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 |
|---|---|---|---|---|---|
| 1995/12/29 | 388 | 390 | 383 | 388 | 87,000 |
| 1995/12/28 | 395 | 395 | 385 | 385 | 304,000 |
| 1995/12/27 | 380 | 398 | 376 | 398 | 572,000 |
| 1995/12/26 | 380 | 385 | 375 | 376 | 180,000 |
| 1995/12/25 | 380 | 385 | 375 | 380 | 150,000 |
| 1995/12/22 | 394 | 394 | 380 | 380 | 409,000 |
| 1995/12/21 | 391 | 404 | 388 | 393 | 1,625,000 |
| 1995/12/20 | 383 | 387 | 378 | 386 | 1,026,000 |
| 1995/12/19 | 365 | 378 | 362 | 378 | 346,000 |
| 1995/12/18 | 361 | 370 | 361 | 362 | 600,000 |
| 1995/12/15 | 366 | 371 | 363 | 371 | 234,000 |
| 1995/12/14 | 365 | 370 | 361 | 361 | 113,000 |
| 1995/12/13 | 370 | 373 | 364 | 365 | 148,000 |
| 1995/12/12 | 370 | 371 | 363 | 364 | 123,000 |
| 1995/12/11 | 375 | 375 | 365 | 370 | 120,000 |
| 1995/12/08 | 362 | 370 | 362 | 369 | 216,000 |
| 1995/12/07 | 365 | 377 | 362 | 377 | 364,000 |
| 1995/12/06 | 354 | 367 | 354 | 364 | 300,000 |
| 1995/12/05 | 359 | 359 | 352 | 353 | 100,000 |
| 1995/12/04 | 363 | 364 | 358 | 363 | 81,000 |
| 1995/12/01 | 362 | 362 | 348 | 358 | 173,000 |
| 1995/11/30 | 363 | 365 | 355 | 358 | 204,000 |
| 1995/11/29 | 344 | 373 | 344 | 365 | 541,000 |
| 1995/11/28 | 343 | 345 | 338 | 344 | 75,000 |
| 1995/11/27 | 336 | 342 | 335 | 338 | 52,000 |
| 1995/11/24 | 335 | 344 | 335 | 335 | 41,000 |
| 1995/11/22 | 335 | 337 | 335 | 335 | 61,000 |
| 1995/11/21 | 342 | 345 | 335 | 335 | 60,000 |
| 1995/11/20 | 333 | 343 | 331 | 333 | 88,000 |
| 1995/11/17 | 336 | 340 | 331 | 339 | 103,000 |
| 1995/11/16 | 331 | 338 | 330 | 333 | 58,000 |
| 1995/11/15 | 336 | 336 | 331 | 331 | 76,000 |
| 1995/11/14 | 339 | 339 | 331 | 331 | 70,000 |
| 1995/11/13 | 337 | 345 | 335 | 340 | 48,000 |
| 1995/11/10 | 341 | 345 | 339 | 345 | 78,000 |
| 1995/11/09 | 340 | 354 | 337 | 351 | 165,000 |
| 1995/11/08 | 331 | 335 | 330 | 331 | 75,000 |
| 1995/11/07 | 340 | 340 | 330 | 330 | 77,000 |
| 1995/11/06 | 330 | 340 | 328 | 340 | 75,000 |
| 1995/11/02 | 328 | 335 | 328 | 335 | 109,000 |
| 1995/11/01 | 328 | 330 | 326 | 328 | 53,000 |
| 1995/10/31 | 333 | 334 | 323 | 330 | 79,000 |
| 1995/10/30 | 326 | 327 | 321 | 321 | 64,000 |
| 1995/10/27 | 327 | 335 | 326 | 326 | 80,000 |
| 1995/10/26 | 347 | 347 | 321 | 326 | 148,000 |
| 1995/10/25 | 341 | 346 | 341 | 342 | 63,000 |
| 1995/10/24 | 347 | 348 | 340 | 341 | 87,000 |
| 1995/10/23 | 345 | 350 | 345 | 346 | 83,000 |
| 1995/10/20 | 350 | 352 | 344 | 345 | 92,000 |
| 1995/10/19 | 347 | 353 | 343 | 350 | 63,000 |
| 1995/10/18 | 342 | 345 | 342 | 342 | 35,000 |
| 1995/10/17 | 355 | 355 | 340 | 342 | 53,000 |
| 1995/10/16 | 336 | 349 | 336 | 346 | 128,000 |
| 1995/10/13 | 340 | 348 | 337 | 339 | 98,000 |
| 1995/10/12 | 343 | 343 | 340 | 340 | 58,000 |
| 1995/10/11 | 356 | 358 | 346 | 346 | 64,000 |
| 1995/10/09 | 354 | 354 | 351 | 352 | 78,000 |
| 1995/10/06 | 344 | 354 | 343 | 349 | 107,000 |
| 1995/10/05 | 345 | 345 | 342 | 344 | 55,000 |
| 1995/10/04 | 351 | 354 | 344 | 345 | 61,000 |
| 1995/10/03 | 341 | 349 | 340 | 341 | 49,000 |
| 1995/10/02 | 343 | 345 | 340 | 340 | 59,000 |
| 1995/09/29 | 355 | 360 | 340 | 342 | 141,000 |
| 1995/09/28 | 363 | 363 | 347 | 350 | 95,000 |
| 1995/09/27 | 346 | 355 | 345 | 355 | 65,000 |
| 1995/09/26 | 346 | 355 | 346 | 355 | 55,000 |
| 1995/09/25 | 346 | 355 | 346 | 350 | 107,000 |
| 1995/09/22 | 350 | 364 | 348 | 360 | 227,000 |
| 1995/09/21 | 345 | 353 | 345 | 350 | 204,000 |
| 1995/09/20 | 367 | 367 | 359 | 365 | 176,000 |
| 1995/09/19 | 372 | 375 | 365 | 365 | 209,000 |
| 1995/09/18 | 379 | 384 | 375 | 376 | 305,000 |
| 1995/09/14 | 370 | 375 | 368 | 369 | 269,000 |
| 1995/09/13 | 368 | 371 | 368 | 370 | 133,000 |
| 1995/09/12 | 374 | 374 | 368 | 368 | 171,000 |
| 1995/09/11 | 362 | 378 | 362 | 370 | 167,000 |
| 1995/09/08 | 361 | 366 | 356 | 366 | 369,000 |
| 1995/09/07 | 356 | 360 | 348 | 351 | 227,000 |
| 1995/09/06 | 363 | 370 | 351 | 355 | 164,000 |
| 1995/09/05 | 368 | 368 | 360 | 362 | 196,000 |
| 1995/09/04 | 376 | 376 | 365 | 365 | 144,000 |
| 1995/09/01 | 381 | 381 | 371 | 379 | 300,000 |
| 1995/08/31 | 378 | 385 | 372 | 381 | 297,000 |
| 1995/08/30 | 385 | 385 | 373 | 373 | 333,000 |
| 1995/08/29 | 372 | 383 | 370 | 381 | 720,000 |
| 1995/08/28 | 369 | 370 | 364 | 367 | 205,000 |
| 1995/08/25 | 355 | 366 | 355 | 364 | 921,000 |
| 1995/08/24 | 380 | 388 | 376 | 385 | 197,000 |
| 1995/08/23 | 390 | 393 | 375 | 376 | 317,000 |
| 1995/08/22 | 403 | 405 | 394 | 399 | 409,000 |
| 1995/08/21 | 413 | 415 | 398 | 398 | 981,000 |
| 1995/08/18 | 389 | 414 | 388 | 408 | 2,567,000 |
| 1995/08/17 | 390 | 391 | 385 | 388 | 467,000 |
| 1995/08/16 | 388 | 390 | 383 | 385 | 739,000 |
| 1995/08/15 | 372 | 380 | 368 | 378 | 236,000 |
| 1995/08/14 | 371 | 371 | 365 | 367 | 165,000 |
| 1995/08/11 | 372 | 372 | 366 | 366 | 189,000 |
| 1995/08/10 | 370 | 372 | 363 | 368 | 259,000 |
| 1995/08/09 | 375 | 375 | 365 | 366 | 266,000 |
| 1995/08/08 | 373 | 375 | 368 | 373 | 238,000 |
| 1995/08/07 | 369 | 378 | 365 | 370 | 221,000 |
| 1995/08/04 | 388 | 388 | 367 | 368 | 366,000 |
| 1995/08/03 | 388 | 389 | 380 | 384 | 621,000 |
| 1995/08/02 | 360 | 390 | 360 | 378 | 390,000 |
| 1995/08/01 | 365 | 373 | 364 | 364 | 293,000 |
| 1995/07/31 | 379 | 383 | 366 | 370 | 531,000 |
| 1995/07/28 | 382 | 390 | 379 | 384 | 563,000 |
| 1995/07/27 | 397 | 406 | 381 | 382 | 2,442,000 |
| 1995/07/26 | 384 | 404 | 382 | 392 | 2,699,000 |
| 1995/07/25 | 380 | 401 | 369 | 370 | 2,335,000 |
| 1995/07/24 | 380 | 384 | 370 | 383 | 390,000 |
| 1995/07/21 | 366 | 388 | 366 | 375 | 748,000 |
| 1995/07/20 | 365 | 370 | 360 | 366 | 190,000 |
| 1995/07/19 | 377 | 378 | 365 | 370 | 332,000 |
| 1995/07/18 | 375 | 388 | 360 | 382 | 889,000 |
| 1995/07/17 | 382 | 382 | 370 | 370 | 351,000 |
| 1995/07/14 | 377 | 390 | 370 | 377 | 809,000 |
| 1995/07/13 | 375 | 379 | 365 | 375 | 1,005,000 |
| 1995/07/12 | 363 | 369 | 359 | 366 | 1,252,000 |
| 1995/07/11 | 334 | 362 | 333 | 358 | 1,348,000 |
| 1995/07/10 | 343 | 343 | 333 | 333 | 642,000 |
| 1995/07/07 | 328 | 340 | 325 | 333 | 1,354,000 |
| 1995/07/06 | 305 | 323 | 303 | 323 | 752,000 |
| 1995/07/05 | 299 | 308 | 299 | 300 | 448,000 |
| 1995/07/04 | 289 | 296 | 286 | 293 | 74,000 |
| 1995/07/03 | 290 | 290 | 286 | 290 | 33,000 |
| 1995/06/30 | 293 | 293 | 285 | 285 | 79,000 |
| 1995/06/29 | 299 | 303 | 290 | 290 | 167,000 |
| 1995/06/28 | 282 | 290 | 280 | 283 | 100,000 |
| 1995/06/27 | 303 | 303 | 281 | 282 | 220,000 |
| 1995/06/26 | 305 | 307 | 299 | 305 | 145,000 |
| 1995/06/23 | 280 | 300 | 280 | 300 | 236,000 |
| 1995/06/22 | 280 | 280 | 279 | 279 | 86,000 |
| 1995/06/21 | 278 | 285 | 275 | 285 | 88,000 |
| 1995/06/20 | 280 | 283 | 273 | 278 | 460,000 |
| 1995/06/19 | 280 | 281 | 271 | 276 | 86,000 |
| 1995/06/16 | 287 | 295 | 285 | 285 | 231,000 |
| 1995/06/15 | 285 | 285 | 279 | 280 | 167,000 |
| 1995/06/14 | 279 | 290 | 278 | 282 | 201,000 |
| 1995/06/13 | 290 | 291 | 280 | 280 | 252,000 |
| 1995/06/12 | 300 | 303 | 295 | 295 | 162,000 |
| 1995/06/09 | 309 | 309 | 303 | 303 | 352,000 |
| 1995/06/08 | 310 | 310 | 305 | 308 | 71,000 |
| 1995/06/07 | 311 | 311 | 310 | 310 | 106,000 |
| 1995/06/06 | 312 | 317 | 311 | 311 | 169,000 |
| 1995/06/05 | 317 | 317 | 313 | 313 | 63,000 |
| 1995/06/02 | 315 | 325 | 312 | 314 | 115,000 |
| 1995/06/01 | 317 | 319 | 309 | 310 | 57,000 |
| 1995/05/31 | 325 | 325 | 307 | 307 | 100,000 |
| 1995/05/30 | 312 | 315 | 312 | 315 | 53,000 |
| 1995/05/29 | 310 | 310 | 309 | 309 | 69,000 |
| 1995/05/26 | 318 | 320 | 311 | 311 | 72,000 |
| 1995/05/25 | 315 | 320 | 315 | 318 | 118,000 |
| 1995/05/24 | 315 | 317 | 314 | 315 | 33,000 |
| 1995/05/23 | 308 | 315 | 308 | 315 | 54,000 |
| 1995/05/22 | 315 | 315 | 307 | 309 | 118,000 |
| 1995/05/19 | 321 | 321 | 315 | 317 | 59,000 |
| 1995/05/18 | 330 | 331 | 320 | 320 | 67,000 |
| 1995/05/17 | 327 | 330 | 322 | 330 | 105,000 |
| 1995/05/16 | 325 | 328 | 321 | 322 | 155,000 |
| 1995/05/15 | 331 | 331 | 322 | 325 | 84,000 |
| 1995/05/12 | 336 | 339 | 330 | 331 | 80,000 |
| 1995/05/11 | 335 | 339 | 330 | 331 | 94,000 |
| 1995/05/10 | 345 | 345 | 340 | 340 | 100,000 |
| 1995/05/09 | 349 | 352 | 348 | 350 | 98,000 |
| 1995/05/08 | 354 | 355 | 350 | 350 | 65,000 |
| 1995/05/02 | 354 | 355 | 347 | 355 | 138,000 |
| 1995/05/01 | 356 | 357 | 351 | 355 | 56,000 |
| 1995/04/28 | 355 | 360 | 355 | 357 | 113,000 |
| 1995/04/27 | 363 | 369 | 363 | 365 | 97,000 |
| 1995/04/26 | 361 | 369 | 360 | 363 | 330,000 |
| 1995/04/25 | 354 | 370 | 354 | 365 | 359,000 |
| 1995/04/24 | 358 | 358 | 354 | 354 | 210,000 |
| 1995/04/21 | 345 | 353 | 345 | 352 | 140,000 |
| 1995/04/20 | 345 | 350 | 341 | 345 | 150,000 |
| 1995/04/19 | 336 | 350 | 336 | 345 | 198,000 |
| 1995/04/18 | 348 | 348 | 342 | 345 | 28,000 |
| 1995/04/17 | 345 | 345 | 338 | 345 | 46,000 |
| 1995/04/14 | 349 | 349 | 339 | 345 | 87,000 |
| 1995/04/13 | 343 | 344 | 340 | 344 | 73,000 |
| 1995/04/12 | 332 | 344 | 332 | 343 | 74,000 |
| 1995/04/11 | 334 | 336 | 331 | 335 | 96,000 |
| 1995/04/10 | 331 | 340 | 330 | 330 | 74,000 |
| 1995/04/07 | 332 | 335 | 327 | 331 | 40,000 |
| 1995/04/06 | 331 | 340 | 330 | 339 | 45,000 |
| 1995/04/05 | 336 | 340 | 330 | 330 | 76,000 |
| 1995/04/04 | 331 | 335 | 315 | 335 | 76,000 |
| 1995/04/03 | 333 | 333 | 328 | 331 | 80,000 |
| 1995/03/31 | 350 | 350 | 343 | 348 | 128,000 |
| 1995/03/30 | 345 | 345 | 337 | 340 | 82,000 |
| 1995/03/29 | 354 | 354 | 342 | 351 | 81,000 |
| 1995/03/28 | 345 | 355 | 340 | 355 | 182,000 |
| 1995/03/27 | 330 | 341 | 329 | 337 | 167,000 |
| 1995/03/24 | 329 | 329 | 311 | 321 | 1,009,000 |
| 1995/03/23 | 332 | 340 | 328 | 329 | 900,000 |
| 1995/03/22 | 342 | 344 | 340 | 341 | 104,000 |
| 1995/03/20 | 344 | 351 | 340 | 344 | 104,000 |
| 1995/03/17 | 365 | 365 | 344 | 344 | 185,000 |
| 1995/03/16 | 360 | 365 | 357 | 360 | 100,000 |
| 1995/03/15 | 360 | 367 | 358 | 363 | 223,000 |
| 1995/03/14 | 362 | 366 | 358 | 360 | 185,000 |
| 1995/03/13 | 367 | 369 | 356 | 358 | 108,000 |
| 1995/03/10 | 377 | 377 | 366 | 375 | 127,000 |
| 1995/03/09 | 383 | 383 | 376 | 376 | 77,000 |
| 1995/03/08 | 380 | 383 | 375 | 375 | 149,000 |
| 1995/03/07 | 381 | 382 | 378 | 379 | 148,000 |
| 1995/03/06 | 392 | 392 | 384 | 386 | 268,000 |
| 1995/03/03 | 386 | 392 | 385 | 392 | 109,000 |
| 1995/03/02 | 386 | 395 | 386 | 394 | 132,000 |
| 1995/03/01 | 386 | 398 | 384 | 385 | 230,000 |
| 1995/02/28 | 391 | 398 | 388 | 395 | 192,000 |
| 1995/02/27 | 382 | 394 | 381 | 393 | 213,000 |
| 1995/02/24 | 409 | 409 | 402 | 402 | 174,000 |
| 1995/02/23 | 407 | 409 | 401 | 404 | 204,000 |
| 1995/02/22 | 416 | 416 | 408 | 408 | 248,000 |
| 1995/02/21 | 409 | 416 | 408 | 411 | 163,000 |
| 1995/02/20 | 411 | 414 | 408 | 414 | 219,000 |
| 1995/02/17 | 405 | 418 | 405 | 410 | 264,000 |
| 1995/02/16 | 411 | 417 | 407 | 408 | 238,000 |
| 1995/02/15 | 419 | 419 | 409 | 412 | 326,000 |
| 1995/02/14 | 439 | 439 | 421 | 424 | 659,000 |
| 1995/02/13 | 417 | 439 | 417 | 434 | 781,000 |
| 1995/02/10 | 419 | 420 | 411 | 415 | 325,000 |
| 1995/02/09 | 403 | 434 | 403 | 405 | 1,011,000 |
| 1995/02/08 | 406 | 410 | 396 | 406 | 564,000 |
| 1995/02/07 | 415 | 421 | 403 | 410 | 813,000 |
| 1995/02/06 | 445 | 450 | 416 | 416 | 2,933,000 |
| 1995/02/03 | 392 | 440 | 391 | 435 | 2,064,000 |
| 1995/02/02 | 385 | 385 | 375 | 377 | 80,000 |
| 1995/02/01 | 372 | 382 | 370 | 375 | 108,000 |
| 1995/01/31 | 381 | 385 | 369 | 372 | 186,000 |
| 1995/01/30 | 395 | 395 | 382 | 382 | 182,000 |
| 1995/01/27 | 375 | 376 | 360 | 375 | 99,000 |
| 1995/01/26 | 374 | 378 | 365 | 365 | 131,000 |
| 1995/01/25 | 380 | 387 | 378 | 379 | 98,000 |
| 1995/01/24 | 359 | 373 | 355 | 370 | 87,000 |
| 1995/01/23 | 366 | 366 | 352 | 354 | 71,000 |
| 1995/01/20 | 370 | 375 | 370 | 371 | 85,000 |
| 1995/01/19 | 380 | 380 | 375 | 376 | 83,000 |
| 1995/01/18 | 385 | 385 | 381 | 381 | 48,000 |
| 1995/01/17 | 397 | 397 | 387 | 387 | 53,000 |
| 1995/01/13 | 396 | 396 | 387 | 387 | 102,000 |
| 1995/01/12 | 397 | 397 | 393 | 394 | 46,000 |
| 1995/01/11 | 393 | 399 | 393 | 399 | 44,000 |
| 1995/01/10 | 395 | 395 | 393 | 395 | 47,000 |
| 1995/01/09 | 398 | 405 | 395 | 395 | 40,000 |
| 1995/01/06 | 405 | 405 | 397 | 398 | 142,000 |
| 1995/01/05 | 416 | 417 | 405 | 408 | 138,000 |
| 1995/01/04 | 419 | 419 | 413 | 415 | 99,000 |