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 |
---|---|---|---|---|---|
2011/12/30 | 142 | 142 | 140 | 142 | 105,000 |
2011/12/29 | 139 | 141 | 139 | 141 | 210,000 |
2011/12/28 | 140 | 141 | 139 | 139 | 264,000 |
2011/12/27 | 140 | 141 | 135 | 140 | 419,000 |
2011/12/26 | 142 | 145 | 140 | 140 | 325,000 |
2011/12/22 | 140 | 142 | 140 | 142 | 265,000 |
2011/12/21 | 140 | 141 | 140 | 141 | 326,000 |
2011/12/20 | 140 | 141 | 140 | 140 | 345,000 |
2011/12/19 | 140 | 143 | 139 | 140 | 840,000 |
2011/12/16 | 140 | 141 | 138 | 140 | 902,000 |
2011/12/15 | 140 | 141 | 138 | 141 | 589,000 |
2011/12/14 | 140 | 141 | 139 | 141 | 680,000 |
2011/12/13 | 140 | 141 | 138 | 140 | 587,000 |
2011/12/12 | 140 | 142 | 140 | 140 | 568,000 |
2011/12/09 | 139 | 141 | 138 | 140 | 1,033,000 |
2011/12/08 | 136 | 139 | 136 | 139 | 832,000 |
2011/12/07 | 130 | 137 | 130 | 135 | 1,505,000 |
2011/12/06 | 132 | 134 | 128 | 128 | 1,183,000 |
2011/12/05 | 123 | 132 | 122 | 131 | 1,495,000 |
2011/12/02 | 126 | 127 | 121 | 123 | 1,082,000 |
2011/12/01 | 128 | 129 | 125 | 126 | 1,318,000 |
2011/11/30 | 116 | 129 | 116 | 129 | 2,841,000 |
2011/11/29 | 111 | 116 | 110 | 116 | 1,372,000 |
2011/11/28 | 112 | 113 | 107 | 110 | 2,413,000 |
2011/11/25 | 99 | 100 | 98 | 98 | 92,000 |
2011/11/24 | 100 | 100 | 99 | 99 | 130,000 |
2011/11/22 | 101 | 102 | 100 | 102 | 103,000 |
2011/11/21 | 103 | 103 | 101 | 103 | 61,000 |
2011/11/18 | 103 | 104 | 102 | 103 | 107,000 |
2011/11/17 | 100 | 105 | 100 | 105 | 96,000 |
2011/11/16 | 101 | 102 | 100 | 100 | 50,000 |
2011/11/15 | 103 | 104 | 102 | 102 | 33,000 |
2011/11/14 | 104 | 105 | 104 | 105 | 43,000 |
2011/11/11 | 100 | 103 | 98 | 103 | 215,000 |
2011/11/10 | 100 | 101 | 98 | 101 | 151,000 |
2011/11/09 | 104 | 104 | 100 | 103 | 106,000 |
2011/11/08 | 106 | 106 | 103 | 103 | 101,000 |
2011/11/07 | 106 | 108 | 105 | 107 | 99,000 |
2011/11/04 | 108 | 108 | 106 | 108 | 61,000 |
2011/11/02 | 106 | 108 | 105 | 107 | 130,000 |
2011/11/01 | 107 | 108 | 107 | 107 | 57,000 |
2011/10/31 | 108 | 111 | 108 | 108 | 142,000 |
2011/10/28 | 110 | 110 | 108 | 108 | 190,000 |
2011/10/27 | 107 | 109 | 106 | 109 | 113,000 |
2011/10/26 | 105 | 107 | 105 | 107 | 95,000 |
2011/10/25 | 110 | 111 | 105 | 105 | 124,000 |
2011/10/24 | 108 | 110 | 107 | 109 | 83,000 |
2011/10/21 | 106 | 107 | 105 | 106 | 24,000 |
2011/10/20 | 106 | 107 | 105 | 105 | 45,000 |
2011/10/19 | 108 | 108 | 106 | 106 | 83,000 |
2011/10/18 | 106 | 108 | 106 | 107 | 42,000 |
2011/10/17 | 108 | 108 | 106 | 108 | 101,000 |
2011/10/14 | 107 | 107 | 106 | 106 | 109,000 |
2011/10/13 | 109 | 110 | 108 | 109 | 71,000 |
2011/10/12 | 109 | 109 | 108 | 109 | 77,000 |
2011/10/11 | 106 | 109 | 106 | 109 | 106,000 |
2011/10/07 | 106 | 108 | 104 | 104 | 72,000 |
2011/10/06 | 105 | 107 | 105 | 105 | 84,000 |
2011/10/05 | 107 | 108 | 104 | 104 | 160,000 |
2011/10/04 | 108 | 108 | 107 | 107 | 44,000 |
2011/10/03 | 110 | 110 | 108 | 108 | 85,000 |
2011/09/30 | 113 | 113 | 111 | 111 | 79,000 |
2011/09/29 | 109 | 113 | 109 | 112 | 182,000 |
2011/09/28 | 109 | 113 | 109 | 113 | 122,000 |
2011/09/27 | 108 | 109 | 107 | 109 | 92,000 |
2011/09/26 | 109 | 109 | 105 | 105 | 137,000 |
2011/09/22 | 113 | 113 | 110 | 110 | 127,000 |
2011/09/21 | 114 | 115 | 114 | 114 | 79,000 |
2011/09/20 | 116 | 117 | 115 | 115 | 84,000 |
2011/09/16 | 112 | 118 | 111 | 118 | 163,000 |
2011/09/15 | 111 | 112 | 110 | 111 | 70,000 |
2011/09/14 | 111 | 112 | 110 | 111 | 105,000 |
2011/09/13 | 110 | 110 | 109 | 110 | 80,000 |
2011/09/12 | 111 | 111 | 108 | 109 | 99,000 |
2011/09/09 | 112 | 113 | 112 | 112 | 145,000 |
2011/09/08 | 115 | 115 | 112 | 113 | 66,000 |
2011/09/07 | 115 | 115 | 113 | 114 | 50,000 |
2011/09/06 | 115 | 115 | 111 | 112 | 143,000 |
2011/09/05 | 116 | 116 | 114 | 115 | 60,000 |
2011/09/02 | 119 | 119 | 117 | 118 | 95,000 |
2011/09/01 | 121 | 122 | 119 | 120 | 97,000 |
2011/08/31 | 118 | 120 | 117 | 119 | 68,000 |
2011/08/30 | 119 | 120 | 117 | 118 | 93,000 |
2011/08/29 | 116 | 117 | 115 | 117 | 55,000 |
2011/08/26 | 115 | 116 | 115 | 116 | 41,000 |
2011/08/25 | 115 | 118 | 115 | 115 | 89,000 |
2011/08/24 | 117 | 118 | 115 | 115 | 95,000 |
2011/08/23 | 116 | 117 | 114 | 115 | 110,000 |
2011/08/22 | 115 | 115 | 114 | 114 | 50,000 |
2011/08/19 | 118 | 118 | 116 | 117 | 112,000 |
2011/08/18 | 120 | 121 | 119 | 119 | 153,000 |
2011/08/17 | 118 | 122 | 118 | 120 | 156,000 |
2011/08/16 | 118 | 119 | 117 | 118 | 51,000 |
2011/08/15 | 118 | 118 | 116 | 118 | 70,000 |
2011/08/12 | 116 | 117 | 116 | 116 | 68,000 |
2011/08/11 | 113 | 117 | 112 | 116 | 116,000 |
2011/08/10 | 117 | 117 | 115 | 117 | 113,000 |
2011/08/09 | 111 | 115 | 106 | 114 | 395,000 |
2011/08/08 | 119 | 119 | 114 | 116 | 219,000 |
2011/08/05 | 117 | 121 | 117 | 119 | 328,000 |
2011/08/04 | 126 | 129 | 125 | 125 | 755,000 |
2011/08/03 | 124 | 125 | 123 | 123 | 292,000 |
2011/08/02 | 123 | 126 | 122 | 125 | 368,000 |
2011/08/01 | 124 | 126 | 122 | 123 | 405,000 |
2011/07/29 | 119 | 120 | 119 | 119 | 93,000 |
2011/07/28 | 121 | 121 | 118 | 119 | 261,000 |
2011/07/27 | 122 | 124 | 121 | 123 | 387,000 |
2011/07/26 | 119 | 124 | 119 | 124 | 282,000 |
2011/07/25 | 119 | 121 | 119 | 119 | 66,000 |
2011/07/22 | 119 | 120 | 118 | 120 | 71,000 |
2011/07/21 | 119 | 119 | 118 | 119 | 53,000 |
2011/07/20 | 118 | 120 | 118 | 120 | 52,000 |
2011/07/19 | 119 | 119 | 118 | 118 | 37,000 |
2011/07/15 | 117 | 119 | 117 | 119 | 89,000 |
2011/07/14 | 118 | 118 | 117 | 117 | 33,000 |
2011/07/13 | 117 | 119 | 116 | 119 | 63,000 |
2011/07/12 | 117 | 118 | 116 | 117 | 88,000 |
2011/07/11 | 119 | 119 | 117 | 119 | 66,000 |
2011/07/08 | 121 | 121 | 119 | 119 | 59,000 |
2011/07/07 | 118 | 119 | 118 | 119 | 16,000 |
2011/07/06 | 118 | 119 | 117 | 118 | 87,000 |
2011/07/05 | 119 | 120 | 117 | 118 | 110,000 |
2011/07/04 | 121 | 121 | 119 | 119 | 88,000 |
2011/07/01 | 122 | 122 | 118 | 119 | 89,000 |
2011/06/30 | 122 | 122 | 120 | 121 | 130,000 |
2011/06/29 | 120 | 121 | 118 | 121 | 108,000 |
2011/06/28 | 117 | 119 | 117 | 118 | 141,000 |
2011/06/27 | 117 | 117 | 116 | 117 | 80,000 |
2011/06/24 | 118 | 119 | 116 | 118 | 90,000 |
2011/06/23 | 114 | 118 | 114 | 117 | 195,000 |
2011/06/22 | 115 | 115 | 113 | 114 | 110,000 |
2011/06/21 | 113 | 114 | 112 | 114 | 65,000 |
2011/06/20 | 114 | 114 | 113 | 113 | 25,000 |
2011/06/17 | 114 | 114 | 112 | 113 | 168,000 |
2011/06/16 | 113 | 113 | 110 | 110 | 72,000 |
2011/06/15 | 113 | 113 | 112 | 113 | 88,000 |
2011/06/14 | 111 | 112 | 111 | 112 | 37,000 |
2011/06/13 | 112 | 113 | 111 | 111 | 53,000 |
2011/06/10 | 113 | 114 | 112 | 112 | 210,000 |
2011/06/09 | 109 | 112 | 109 | 112 | 70,000 |
2011/06/08 | 110 | 110 | 109 | 109 | 49,000 |
2011/06/07 | 111 | 111 | 109 | 110 | 77,000 |
2011/06/06 | 111 | 111 | 108 | 109 | 116,000 |
2011/06/03 | 113 | 113 | 111 | 111 | 75,000 |
2011/06/02 | 112 | 113 | 112 | 112 | 43,000 |
2011/06/01 | 115 | 115 | 113 | 114 | 67,000 |
2011/05/31 | 115 | 115 | 113 | 113 | 127,000 |
2011/05/30 | 113 | 114 | 112 | 113 | 73,000 |
2011/05/27 | 114 | 115 | 114 | 114 | 57,000 |
2011/05/26 | 113 | 114 | 112 | 114 | 46,000 |
2011/05/25 | 113 | 113 | 112 | 112 | 45,000 |
2011/05/24 | 113 | 114 | 112 | 113 | 44,000 |
2011/05/23 | 114 | 114 | 112 | 114 | 61,000 |
2011/05/20 | 114 | 116 | 113 | 114 | 47,000 |
2011/05/19 | 116 | 116 | 114 | 114 | 93,000 |
2011/05/18 | 114 | 116 | 113 | 114 | 163,000 |
2011/05/17 | 114 | 115 | 113 | 113 | 132,000 |
2011/05/16 | 118 | 119 | 113 | 113 | 142,000 |
2011/05/13 | 122 | 122 | 120 | 120 | 216,000 |
2011/05/12 | 126 | 126 | 124 | 124 | 89,000 |
2011/05/11 | 128 | 129 | 126 | 126 | 233,000 |
2011/05/10 | 129 | 129 | 124 | 127 | 365,000 |
2011/05/09 | 127 | 131 | 126 | 130 | 607,000 |
2011/05/06 | 123 | 127 | 122 | 127 | 224,000 |
2011/05/02 | 121 | 127 | 121 | 125 | 390,000 |
2011/04/28 | 120 | 126 | 119 | 120 | 799,000 |
2011/04/27 | 118 | 119 | 117 | 119 | 312,000 |
2011/04/26 | 115 | 118 | 114 | 117 | 439,000 |
2011/04/25 | 112 | 115 | 112 | 114 | 255,000 |
2011/04/22 | 112 | 112 | 111 | 111 | 66,000 |
2011/04/21 | 113 | 113 | 112 | 112 | 80,000 |
2011/04/20 | 113 | 113 | 111 | 112 | 46,000 |
2011/04/19 | 113 | 113 | 111 | 113 | 84,000 |
2011/04/18 | 114 | 115 | 114 | 114 | 93,000 |
2011/04/15 | 113 | 116 | 113 | 113 | 128,000 |
2011/04/14 | 111 | 114 | 111 | 112 | 105,000 |
2011/04/13 | 112 | 112 | 111 | 111 | 59,000 |
2011/04/12 | 112 | 113 | 111 | 112 | 69,000 |
2011/04/11 | 111 | 116 | 111 | 113 | 254,000 |
2011/04/08 | 110 | 113 | 110 | 111 | 260,000 |
2011/04/07 | 111 | 113 | 110 | 112 | 127,000 |
2011/04/06 | 110 | 113 | 110 | 111 | 170,000 |
2011/04/05 | 115 | 115 | 109 | 110 | 280,000 |
2011/04/04 | 121 | 122 | 117 | 117 | 138,000 |
2011/04/01 | 125 | 125 | 121 | 121 | 123,000 |
2011/03/31 | 125 | 125 | 121 | 125 | 155,000 |
2011/03/30 | 118 | 123 | 118 | 123 | 150,000 |
2011/03/29 | 117 | 118 | 113 | 118 | 97,000 |
2011/03/28 | 118 | 119 | 117 | 118 | 112,000 |
2011/03/25 | 119 | 121 | 117 | 119 | 195,000 |
2011/03/24 | 122 | 122 | 118 | 118 | 205,000 |
2011/03/23 | 124 | 126 | 122 | 122 | 308,000 |
2011/03/22 | 117 | 121 | 117 | 121 | 263,000 |
2011/03/18 | 107 | 114 | 107 | 112 | 368,000 |
2011/03/17 | 95 | 109 | 95 | 108 | 304,000 |
2011/03/16 | 95 | 103 | 95 | 100 | 593,000 |
2011/03/15 | 110 | 112 | 78 | 94 | 660,000 |
2011/03/14 | 105 | 123 | 105 | 118 | 481,000 |
2011/03/11 | 142 | 144 | 140 | 140 | 464,000 |
2011/03/10 | 146 | 146 | 144 | 144 | 175,000 |
2011/03/09 | 146 | 147 | 145 | 146 | 100,000 |
2011/03/08 | 144 | 147 | 144 | 145 | 127,000 |
2011/03/07 | 145 | 145 | 144 | 144 | 88,000 |
2011/03/04 | 147 | 147 | 145 | 145 | 180,000 |
2011/03/03 | 145 | 148 | 144 | 145 | 246,000 |
2011/03/02 | 146 | 147 | 144 | 144 | 155,000 |
2011/03/01 | 145 | 149 | 145 | 148 | 418,000 |
2011/02/28 | 144 | 145 | 142 | 144 | 134,000 |
2011/02/25 | 143 | 144 | 142 | 143 | 131,000 |
2011/02/24 | 144 | 144 | 142 | 143 | 359,000 |
2011/02/23 | 145 | 147 | 144 | 144 | 361,000 |
2011/02/22 | 150 | 150 | 145 | 145 | 497,000 |
2011/02/21 | 146 | 151 | 146 | 151 | 971,000 |
2011/02/18 | 146 | 147 | 145 | 145 | 124,000 |
2011/02/17 | 145 | 147 | 144 | 145 | 326,000 |
2011/02/16 | 148 | 148 | 144 | 144 | 638,000 |
2011/02/15 | 149 | 150 | 146 | 148 | 884,000 |
2011/02/14 | 146 | 150 | 144 | 148 | 1,290,000 |
2011/02/10 | 142 | 147 | 142 | 145 | 960,000 |
2011/02/09 | 140 | 148 | 139 | 142 | 1,633,000 |
2011/02/08 | 138 | 142 | 137 | 139 | 232,000 |
2011/02/07 | 138 | 138 | 137 | 138 | 79,000 |
2011/02/04 | 139 | 140 | 138 | 138 | 82,000 |
2011/02/03 | 136 | 138 | 135 | 138 | 114,000 |
2011/02/02 | 135 | 138 | 135 | 136 | 130,000 |
2011/02/01 | 137 | 137 | 134 | 134 | 69,000 |
2011/01/31 | 136 | 136 | 134 | 136 | 115,000 |
2011/01/28 | 139 | 140 | 137 | 138 | 86,000 |
2011/01/27 | 138 | 139 | 138 | 139 | 31,000 |
2011/01/26 | 138 | 140 | 138 | 138 | 86,000 |
2011/01/25 | 138 | 140 | 137 | 138 | 113,000 |
2011/01/24 | 137 | 138 | 136 | 137 | 117,000 |
2011/01/21 | 141 | 142 | 136 | 136 | 297,000 |
2011/01/20 | 143 | 143 | 141 | 142 | 212,000 |
2011/01/19 | 146 | 146 | 143 | 144 | 327,000 |
2011/01/18 | 141 | 143 | 140 | 143 | 288,000 |
2011/01/17 | 141 | 141 | 140 | 141 | 93,000 |
2011/01/14 | 139 | 141 | 139 | 140 | 130,000 |
2011/01/13 | 142 | 142 | 139 | 140 | 148,000 |
2011/01/12 | 141 | 142 | 140 | 142 | 172,000 |
2011/01/11 | 141 | 143 | 140 | 141 | 263,000 |
2011/01/07 | 141 | 142 | 140 | 141 | 143,000 |
2011/01/06 | 139 | 141 | 139 | 141 | 149,000 |
2011/01/05 | 137 | 139 | 137 | 139 | 138,000 |
2011/01/04 | 136 | 138 | 135 | 137 | 184,000 |