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 |
|---|---|---|---|---|---|
| 1984/12/28 | 400 | 405 | 396 | 405 | 104,000 |
| 1984/12/27 | 397 | 404 | 396 | 404 | 127,000 |
| 1984/12/26 | 400 | 405 | 396 | 405 | 233,000 |
| 1984/12/25 | 406 | 410 | 405 | 405 | 120,000 |
| 1984/12/24 | 410 | 415 | 405 | 405 | 140,000 |
| 1984/12/22 | 410 | 412 | 410 | 410 | 94,000 |
| 1984/12/21 | 411 | 411 | 410 | 410 | 111,000 |
| 1984/12/20 | 411 | 412 | 410 | 412 | 83,000 |
| 1984/12/19 | 411 | 420 | 410 | 410 | 129,000 |
| 1984/12/18 | 407 | 416 | 406 | 410 | 237,000 |
| 1984/12/17 | 415 | 419 | 405 | 406 | 256,000 |
| 1984/12/15 | 410 | 420 | 410 | 420 | 58,000 |
| 1984/12/14 | 410 | 413 | 410 | 411 | 127,000 |
| 1984/12/13 | 413 | 420 | 411 | 411 | 103,000 |
| 1984/12/12 | 412 | 415 | 410 | 413 | 105,000 |
| 1984/12/11 | 413 | 413 | 410 | 410 | 78,000 |
| 1984/12/10 | 410 | 416 | 408 | 415 | 93,000 |
| 1984/12/07 | 420 | 420 | 410 | 410 | 198,000 |
| 1984/12/06 | 414 | 417 | 414 | 416 | 48,000 |
| 1984/12/05 | 416 | 420 | 410 | 414 | 116,000 |
| 1984/12/04 | 423 | 423 | 412 | 420 | 204,000 |
| 1984/12/03 | 420 | 422 | 415 | 422 | 182,000 |
| 1984/12/01 | 415 | 420 | 405 | 415 | 185,000 |
| 1984/11/30 | 425 | 425 | 416 | 416 | 162,000 |
| 1984/11/29 | 425 | 430 | 420 | 425 | 149,000 |
| 1984/11/28 | 423 | 435 | 423 | 423 | 122,000 |
| 1984/11/27 | 422 | 423 | 419 | 423 | 159,000 |
| 1984/11/26 | 423 | 427 | 423 | 423 | 127,000 |
| 1984/11/24 | 426 | 429 | 425 | 429 | 159,000 |
| 1984/11/22 | 433 | 433 | 425 | 425 | 82,000 |
| 1984/11/21 | 425 | 430 | 425 | 430 | 57,000 |
| 1984/11/20 | 435 | 440 | 425 | 427 | 89,000 |
| 1984/11/19 | 449 | 449 | 440 | 440 | 149,000 |
| 1984/11/17 | 445 | 449 | 435 | 449 | 293,000 |
| 1984/11/16 | 430 | 445 | 426 | 441 | 259,000 |
| 1984/11/15 | 430 | 430 | 421 | 421 | 128,000 |
| 1984/11/14 | 425 | 429 | 420 | 429 | 122,000 |
| 1984/11/13 | 425 | 425 | 418 | 420 | 212,000 |
| 1984/11/12 | 426 | 430 | 421 | 421 | 213,000 |
| 1984/11/09 | 424 | 425 | 420 | 422 | 307,000 |
| 1984/11/08 | 430 | 435 | 420 | 422 | 203,000 |
| 1984/11/07 | 438 | 440 | 432 | 432 | 242,000 |
| 1984/11/06 | 445 | 448 | 435 | 435 | 218,000 |
| 1984/11/05 | 446 | 450 | 440 | 448 | 112,000 |
| 1984/11/02 | 437 | 450 | 435 | 436 | 460,000 |
| 1984/11/01 | 455 | 459 | 440 | 442 | 278,000 |
| 1984/10/31 | 454 | 461 | 450 | 450 | 384,000 |
| 1984/10/30 | 472 | 473 | 450 | 464 | 752,000 |
| 1984/10/29 | 463 | 465 | 450 | 463 | 1,584,000 |
| 1984/10/27 | 448 | 455 | 441 | 454 | 354,000 |
| 1984/10/26 | 463 | 463 | 448 | 448 | 478,000 |
| 1984/10/25 | 470 | 486 | 453 | 464 | 1,930,000 |
| 1984/10/24 | 450 | 469 | 446 | 469 | 2,570,000 |
| 1984/10/23 | 445 | 454 | 441 | 444 | 757,000 |
| 1984/10/22 | 430 | 439 | 425 | 439 | 314,000 |
| 1984/10/20 | 417 | 425 | 416 | 424 | 168,000 |
| 1984/10/19 | 429 | 432 | 415 | 417 | 407,000 |
| 1984/10/18 | 442 | 442 | 425 | 430 | 743,000 |
| 1984/10/17 | 431 | 449 | 430 | 443 | 1,368,000 |
| 1984/10/16 | 427 | 434 | 427 | 427 | 305,000 |
| 1984/10/15 | 434 | 438 | 425 | 425 | 169,000 |
| 1984/10/12 | 435 | 439 | 422 | 425 | 355,000 |
| 1984/10/11 | 445 | 447 | 436 | 440 | 209,000 |
| 1984/10/09 | 438 | 444 | 431 | 443 | 282,000 |
| 1984/10/08 | 435 | 439 | 430 | 435 | 199,000 |
| 1984/10/06 | 436 | 438 | 431 | 432 | 119,000 |
| 1984/10/05 | 438 | 445 | 430 | 431 | 427,000 |
| 1984/10/04 | 451 | 451 | 436 | 436 | 924,000 |
| 1984/10/03 | 435 | 455 | 427 | 446 | 1,886,000 |
| 1984/10/02 | 420 | 437 | 416 | 430 | 680,000 |
| 1984/10/01 | 412 | 422 | 411 | 422 | 293,000 |
| 1984/09/29 | 417 | 419 | 413 | 415 | 47,000 |
| 1984/09/28 | 403 | 421 | 403 | 419 | 240,000 |
| 1984/09/27 | 410 | 411 | 402 | 402 | 232,000 |
| 1984/09/26 | 405 | 415 | 402 | 402 | 240,000 |
| 1984/09/25 | 400 | 404 | 398 | 400 | 220,000 |
| 1984/09/22 | 402 | 405 | 395 | 398 | 232,000 |
| 1984/09/21 | 408 | 410 | 400 | 402 | 290,000 |
| 1984/09/20 | 405 | 415 | 405 | 415 | 150,000 |
| 1984/09/19 | 418 | 423 | 405 | 411 | 447,000 |
| 1984/09/18 | 425 | 430 | 420 | 426 | 175,000 |
| 1984/09/17 | 431 | 439 | 422 | 431 | 170,000 |
| 1984/09/14 | 450 | 450 | 420 | 430 | 605,000 |
| 1984/09/13 | 430 | 435 | 419 | 430 | 251,000 |
| 1984/09/12 | 420 | 435 | 420 | 428 | 231,000 |
| 1984/09/11 | 430 | 440 | 418 | 439 | 130,000 |
| 1984/09/10 | 420 | 427 | 416 | 425 | 111,000 |
| 1984/09/07 | 435 | 437 | 420 | 423 | 255,000 |
| 1984/09/06 | 436 | 440 | 430 | 433 | 311,000 |
| 1984/09/05 | 442 | 447 | 438 | 438 | 304,000 |
| 1984/09/04 | 440 | 451 | 437 | 447 | 516,000 |
| 1984/09/03 | 442 | 447 | 436 | 436 | 332,000 |
| 1984/09/01 | 450 | 454 | 435 | 435 | 849,000 |
| 1984/08/31 | 431 | 450 | 430 | 447 | 1,362,000 |
| 1984/08/30 | 439 | 439 | 425 | 425 | 379,000 |
| 1984/08/29 | 411 | 439 | 411 | 439 | 1,765,000 |
| 1984/08/28 | 400 | 415 | 400 | 406 | 301,000 |
| 1984/08/27 | 414 | 415 | 401 | 401 | 221,000 |
| 1984/08/25 | 410 | 415 | 405 | 415 | 193,000 |
| 1984/08/24 | 407 | 414 | 407 | 414 | 256,000 |
| 1984/08/23 | 399 | 405 | 398 | 404 | 210,000 |
| 1984/08/22 | 390 | 400 | 390 | 396 | 187,000 |
| 1984/08/21 | 403 | 403 | 394 | 394 | 140,000 |
| 1984/08/20 | 405 | 405 | 395 | 400 | 159,000 |
| 1984/08/18 | 400 | 400 | 395 | 400 | 98,000 |
| 1984/08/17 | 385 | 399 | 385 | 399 | 179,000 |
| 1984/08/16 | 386 | 398 | 385 | 385 | 113,000 |
| 1984/08/15 | 399 | 399 | 381 | 394 | 132,000 |
| 1984/08/14 | 415 | 415 | 390 | 398 | 300,000 |
| 1984/08/13 | 411 | 420 | 411 | 417 | 545,000 |
| 1984/08/10 | 405 | 416 | 395 | 416 | 1,133,000 |
| 1984/08/09 | 385 | 410 | 376 | 407 | 754,000 |
| 1984/08/08 | 363 | 382 | 360 | 382 | 433,000 |
| 1984/08/07 | 365 | 366 | 360 | 362 | 147,000 |
| 1984/08/06 | 370 | 370 | 365 | 366 | 180,000 |
| 1984/08/04 | 370 | 370 | 365 | 369 | 512,000 |
| 1984/08/03 | 350 | 360 | 346 | 357 | 443,000 |
| 1984/08/02 | 340 | 340 | 335 | 338 | 145,000 |
| 1984/08/01 | 349 | 349 | 326 | 332 | 382,000 |
| 1984/07/31 | 339 | 340 | 323 | 334 | 214,000 |
| 1984/07/30 | 345 | 347 | 331 | 347 | 299,000 |
| 1984/07/28 | 351 | 351 | 335 | 340 | 639,000 |
| 1984/07/27 | 364 | 364 | 355 | 360 | 126,000 |
| 1984/07/26 | 351 | 362 | 351 | 359 | 107,000 |
| 1984/07/25 | 349 | 351 | 349 | 350 | 63,000 |
| 1984/07/24 | 340 | 344 | 330 | 344 | 499,000 |
| 1984/07/23 | 367 | 367 | 350 | 350 | 107,000 |
| 1984/07/21 | 366 | 369 | 366 | 366 | 67,000 |
| 1984/07/20 | 375 | 375 | 365 | 369 | 172,000 |
| 1984/07/19 | 391 | 395 | 381 | 381 | 126,000 |
| 1984/07/18 | 384 | 392 | 381 | 390 | 153,000 |
| 1984/07/17 | 384 | 391 | 384 | 391 | 43,000 |
| 1984/07/16 | 375 | 386 | 375 | 384 | 53,000 |
| 1984/07/13 | 391 | 391 | 375 | 380 | 214,000 |
| 1984/07/12 | 392 | 400 | 390 | 391 | 143,000 |
| 1984/07/11 | 402 | 403 | 395 | 398 | 239,000 |
| 1984/07/10 | 408 | 409 | 400 | 405 | 176,000 |
| 1984/07/09 | 406 | 410 | 406 | 409 | 93,000 |
| 1984/07/07 | 410 | 411 | 410 | 410 | 32,000 |
| 1984/07/06 | 408 | 413 | 406 | 413 | 168,000 |
| 1984/07/05 | 415 | 416 | 407 | 407 | 138,000 |
| 1984/07/04 | 411 | 419 | 411 | 415 | 105,000 |
| 1984/07/03 | 412 | 415 | 411 | 413 | 111,000 |
| 1984/07/02 | 412 | 413 | 411 | 411 | 80,000 |
| 1984/06/30 | 412 | 413 | 410 | 411 | 59,000 |
| 1984/06/29 | 411 | 413 | 410 | 412 | 110,000 |
| 1984/06/28 | 413 | 415 | 410 | 410 | 115,000 |
| 1984/06/27 | 415 | 415 | 410 | 413 | 167,000 |
| 1984/06/26 | 415 | 417 | 415 | 417 | 113,000 |
| 1984/06/25 | 420 | 422 | 415 | 420 | 133,000 |
| 1984/06/23 | 415 | 423 | 415 | 423 | 72,000 |
| 1984/06/22 | 421 | 424 | 415 | 415 | 184,000 |
| 1984/06/21 | 424 | 424 | 422 | 422 | 113,000 |
| 1984/06/20 | 423 | 425 | 423 | 424 | 65,000 |
| 1984/06/19 | 422 | 434 | 421 | 422 | 110,000 |
| 1984/06/18 | 430 | 430 | 421 | 421 | 81,000 |
| 1984/06/16 | 430 | 434 | 430 | 430 | 63,000 |
| 1984/06/15 | 436 | 438 | 425 | 431 | 148,000 |
| 1984/06/14 | 437 | 440 | 436 | 437 | 114,000 |
| 1984/06/13 | 437 | 440 | 436 | 437 | 50,000 |
| 1984/06/12 | 437 | 440 | 437 | 440 | 130,000 |
| 1984/06/11 | 436 | 440 | 436 | 436 | 52,000 |
| 1984/06/08 | 440 | 440 | 435 | 436 | 164,000 |
| 1984/06/07 | 435 | 460 | 435 | 446 | 225,000 |
| 1984/06/06 | 430 | 440 | 425 | 435 | 83,000 |
| 1984/06/05 | 420 | 430 | 420 | 425 | 245,000 |
| 1984/06/04 | 430 | 430 | 421 | 423 | 63,000 |
| 1984/06/02 | 420 | 430 | 419 | 430 | 146,000 |
| 1984/06/01 | 425 | 430 | 418 | 419 | 131,000 |
| 1984/05/31 | 437 | 437 | 426 | 428 | 83,000 |
| 1984/05/30 | 440 | 440 | 435 | 436 | 65,000 |
| 1984/05/29 | 425 | 440 | 421 | 435 | 110,000 |
| 1984/05/28 | 429 | 429 | 420 | 428 | 82,000 |
| 1984/05/26 | 427 | 431 | 426 | 429 | 63,000 |
| 1984/05/25 | 428 | 430 | 426 | 428 | 180,000 |
| 1984/05/24 | 426 | 438 | 425 | 430 | 129,000 |
| 1984/05/23 | 427 | 429 | 425 | 425 | 150,000 |
| 1984/05/22 | 430 | 430 | 425 | 427 | 90,000 |
| 1984/05/21 | 435 | 440 | 434 | 435 | 48,000 |
| 1984/05/19 | 434 | 440 | 425 | 440 | 75,000 |
| 1984/05/18 | 431 | 435 | 428 | 429 | 94,000 |
| 1984/05/17 | 438 | 448 | 430 | 430 | 204,000 |
| 1984/05/16 | 450 | 455 | 446 | 448 | 143,000 |
| 1984/05/15 | 447 | 450 | 437 | 450 | 291,000 |
| 1984/05/14 | 460 | 470 | 449 | 450 | 149,000 |
| 1984/05/11 | 475 | 475 | 465 | 470 | 98,000 |
| 1984/05/10 | 480 | 480 | 465 | 470 | 174,000 |
| 1984/05/09 | 487 | 489 | 481 | 481 | 152,000 |
| 1984/05/08 | 483 | 490 | 480 | 480 | 216,000 |
| 1984/05/07 | 494 | 494 | 480 | 482 | 195,000 |
| 1984/05/04 | 480 | 498 | 476 | 495 | 454,000 |
| 1984/05/02 | 485 | 490 | 480 | 485 | 315,000 |
| 1984/05/01 | 490 | 492 | 482 | 490 | 132,000 |
| 1984/04/28 | 480 | 493 | 480 | 485 | 249,000 |
| 1984/04/27 | 498 | 499 | 485 | 486 | 299,000 |
| 1984/04/26 | 496 | 497 | 485 | 495 | 467,000 |
| 1984/04/25 | 475 | 499 | 475 | 490 | 361,000 |
| 1984/04/24 | 492 | 495 | 480 | 480 | 323,000 |
| 1984/04/23 | 500 | 501 | 492 | 492 | 286,000 |
| 1984/04/21 | 500 | 501 | 495 | 499 | 332,000 |
| 1984/04/20 | 499 | 501 | 491 | 501 | 602,000 |
| 1984/04/19 | 506 | 507 | 491 | 492 | 908,000 |
| 1984/04/18 | 495 | 511 | 493 | 503 | 2,330,000 |
| 1984/04/17 | 502 | 506 | 489 | 492 | 1,408,000 |
| 1984/04/16 | 495 | 504 | 491 | 497 | 1,546,000 |
| 1984/04/13 | 489 | 499 | 480 | 490 | 1,849,000 |
| 1984/04/12 | 440 | 495 | 440 | 475 | 1,684,000 |
| 1984/04/11 | 434 | 440 | 430 | 436 | 120,000 |
| 1984/04/10 | 434 | 434 | 430 | 434 | 114,000 |
| 1984/04/09 | 428 | 434 | 426 | 434 | 82,000 |
| 1984/04/07 | 425 | 429 | 425 | 428 | 63,000 |
| 1984/04/06 | 432 | 437 | 425 | 426 | 192,000 |
| 1984/04/05 | 433 | 440 | 432 | 432 | 232,000 |
| 1984/04/04 | 441 | 445 | 430 | 434 | 367,000 |
| 1984/04/03 | 450 | 452 | 441 | 442 | 114,000 |
| 1984/04/02 | 453 | 455 | 445 | 450 | 235,000 |
| 1984/03/31 | 454 | 455 | 450 | 453 | 210,000 |
| 1984/03/30 | 436 | 455 | 436 | 455 | 290,000 |
| 1984/03/29 | 453 | 455 | 433 | 433 | 493,000 |
| 1984/03/28 | 460 | 470 | 450 | 455 | 538,000 |
| 1984/03/28 | 1 -> 1.10 分割 | ||||
| 1984/03/27 | 510 | 520 | 506 | 520 | 610,000 |
| 1984/03/26 | 515 | 524 | 510 | 510 | 305,000 |
| 1984/03/24 | 515 | 525 | 515 | 525 | 147,000 |
| 1984/03/23 | 520 | 529 | 518 | 520 | 364,000 |
| 1984/03/22 | 526 | 530 | 520 | 520 | 293,000 |
| 1984/03/21 | 534 | 534 | 525 | 525 | 368,000 |
| 1984/03/19 | 523 | 533 | 523 | 525 | 326,000 |
| 1984/03/17 | 526 | 533 | 520 | 533 | 129,000 |
| 1984/03/16 | 529 | 529 | 513 | 516 | 440,000 |
| 1984/03/15 | 530 | 534 | 511 | 520 | 357,000 |
| 1984/03/14 | 516 | 535 | 516 | 530 | 569,000 |
| 1984/03/13 | 517 | 520 | 513 | 514 | 548,000 |
| 1984/03/12 | 520 | 524 | 512 | 512 | 523,000 |
| 1984/03/09 | 512 | 517 | 511 | 517 | 208,000 |
| 1984/03/08 | 515 | 516 | 510 | 510 | 374,000 |
| 1984/03/07 | 513 | 519 | 508 | 514 | 283,000 |
| 1984/03/06 | 521 | 525 | 510 | 510 | 390,000 |
| 1984/03/05 | 539 | 539 | 521 | 529 | 356,000 |
| 1984/03/03 | 523 | 530 | 521 | 529 | 389,000 |
| 1984/03/02 | 517 | 523 | 515 | 522 | 540,000 |
| 1984/03/01 | 523 | 523 | 514 | 518 | 1,242,000 |
| 1984/02/29 | 516 | 523 | 516 | 518 | 1,118,000 |
| 1984/02/28 | 530 | 544 | 526 | 526 | 803,000 |
| 1984/02/27 | 530 | 537 | 521 | 534 | 1,777,000 |
| 1984/02/25 | 522 | 535 | 522 | 535 | 524,000 |
| 1984/02/24 | 516 | 520 | 516 | 520 | 407,000 |
| 1984/02/23 | 518 | 520 | 513 | 514 | 402,000 |
| 1984/02/22 | 510 | 520 | 510 | 512 | 301,000 |
| 1984/02/21 | 523 | 523 | 510 | 518 | 152,000 |
| 1984/02/20 | 511 | 513 | 505 | 505 | 172,000 |
| 1984/02/18 | 511 | 520 | 511 | 512 | 173,000 |
| 1984/02/17 | 517 | 520 | 515 | 520 | 314,000 |
| 1984/02/16 | 520 | 527 | 516 | 523 | 143,000 |
| 1984/02/15 | 524 | 525 | 520 | 520 | 276,000 |
| 1984/02/14 | 525 | 525 | 515 | 520 | 174,000 |
| 1984/02/13 | 525 | 532 | 525 | 530 | 132,000 |
| 1984/02/10 | 536 | 536 | 525 | 526 | 208,000 |
| 1984/02/09 | 540 | 541 | 528 | 530 | 576,000 |
| 1984/02/08 | 550 | 550 | 535 | 538 | 572,000 |
| 1984/02/07 | 555 | 559 | 544 | 552 | 764,000 |
| 1984/02/06 | 550 | 565 | 545 | 565 | 1,538,000 |
| 1984/02/04 | 545 | 552 | 545 | 552 | 450,000 |
| 1984/02/03 | 548 | 561 | 546 | 555 | 1,682,000 |
| 1984/02/02 | 555 | 557 | 545 | 549 | 1,256,000 |
| 1984/02/01 | 538 | 553 | 536 | 552 | 2,953,999 |
| 1984/01/31 | 528 | 540 | 521 | 531 | 1,102,000 |
| 1984/01/30 | 515 | 528 | 510 | 528 | 351,000 |
| 1984/01/28 | 503 | 510 | 503 | 505 | 245,000 |
| 1984/01/27 | 507 | 517 | 505 | 505 | 313,000 |
| 1984/01/26 | 512 | 518 | 508 | 508 | 211,000 |
| 1984/01/25 | 512 | 513 | 501 | 512 | 283,000 |
| 1984/01/24 | 521 | 525 | 511 | 513 | 384,000 |
| 1984/01/23 | 519 | 524 | 510 | 515 | 366,000 |
| 1984/01/21 | 510 | 520 | 510 | 511 | 128,000 |
| 1984/01/20 | 506 | 511 | 506 | 508 | 98,000 |
| 1984/01/19 | 508 | 510 | 505 | 506 | 232,000 |
| 1984/01/18 | 511 | 520 | 506 | 507 | 197,000 |
| 1984/01/17 | 511 | 522 | 511 | 512 | 105,000 |
| 1984/01/13 | 510 | 527 | 508 | 527 | 308,000 |
| 1984/01/12 | 515 | 515 | 505 | 507 | 192,000 |
| 1984/01/11 | 511 | 513 | 505 | 510 | 260,000 |
| 1984/01/10 | 511 | 528 | 511 | 516 | 298,000 |
| 1984/01/09 | 532 | 532 | 521 | 528 | 158,000 |
| 1984/01/07 | 530 | 535 | 521 | 533 | 456,000 |
| 1984/01/06 | 505 | 545 | 505 | 540 | 992,000 |
| 1984/01/05 | 503 | 509 | 501 | 505 | 247,000 |
| 1984/01/04 | 510 | 510 | 501 | 505 | 38,000 |