,000 |
2001/04/03 | 177 | 197 | 176 | 195 | 1,974,000 |
2001/04/02 | 177 | 178 | 174 | 175 | 118,000 |
2001/03/30 | 180 | 180 | 176 | 176 | 85,000 |
2001/03/29 | 178 | 180 | 176 | 178 | 149,000 |
2001/03/28 | 180 | 182 | 176 | 178 | 161,000 |
2001/03/27 | 182 | 182 | 175 | 180 | 129,000 |
2001/03/26 | 180 | 183 | 178 | 183 | 275,000 |
2001/03/23 | 176 | 179 | 174 | 179 | 151,000 |
2001/03/22 | 172 | 177 | 172 | 175 | 197,000 |
2001/03/21 | 168 | 175 | 165 | 175 | 167,000 |
2001/03/19 | 163 | 169 | 163 | 167 | 80,000 |
2001/03/16 | 164 | 169 | 163 | 166 | 100,000 |
2001/03/15 | 162 | 164 | 160 | 163 | 214,000 |
2001/03/14 | 168 | 168 | 164 | 166 | 110,000 |
2001/03/13 | 165 | 165 | 163 | 164 | 145,000 |
2001/03/12 | 162 | 171 | 162 | 170 | 389,000 |
2001/03/09 | 171 | 173 | 171 | 172 | 221,000 |
2001/03/08 | 170 | 173 | 170 | 171 | 76,000 |
2001/03/07 | 172 | 174 | 170 | 171 | 164,000 |
2001/03/06 | 170 | 174 | 170 | 174 | 74,000 |
2001/03/05 | 172 | 174 | 169 | 171 | 207,000 |
2001/03/02 | 180 | 180 | 174 | 177 | 127,000 |
2001/03/01 | 180 | 180 | 176 | 177 | 214,000 |
2001/02/28 | 175 | 182 | 174 | 176 | 409,000 |
2001/02/27 | 175 | 176 | 173 | 174 | 139,000 |
2001/02/26 | 173 | 175 | 172 | 173 | 130,000 |
2001/02/23 | 170 | 175 | 170 | 175 | 102,000 |
2001/02/22 | 171 | 172 | 170 | 170 | 177,000 |
2001/02/21 | 173 | 175 | 171 | 173 | 176,000 |
2001/02/20 | 173 | 176 | 172 | 174 | 117,000 |
2001/02/19 | 172 | 178 | 172 | 176 | 143,000 |
2001/02/16 | 180 | 182 | 176 | 177 | 429,000 |
2001/02/15 | 170 | 184 | 170 | 184 | 957,000 |
2001/02/14 | 169 | 169 | 165 | 168 | 135,000 |
2001/02/13 | 164 | 170 | 164 | 168 | 118,000 |
2001/02/09 | 161 | 164 | 161 | 162 | 79,000 |
2001/02/08 | 162 | 165 | 161 | 163 | 137,000 |
2001/02/07 | 163 | 166 | 161 | 162 | 127,000 |
2001/02/06 | 165 | 166 | 161 | 163 | 170,000 |
2001/02/05 | 166 | 167 | 165 | 167 | 82,000 |
2001/02/02 | 167 | 169 | 166 | 167 | 90,000 |
2001/02/01 | 170 | 170 | 167 | 169 | 156,000 |
2001/01/31 | 170 | 172 | 168 | 169 | 101,000 |
2001/01/30 | 167 | 172 | 166 | 169 | 208,000 |
2001/01/29 | 165 | 167 | 163 | 165 | 117,000 |
2001/01/26 | 165 | 169 | 165 | 165 | 130,000 |
2001/01/25 | 168 | 172 | 167 | 170 | 201,000 |
2001/01/24 | 172 | 173 | 170 | 170 | 149,000 |
2001/01/23 | 170 | 173 | 169 | 171 | 154,000 |
2001/01/22 | 175 | 175 | 171 | 171 | 158,000 |
2001/01/19 | 174 | 182 | 173 | 180 | 535,000 |
2001/01/18 | 158 | 173 | 158 | 172 | 709,000 |
2001/01/17 | 160 | 160 | 157 | 158 | 164,000 |
2001/01/16 | 160 | 162 | 157 | 161 | 188,000 |
2001/01/15 | 160 | 165 | 156 | 162 | 164,000 |
2001/01/12 | 151 | 157 | 151 | 155 | 278,000 |
2001/01/11 | 158 | 159 | 151 | 151 | 257,000 |
2001/01/10 | 161 | 163 | 156 | 158 | 295,000 |
2001/01/09 | 162 | 164 | 160 | 163 | 155,000 |
2001/01/05 | 160 | 164 | 160 | 163 | 268,000 |
2001/01/04 | 164 | 165 | 162 | 162 | 116,000 |