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 |
---|---|---|---|---|---|
2012/12/28 | 160 | 160 | 156 | 156 | 85,000 |
2012/12/27 | 156 | 159 | 155 | 159 | 160,000 |
2012/12/26 | 155 | 156 | 154 | 155 | 31,000 |
2012/12/25 | 156 | 156 | 154 | 154 | 89,000 |
2012/12/21 | 158 | 158 | 154 | 155 | 68,000 |
2012/12/20 | 158 | 158 | 153 | 156 | 126,000 |
2012/12/19 | 158 | 160 | 157 | 158 | 93,000 |
2012/12/18 | 157 | 160 | 157 | 158 | 49,000 |
2012/12/17 | 160 | 160 | 156 | 156 | 76,000 |
2012/12/14 | 154 | 157 | 154 | 155 | 222,000 |
2012/12/13 | 157 | 157 | 155 | 155 | 70,000 |
2012/12/12 | 156 | 157 | 156 | 156 | 33,000 |
2012/12/11 | 155 | 156 | 155 | 156 | 28,000 |
2012/12/10 | 155 | 156 | 154 | 155 | 43,000 |
2012/12/07 | 157 | 158 | 155 | 155 | 46,000 |
2012/12/06 | 159 | 159 | 157 | 159 | 68,000 |
2012/12/05 | 156 | 159 | 156 | 159 | 54,000 |
2012/12/04 | 158 | 159 | 158 | 159 | 39,000 |
2012/12/03 | 161 | 161 | 158 | 159 | 36,000 |
2012/11/30 | 161 | 161 | 159 | 159 | 65,000 |
2012/11/29 | 158 | 160 | 157 | 160 | 89,000 |
2012/11/28 | 159 | 159 | 156 | 157 | 41,000 |
2012/11/27 | 157 | 158 | 155 | 158 | 172,000 |
2012/11/26 | 161 | 161 | 158 | 158 | 134,000 |
2012/11/22 | 162 | 162 | 159 | 160 | 80,000 |
2012/11/21 | 163 | 165 | 162 | 162 | 213,000 |
2012/11/20 | 159 | 162 | 159 | 161 | 139,000 |
2012/11/19 | 154 | 158 | 154 | 158 | 129,000 |
2012/11/16 | 154 | 154 | 150 | 153 | 88,000 |
2012/11/15 | 151 | 154 | 150 | 153 | 132,000 |
2012/11/14 | 154 | 154 | 150 | 151 | 124,000 |
2012/11/13 | 161 | 161 | 156 | 156 | 109,000 |
2012/11/12 | 159 | 161 | 155 | 161 | 238,000 |
2012/11/09 | 156 | 164 | 155 | 159 | 969,000 |
2012/11/08 | 154 | 160 | 151 | 152 | 404,000 |
2012/11/07 | 156 | 157 | 152 | 157 | 105,000 |
2012/11/06 | 152 | 154 | 151 | 154 | 81,000 |
2012/11/05 | 150 | 153 | 150 | 152 | 72,000 |
2012/11/02 | 150 | 153 | 150 | 152 | 93,000 |
2012/11/01 | 148 | 151 | 147 | 150 | 104,000 |
2012/10/31 | 147 | 150 | 146 | 148 | 135,000 |
2012/10/30 | 152 | 153 | 145 | 146 | 326,000 |
2012/10/29 | 152 | 154 | 151 | 153 | 82,000 |
2012/10/26 | 154 | 154 | 151 | 152 | 113,000 |
2012/10/25 | 153 | 153 | 151 | 153 | 33,000 |
2012/10/24 | 149 | 154 | 148 | 153 | 176,000 |
2012/10/23 | 157 | 157 | 152 | 152 | 63,000 |
2012/10/22 | 157 | 158 | 155 | 156 | 115,000 |
2012/10/19 | 157 | 157 | 156 | 157 | 51,000 |
2012/10/18 | 155 | 158 | 155 | 157 | 115,000 |
2012/10/17 | 153 | 155 | 151 | 154 | 208,000 |
2012/10/16 | 153 | 154 | 151 | 154 | 77,000 |
2012/10/15 | 151 | 152 | 149 | 151 | 107,000 |
2012/10/12 | 151 | 153 | 151 | 151 | 111,000 |
2012/10/11 | 152 | 153 | 150 | 150 | 165,000 |
2012/10/10 | 155 | 155 | 152 | 155 | 178,000 |
2012/10/09 | 155 | 158 | 155 | 156 | 135,000 |
2012/10/05 | 154 | 156 | 153 | 156 | 176,000 |
2012/10/04 | 149 | 154 | 149 | 152 | 137,000 |
2012/10/03 | 147 | 152 | 146 | 149 | 255,000 |
2012/10/02 | 152 | 152 | 147 | 148 | 297,000 |
2012/10/01 | 157 | 157 | 152 | 153 | 225,000 |
2012/09/28 | 160 | 161 | 157 | 157 | 178,000 |
2012/09/27 | 157 | 162 | 157 | 159 | 169,000 |
2012/09/26 | 157 | 159 | 157 | 158 | 104,000 |
2012/09/25 | 157 | 159 | 157 | 158 | 140,000 |
2012/09/24 | 158 | 159 | 158 | 159 | 111,000 |
2012/09/21 | 161 | 161 | 159 | 159 | 96,000 |
2012/09/20 | 160 | 161 | 159 | 159 | 183,000 |
2012/09/19 | 160 | 162 | 160 | 162 | 136,000 |
2012/09/18 | 159 | 160 | 158 | 160 | 263,000 |
2012/09/14 | 161 | 161 | 159 | 159 | 398,000 |
2012/09/13 | 162 | 162 | 158 | 160 | 440,000 |
2012/09/12 | 162 | 163 | 160 | 162 | 360,000 |
2012/09/11 | 163 | 163 | 159 | 160 | 450,000 |
2012/09/10 | 161 | 166 | 161 | 164 | 613,000 |
2012/09/07 | 160 | 163 | 158 | 161 | 555,000 |
2012/09/06 | 158 | 160 | 157 | 159 | 437,000 |
2012/09/05 | 162 | 162 | 157 | 157 | 956,000 |
2012/09/04 | 161 | 165 | 161 | 163 | 642,000 |
2012/09/03 | 170 | 171 | 164 | 164 | 808,000 |
2012/08/31 | 170 | 171 | 169 | 171 | 604,000 |
2012/08/30 | 174 | 174 | 170 | 171 | 272,000 |
2012/08/29 | 171 | 174 | 171 | 172 | 496,000 |
2012/08/28 | 171 | 178 | 170 | 170 | 1,942,000 |
2012/08/27 | 172 | 173 | 170 | 170 | 416,000 |
2012/08/24 | 170 | 171 | 170 | 171 | 298,000 |
2012/08/23 | 169 | 172 | 169 | 171 | 705,000 |
2012/08/22 | 170 | 172 | 165 | 170 | 1,935,000 |
2012/08/21 | 173 | 174 | 167 | 170 | 1,656,000 |
2012/08/20 | 171 | 176 | 170 | 174 | 1,075,000 |
2012/08/17 | 171 | 173 | 169 | 170 | 1,084,000 |
2012/08/16 | 171 | 177 | 170 | 171 | 2,287,000 |
2012/08/15 | 170 | 175 | 165 | 173 | 3,849,000 |
2012/08/14 | 169 | 172 | 168 | 171 | 2,853,000 |
2012/08/13 | 155 | 175 | 154 | 172 | 6,192,000 |
2012/08/10 | 150 | 153 | 146 | 152 | 3,041,000 |
2012/08/09 | 160 | 170 | 149 | 152 | 10,636,000 |
2012/08/08 | 121 | 125 | 121 | 125 | 134,000 |
2012/08/07 | 120 | 120 | 119 | 119 | 27,000 |
2012/08/06 | 118 | 121 | 118 | 120 | 88,000 |
2012/08/03 | 119 | 119 | 116 | 117 | 59,000 |
2012/08/02 | 125 | 125 | 121 | 121 | 48,000 |
2012/08/01 | 123 | 123 | 121 | 123 | 42,000 |
2012/07/31 | 125 | 126 | 123 | 125 | 195,000 |
2012/07/30 | 123 | 123 | 119 | 121 | 56,000 |
2012/07/27 | 120 | 123 | 119 | 119 | 215,000 |
2012/07/26 | 118 | 118 | 114 | 115 | 116,000 |
2012/07/25 | 117 | 117 | 112 | 113 | 182,000 |
2012/07/24 | 115 | 117 | 114 | 116 | 249,000 |
2012/07/23 | 126 | 126 | 119 | 119 | 307,000 |
2012/07/20 | 133 | 136 | 125 | 126 | 1,083,000 |
2012/07/19 | 126 | 150 | 126 | 137 | 2,137,000 |
2012/07/18 | 124 | 129 | 123 | 126 | 433,000 |
2012/07/17 | 122 | 125 | 121 | 122 | 70,000 |
2012/07/13 | 120 | 125 | 120 | 122 | 80,000 |
2012/07/12 | 124 | 124 | 121 | 121 | 69,000 |
2012/07/11 | 121 | 127 | 121 | 124 | 88,000 |
2012/07/10 | 124 | 127 | 124 | 124 | 55,000 |
2012/07/09 | 124 | 125 | 123 | 124 | 42,000 |
2012/07/06 | 129 | 130 | 124 | 124 | 145,000 |
2012/07/05 | 126 | 131 | 126 | 129 | 177,000 |
2012/07/04 | 131 | 131 | 127 | 127 | 163,000 |
2012/07/03 | 132 | 133 | 130 | 131 | 293,000 |
2012/07/02 | 130 | 132 | 129 | 129 | 219,000 |
2012/06/29 | 124 | 130 | 122 | 128 | 353,000 |
2012/06/28 | 125 | 125 | 123 | 123 | 83,000 |
2012/06/27 | 120 | 123 | 118 | 123 | 113,000 |
2012/06/26 | 119 | 121 | 119 | 120 | 49,000 |
2012/06/25 | 121 | 122 | 120 | 120 | 53,000 |
2012/06/22 | 124 | 124 | 119 | 120 | 157,000 |
2012/06/21 | 123 | 124 | 121 | 122 | 80,000 |
2012/06/20 | 125 | 127 | 123 | 123 | 100,000 |
2012/06/19 | 122 | 125 | 122 | 124 | 199,000 |
2012/06/18 | 123 | 124 | 119 | 120 | 74,000 |
2012/06/15 | 123 | 124 | 120 | 121 | 134,000 |
2012/06/14 | 125 | 126 | 121 | 122 | 173,000 |
2012/06/13 | 127 | 127 | 123 | 125 | 242,000 |
2012/06/12 | 122 | 128 | 121 | 128 | 410,000 |
2012/06/11 | 127 | 128 | 122 | 126 | 708,000 |
2012/06/08 | 107 | 125 | 106 | 120 | 1,644,000 |
2012/06/07 | 111 | 111 | 104 | 105 | 685,000 |
2012/06/06 | 107 | 109 | 106 | 109 | 212,000 |
2012/06/05 | 112 | 112 | 104 | 106 | 426,000 |
2012/06/04 | 108 | 112 | 108 | 110 | 150,000 |
2012/06/01 | 120 | 120 | 112 | 113 | 171,000 |
2012/05/31 | 121 | 121 | 120 | 120 | 51,000 |
2012/05/30 | 122 | 122 | 120 | 121 | 42,000 |
2012/05/29 | 121 | 123 | 120 | 122 | 55,000 |
2012/05/28 | 124 | 124 | 119 | 120 | 69,000 |
2012/05/25 | 120 | 121 | 120 | 120 | 42,000 |
2012/05/24 | 120 | 121 | 119 | 121 | 52,000 |
2012/05/23 | 123 | 125 | 119 | 120 | 96,000 |
2012/05/22 | 126 | 127 | 123 | 123 | 33,000 |
2012/05/21 | 119 | 124 | 119 | 124 | 56,000 |
2012/05/18 | 118 | 121 | 118 | 121 | 113,000 |
2012/05/17 | 120 | 123 | 119 | 121 | 98,000 |
2012/05/16 | 122 | 125 | 121 | 121 | 98,000 |
2012/05/15 | 125 | 125 | 120 | 121 | 168,000 |
2012/05/14 | 128 | 128 | 125 | 125 | 80,000 |
2012/05/11 | 130 | 130 | 128 | 128 | 71,000 |
2012/05/10 | 130 | 130 | 130 | 130 | 30,000 |
2012/05/09 | 131 | 132 | 130 | 130 | 51,000 |
2012/05/08 | 132 | 133 | 131 | 132 | 60,000 |
2012/05/07 | 132 | 133 | 131 | 131 | 51,000 |
2012/05/02 | 133 | 134 | 133 | 133 | 40,000 |
2012/05/01 | 136 | 136 | 133 | 133 | 58,000 |
2012/04/27 | 137 | 137 | 134 | 134 | 98,000 |
2012/04/26 | 136 | 137 | 135 | 136 | 51,000 |
2012/04/25 | 134 | 135 | 133 | 135 | 135,000 |
2012/04/24 | 133 | 134 | 133 | 133 | 67,000 |
2012/04/23 | 134 | 135 | 133 | 133 | 69,000 |
2012/04/20 | 135 | 136 | 133 | 134 | 97,000 |
2012/04/19 | 134 | 135 | 134 | 134 | 62,000 |
2012/04/18 | 136 | 136 | 135 | 136 | 124,000 |
2012/04/17 | 134 | 135 | 133 | 133 | 73,000 |
2012/04/16 | 135 | 135 | 133 | 133 | 144,000 |
2012/04/13 | 136 | 136 | 135 | 135 | 30,000 |
2012/04/12 | 135 | 136 | 134 | 135 | 79,000 |
2012/04/11 | 133 | 135 | 133 | 134 | 110,000 |
2012/04/10 | 138 | 139 | 135 | 135 | 109,000 |
2012/04/09 | 137 | 139 | 137 | 137 | 101,000 |
2012/04/06 | 137 | 137 | 135 | 137 | 97,000 |
2012/04/05 | 137 | 138 | 136 | 137 | 39,000 |
2012/04/04 | 140 | 140 | 137 | 137 | 256,000 |
2012/04/03 | 143 | 143 | 140 | 140 | 121,000 |
2012/04/02 | 146 | 146 | 143 | 143 | 94,000 |
2012/03/30 | 145 | 145 | 143 | 143 | 100,000 |
2012/03/29 | 145 | 145 | 143 | 145 | 64,000 |
2012/03/28 | 143 | 146 | 141 | 146 | 157,000 |
2012/03/27 | 143 | 145 | 142 | 145 | 219,000 |
2012/03/26 | 144 | 144 | 142 | 143 | 116,000 |
2012/03/23 | 142 | 143 | 142 | 143 | 97,000 |
2012/03/22 | 144 | 144 | 142 | 144 | 180,000 |
2012/03/21 | 143 | 145 | 141 | 142 | 481,000 |
2012/03/19 | 146 | 150 | 145 | 145 | 455,000 |
2012/03/16 | 146 | 147 | 144 | 144 | 290,000 |
2012/03/15 | 149 | 149 | 146 | 147 | 384,000 |
2012/03/14 | 153 | 153 | 150 | 150 | 147,000 |
2012/03/13 | 151 | 153 | 151 | 151 | 148,000 |
2012/03/12 | 150 | 153 | 149 | 151 | 170,000 |
2012/03/09 | 153 | 158 | 148 | 150 | 742,000 |
2012/03/08 | 150 | 152 | 150 | 152 | 190,000 |
2012/03/07 | 147 | 150 | 146 | 150 | 80,000 |
2012/03/06 | 148 | 149 | 147 | 149 | 93,000 |
2012/03/05 | 147 | 148 | 147 | 147 | 54,000 |
2012/03/02 | 148 | 150 | 148 | 148 | 125,000 |
2012/03/01 | 149 | 151 | 148 | 149 | 337,000 |
2012/02/29 | 150 | 151 | 149 | 149 | 261,000 |
2012/02/28 | 147 | 150 | 146 | 150 | 244,000 |
2012/02/27 | 150 | 150 | 148 | 150 | 155,000 |
2012/02/24 | 151 | 152 | 150 | 152 | 293,000 |
2012/02/23 | 149 | 152 | 147 | 151 | 243,000 |
2012/02/22 | 145 | 149 | 145 | 149 | 151,000 |
2012/02/21 | 144 | 146 | 144 | 145 | 237,000 |
2012/02/20 | 142 | 143 | 141 | 143 | 83,000 |
2012/02/17 | 145 | 146 | 140 | 143 | 372,000 |
2012/02/16 | 144 | 145 | 142 | 144 | 223,000 |
2012/02/15 | 144 | 144 | 141 | 143 | 258,000 |
2012/02/14 | 140 | 143 | 140 | 143 | 144,000 |
2012/02/13 | 141 | 143 | 140 | 140 | 114,000 |
2012/02/10 | 144 | 144 | 142 | 143 | 56,000 |
2012/02/09 | 143 | 144 | 141 | 144 | 159,000 |
2012/02/08 | 146 | 146 | 142 | 146 | 160,000 |
2012/02/07 | 142 | 145 | 142 | 144 | 134,000 |
2012/02/06 | 145 | 146 | 143 | 143 | 62,000 |
2012/02/03 | 145 | 147 | 144 | 144 | 155,000 |
2012/02/02 | 145 | 147 | 144 | 147 | 151,000 |
2012/02/01 | 143 | 144 | 142 | 143 | 113,000 |
2012/01/31 | 144 | 145 | 143 | 144 | 89,000 |
2012/01/30 | 143 | 144 | 142 | 144 | 107,000 |
2012/01/27 | 143 | 145 | 142 | 144 | 140,000 |
2012/01/26 | 146 | 146 | 141 | 142 | 356,000 |
2012/01/25 | 149 | 149 | 146 | 148 | 365,000 |
2012/01/24 | 153 | 153 | 149 | 151 | 745,000 |
2012/01/23 | 145 | 154 | 145 | 152 | 1,394,000 |
2012/01/20 | 141 | 143 | 140 | 143 | 525,000 |
2012/01/19 | 141 | 141 | 140 | 141 | 114,000 |
2012/01/18 | 141 | 142 | 140 | 140 | 245,000 |
2012/01/17 | 141 | 142 | 141 | 142 | 112,000 |
2012/01/16 | 140 | 142 | 140 | 141 | 186,000 |
2012/01/13 | 141 | 141 | 140 | 141 | 108,000 |
2012/01/12 | 141 | 141 | 139 | 141 | 474,000 |
2012/01/11 | 144 | 144 | 141 | 141 | 137,000 |
2012/01/10 | 142 | 143 | 142 | 143 | 83,000 |
2012/01/06 | 143 | 144 | 142 | 142 | 191,000 |
2012/01/05 | 143 | 143 | 142 | 143 | 70,000 |
2012/01/04 | 142 | 143 | 140 | 143 | 271,000 |