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 |
|---|---|---|---|---|---|
| 1983/12/28 | 501 | 507 | 501 | 501 | 123,000 |
| 1983/12/27 | 507 | 509 | 498 | 501 | 177,000 |
| 1983/12/26 | 495 | 509 | 495 | 505 | 196,000 |
| 1983/12/24 | 496 | 500 | 495 | 495 | 270,000 |
| 1983/12/23 | 515 | 515 | 498 | 498 | 434,000 |
| 1983/12/22 | 516 | 516 | 506 | 510 | 243,000 |
| 1983/12/21 | 516 | 522 | 505 | 506 | 470,000 |
| 1983/12/20 | 514 | 524 | 514 | 515 | 491,000 |
| 1983/12/19 | 511 | 511 | 491 | 505 | 604,000 |
| 1983/12/17 | 520 | 523 | 515 | 520 | 602,000 |
| 1983/12/16 | 511 | 525 | 511 | 515 | 875,000 |
| 1983/12/15 | 508 | 519 | 505 | 512 | 696,000 |
| 1983/12/14 | 480 | 508 | 480 | 496 | 365,000 |
| 1983/12/13 | 475 | 485 | 471 | 485 | 245,000 |
| 1983/12/12 | 480 | 485 | 470 | 475 | 237,000 |
| 1983/12/09 | 485 | 487 | 481 | 486 | 222,000 |
| 1983/12/08 | 487 | 495 | 487 | 488 | 206,000 |
| 1983/12/07 | 500 | 506 | 488 | 490 | 171,000 |
| 1983/12/06 | 500 | 508 | 500 | 501 | 146,000 |
| 1983/12/05 | 511 | 519 | 493 | 496 | 257,000 |
| 1983/12/03 | 506 | 514 | 505 | 514 | 136,000 |
| 1983/12/02 | 506 | 527 | 506 | 506 | 468,000 |
| 1983/12/01 | 499 | 525 | 498 | 525 | 979,000 |
| 1983/11/30 | 477 | 495 | 477 | 490 | 302,000 |
| 1983/11/29 | 460 | 475 | 456 | 462 | 314,000 |
| 1983/11/28 | 480 | 483 | 460 | 461 | 454,000 |
| 1983/11/26 | 481 | 495 | 477 | 480 | 110,000 |
| 1983/11/25 | 485 | 490 | 475 | 476 | 110,000 |
| 1983/11/24 | 491 | 498 | 485 | 490 | 189,000 |
| 1983/11/22 | 496 | 503 | 491 | 491 | 169,000 |
| 1983/11/21 | 510 | 510 | 490 | 495 | 110,000 |
| 1983/11/19 | 504 | 513 | 503 | 504 | 173,000 |
| 1983/11/18 | 505 | 519 | 504 | 506 | 167,000 |
| 1983/11/17 | 525 | 529 | 515 | 515 | 202,000 |
| 1983/11/16 | 513 | 515 | 503 | 515 | 240,000 |
| 1983/11/15 | 513 | 520 | 500 | 503 | 370,000 |
| 1983/11/14 | 521 | 530 | 510 | 511 | 460,000 |
| 1983/11/11 | 510 | 530 | 508 | 520 | 588,000 |
| 1983/11/10 | 495 | 508 | 495 | 508 | 501,000 |
| 1983/11/09 | 496 | 499 | 495 | 495 | 295,000 |
| 1983/11/08 | 485 | 505 | 485 | 491 | 322,000 |
| 1983/11/07 | 478 | 485 | 478 | 480 | 156,000 |
| 1983/11/05 | 471 | 485 | 471 | 478 | 265,000 |
| 1983/11/04 | 485 | 490 | 469 | 478 | 396,000 |
| 1983/11/02 | 490 | 495 | 480 | 490 | 520,000 |
| 1983/11/01 | 515 | 522 | 505 | 505 | 513,000 |
| 1983/10/31 | 516 | 525 | 515 | 516 | 291,000 |
| 1983/10/29 | 515 | 525 | 512 | 516 | 155,000 |
| 1983/10/28 | 529 | 533 | 512 | 512 | 480,000 |
| 1983/10/27 | 530 | 540 | 520 | 535 | 191,000 |
| 1983/10/26 | 520 | 530 | 520 | 525 | 213,000 |
| 1983/10/25 | 521 | 530 | 516 | 530 | 338,000 |
| 1983/10/24 | 536 | 540 | 521 | 523 | 290,000 |
| 1983/10/22 | 550 | 560 | 536 | 536 | 483,000 |
| 1983/10/21 | 550 | 560 | 546 | 547 | 334,000 |
| 1983/10/20 | 559 | 559 | 550 | 559 | 301,000 |
| 1983/10/19 | 555 | 555 | 545 | 549 | 557,000 |
| 1983/10/18 | 570 | 580 | 550 | 550 | 759,000 |
| 1983/10/17 | 580 | 590 | 565 | 565 | 296,000 |
| 1983/10/15 | 575 | 590 | 573 | 588 | 395,000 |
| 1983/10/14 | 606 | 613 | 576 | 580 | 1,193,000 |
| 1983/10/13 | 618 | 623 | 600 | 601 | 2,359,000 |
| 1983/10/12 | 571 | 615 | 571 | 615 | 2,244,000 |
| 1983/10/11 | 583 | 583 | 571 | 580 | 280,000 |
| 1983/10/07 | 602 | 608 | 579 | 590 | 837,000 |
| 1983/10/06 | 598 | 615 | 593 | 596 | 2,166,000 |
| 1983/10/05 | 571 | 600 | 565 | 590 | 792,000 |
| 1983/10/04 | 569 | 574 | 561 | 561 | 283,000 |
| 1983/10/03 | 580 | 590 | 567 | 569 | 182,000 |
| 1983/10/01 | 583 | 592 | 575 | 590 | 722,000 |
| 1983/09/30 | 595 | 620 | 584 | 593 | 3,434,999 |
| 1983/09/29 | 564 | 595 | 559 | 584 | 1,875,000 |
| 1983/09/28 | 546 | 555 | 536 | 554 | 671,000 |
| 1983/09/27 | 541 | 560 | 533 | 536 | 1,245,000 |
| 1983/09/26 | 550 | 560 | 536 | 545 | 659,000 |
| 1983/09/24 | 570 | 577 | 556 | 560 | 603,000 |
| 1983/09/22 | 538 | 580 | 536 | 580 | 1,538,000 |
| 1983/09/21 | 550 | 553 | 541 | 541 | 406,000 |
| 1983/09/20 | 541 | 554 | 539 | 540 | 610,000 |
| 1983/09/19 | 566 | 571 | 537 | 538 | 496,000 |
| 1983/09/17 | 590 | 590 | 571 | 571 | 451,000 |
| 1983/09/16 | 593 | 593 | 579 | 593 | 949,000 |
| 1983/09/14 | 580 | 607 | 580 | 606 | 2,240,000 |
| 1983/09/13 | 602 | 610 | 591 | 600 | 1,199,000 |
| 1983/09/12 | 576 | 608 | 576 | 605 | 1,248,000 |
| 1983/09/09 | 581 | 590 | 564 | 575 | 1,480,000 |
| 1983/09/08 | 620 | 620 | 581 | 582 | 1,232,000 |
| 1983/09/07 | 585 | 617 | 585 | 617 | 1,963,000 |
| 1983/09/06 | 615 | 617 | 581 | 595 | 2,005,000 |
| 1983/09/05 | 639 | 639 | 615 | 617 | 2,253,000 |
| 1983/09/03 | 650 | 660 | 637 | 643 | 2,570,999 |
| 1983/09/02 | 650 | 669 | 635 | 652 | 9,091,998 |
| 1983/09/01 | 635 | 664 | 622 | 652 | 14,045,997 |
| 1983/08/31 | 635 | 654 | 630 | 631 | 11,286,998 |
| 1983/08/30 | 634 | 637 | 616 | 635 | 10,618,998 |
| 1983/08/29 | 590 | 629 | 580 | 597 | 12,942,997 |
| 1983/08/27 | 571 | 571 | 556 | 570 | 1,303,000 |
| 1983/08/26 | 593 | 605 | 560 | 561 | 5,104,999 |
| 1983/08/25 | 565 | 595 | 555 | 594 | 6,704,999 |
| 1983/08/24 | 580 | 594 | 560 | 585 | 5,989,999 |
| 1983/08/23 | 580 | 615 | 574 | 595 | 15,779,997 |
| 1983/08/22 | 541 | 620 | 532 | 595 | 11,102,998 |
| 1983/08/20 | 522 | 544 | 515 | 531 | 5,109,999 |
| 1983/08/19 | 476 | 549 | 465 | 522 | 10,625,998 |
| 1983/08/18 | 438 | 472 | 435 | 472 | 5,545,999 |
| 1983/08/17 | 420 | 435 | 416 | 435 | 948,000 |
| 1983/08/16 | 420 | 422 | 411 | 414 | 264,000 |
| 1983/08/15 | 425 | 425 | 410 | 410 | 227,000 |
| 1983/08/12 | 430 | 430 | 420 | 420 | 680,000 |
| 1983/08/11 | 425 | 430 | 412 | 417 | 419,000 |
| 1983/08/10 | 440 | 446 | 426 | 430 | 3,251,999 |
| 1983/08/09 | 414 | 445 | 410 | 435 | 5,151,999 |
| 1983/08/08 | 410 | 414 | 401 | 408 | 340,000 |
| 1983/08/06 | 396 | 415 | 396 | 410 | 604,000 |
| 1983/08/05 | 396 | 400 | 383 | 400 | 266,000 |
| 1983/08/04 | 394 | 398 | 388 | 398 | 297,000 |
| 1983/08/03 | 392 | 396 | 387 | 387 | 190,000 |
| 1983/08/02 | 398 | 402 | 395 | 397 | 181,000 |
| 1983/08/01 | 403 | 405 | 398 | 400 | 289,000 |
| 1983/07/30 | 405 | 405 | 395 | 398 | 287,000 |
| 1983/07/29 | 400 | 410 | 393 | 410 | 302,000 |
| 1983/07/28 | 392 | 404 | 390 | 393 | 204,000 |
| 1983/07/27 | 400 | 400 | 385 | 397 | 419,000 |
| 1983/07/26 | 395 | 399 | 388 | 388 | 268,000 |
| 1983/07/25 | 405 | 407 | 395 | 400 | 260,000 |
| 1983/07/23 | 403 | 410 | 402 | 405 | 268,000 |
| 1983/07/22 | 411 | 412 | 407 | 410 | 736,000 |
| 1983/07/21 | 416 | 417 | 407 | 407 | 506,000 |
| 1983/07/20 | 419 | 419 | 407 | 414 | 720,000 |
| 1983/07/19 | 420 | 420 | 404 | 412 | 618,000 |
| 1983/07/18 | 418 | 420 | 411 | 420 | 1,249,000 |
| 1983/07/15 | 420 | 422 | 411 | 411 | 2,688,999 |
| 1983/07/14 | 400 | 418 | 399 | 413 | 2,439,000 |
| 1983/07/13 | 399 | 400 | 394 | 400 | 687,000 |
| 1983/07/12 | 405 | 412 | 398 | 402 | 1,940,000 |
| 1983/07/11 | 395 | 405 | 395 | 398 | 1,178,000 |
| 1983/07/09 | 399 | 399 | 389 | 395 | 656,000 |
| 1983/07/08 | 398 | 409 | 392 | 400 | 5,993,999 |
| 1983/07/07 | 385 | 398 | 381 | 389 | 3,106,999 |
| 1983/07/06 | 365 | 391 | 364 | 380 | 2,277,000 |
| 1983/07/05 | 360 | 367 | 360 | 361 | 212,000 |
| 1983/07/04 | 372 | 372 | 360 | 360 | 461,000 |
| 1983/07/02 | 378 | 378 | 368 | 373 | 579,000 |
| 1983/07/01 | 389 | 389 | 375 | 379 | 1,863,000 |
| 1983/06/30 | 368 | 389 | 367 | 389 | 2,540,999 |
| 1983/06/29 | 365 | 365 | 356 | 365 | 460,000 |
| 1983/06/28 | 375 | 375 | 365 | 365 | 1,368,000 |
| 1983/06/27 | 365 | 378 | 365 | 373 | 2,177,000 |
| 1983/06/25 | 350 | 365 | 350 | 365 | 843,000 |
| 1983/06/24 | 351 | 354 | 345 | 347 | 320,000 |
| 1983/06/23 | 354 | 355 | 345 | 345 | 304,000 |
| 1983/06/22 | 358 | 363 | 353 | 355 | 555,000 |
| 1983/06/21 | 360 | 360 | 351 | 351 | 418,000 |
| 1983/06/20 | 370 | 370 | 355 | 356 | 856,000 |
| 1983/06/17 | 358 | 367 | 349 | 367 | 3,428,999 |
| 1983/06/16 | 330 | 359 | 330 | 353 | 3,368,999 |
| 1983/06/15 | 326 | 330 | 323 | 327 | 209,000 |
| 1983/06/14 | 330 | 330 | 325 | 330 | 158,000 |
| 1983/06/13 | 333 | 334 | 325 | 330 | 149,000 |
| 1983/06/11 | 324 | 334 | 324 | 330 | 195,000 |
| 1983/06/10 | 314 | 324 | 310 | 324 | 99,000 |
| 1983/06/09 | 315 | 320 | 313 | 315 | 27,000 |
| 1983/06/08 | 315 | 315 | 313 | 315 | 34,000 |
| 1983/06/07 | 320 | 320 | 317 | 317 | 74,000 |
| 1983/06/06 | 329 | 329 | 320 | 320 | 77,000 |
| 1983/06/04 | 327 | 329 | 327 | 329 | 57,000 |
| 1983/06/03 | 325 | 326 | 320 | 322 | 116,000 |
| 1983/06/02 | 320 | 326 | 313 | 313 | 80,000 |
| 1983/06/01 | 326 | 326 | 317 | 317 | 152,000 |
| 1983/05/31 | 332 | 332 | 321 | 330 | 180,000 |
| 1983/05/30 | 330 | 334 | 327 | 330 | 152,000 |
| 1983/05/28 | 335 | 335 | 325 | 332 | 386,000 |
| 1983/05/27 | 317 | 335 | 317 | 333 | 447,000 |
| 1983/05/26 | 309 | 318 | 307 | 315 | 201,000 |
| 1983/05/25 | 311 | 311 | 306 | 308 | 39,000 |
| 1983/05/24 | 310 | 310 | 306 | 306 | 99,000 |
| 1983/05/23 | 315 | 318 | 311 | 311 | 47,000 |
| 1983/05/20 | 318 | 320 | 316 | 316 | 63,000 |
| 1983/05/19 | 320 | 320 | 317 | 319 | 82,000 |
| 1983/05/18 | 320 | 325 | 317 | 317 | 79,000 |
| 1983/05/17 | 318 | 321 | 316 | 320 | 81,000 |
| 1983/05/16 | 322 | 322 | 317 | 320 | 62,000 |
| 1983/05/14 | 321 | 322 | 321 | 321 | 57,000 |
| 1983/05/13 | 320 | 321 | 318 | 321 | 54,000 |
| 1983/05/12 | 325 | 329 | 318 | 318 | 311,000 |
| 1983/05/11 | 334 | 337 | 315 | 325 | 260,000 |
| 1983/05/10 | 340 | 347 | 330 | 330 | 864,000 |
| 1983/05/09 | 330 | 335 | 325 | 335 | 369,000 |
| 1983/05/07 | 319 | 330 | 318 | 330 | 73,000 |
| 1983/05/06 | 326 | 329 | 318 | 318 | 86,000 |
| 1983/05/04 | 325 | 329 | 320 | 329 | 147,000 |
| 1983/05/02 | 330 | 332 | 324 | 329 | 130,000 |
| 1983/04/30 | 335 | 335 | 328 | 330 | 157,000 |
| 1983/04/28 | 334 | 335 | 330 | 332 | 360,000 |
| 1983/04/27 | 335 | 335 | 327 | 333 | 341,000 |
| 1983/04/26 | 328 | 330 | 325 | 330 | 238,000 |
| 1983/04/25 | 328 | 330 | 325 | 326 | 172,000 |
| 1983/04/23 | 333 | 333 | 325 | 325 | 207,000 |
| 1983/04/22 | 339 | 339 | 327 | 327 | 539,000 |
| 1983/04/21 | 340 | 343 | 332 | 337 | 1,488,000 |
| 1983/04/20 | 320 | 337 | 319 | 333 | 2,552,999 |
| 1983/04/19 | 319 | 319 | 312 | 317 | 286,000 |
| 1983/04/18 | 317 | 317 | 308 | 317 | 219,000 |
| 1983/04/15 | 309 | 317 | 305 | 317 | 262,000 |
| 1983/04/14 | 306 | 310 | 305 | 305 | 185,000 |
| 1983/04/13 | 307 | 310 | 301 | 309 | 100,000 |
| 1983/04/12 | 305 | 305 | 299 | 305 | 85,000 |
| 1983/04/11 | 301 | 312 | 301 | 307 | 112,000 |
| 1983/04/09 | 299 | 308 | 299 | 307 | 84,000 |
| 1983/04/08 | 305 | 307 | 301 | 301 | 136,000 |
| 1983/04/07 | 311 | 311 | 305 | 305 | 99,000 |
| 1983/04/06 | 307 | 310 | 301 | 310 | 170,000 |
| 1983/04/05 | 318 | 318 | 306 | 308 | 283,000 |
| 1983/04/04 | 314 | 319 | 311 | 311 | 762,000 |
| 1983/04/02 | 305 | 310 | 304 | 309 | 43,000 |
| 1983/04/01 | 306 | 314 | 300 | 300 | 361,000 |
| 1983/03/31 | 299 | 311 | 297 | 305 | 276,000 |
| 1983/03/30 | 298 | 305 | 298 | 299 | 75,000 |
| 1983/03/29 | 292 | 297 | 292 | 297 | 23,000 |
| 1983/03/28 | 293 | 293 | 286 | 292 | 70,000 |
| 1983/03/26 | 291 | 291 | 288 | 290 | 34,000 |
| 1983/03/25 | 290 | 290 | 285 | 286 | 148,000 |
| 1983/03/24 | 291 | 295 | 291 | 293 | 186,000 |
| 1983/03/23 | 296 | 296 | 291 | 292 | 180,000 |
| 1983/03/22 | 303 | 308 | 294 | 294 | 169,000 |
| 1983/03/18 | 294 | 295 | 290 | 293 | 113,000 |
| 1983/03/17 | 302 | 303 | 294 | 294 | 170,000 |
| 1983/03/16 | 310 | 310 | 300 | 303 | 171,000 |
| 1983/03/15 | 316 | 317 | 301 | 310 | 326,000 |
| 1983/03/14 | 319 | 319 | 310 | 317 | 295,000 |
| 1983/03/12 | 324 | 324 | 311 | 320 | 584,000 |
| 1983/03/11 | 300 | 324 | 299 | 320 | 2,337,000 |
| 1983/03/10 | 297 | 301 | 295 | 300 | 248,000 |
| 1983/03/09 | 298 | 298 | 287 | 295 | 299,000 |
| 1983/03/08 | 305 | 308 | 290 | 293 | 794,000 |
| 1983/03/07 | 289 | 305 | 284 | 302 | 725,000 |
| 1983/03/05 | 276 | 289 | 276 | 289 | 237,000 |
| 1983/03/04 | 265 | 276 | 264 | 267 | 97,000 |
| 1983/03/03 | 261 | 266 | 261 | 266 | 119,000 |
| 1983/03/02 | 270 | 270 | 263 | 263 | 216,000 |
| 1983/03/01 | 270 | 274 | 268 | 269 | 98,000 |
| 1983/02/28 | 273 | 274 | 273 | 274 | 21,000 |
| 1983/02/26 | 272 | 280 | 270 | 272 | 58,000 |
| 1983/02/25 | 275 | 275 | 272 | 272 | 100,000 |
| 1983/02/24 | 270 | 278 | 270 | 270 | 141,000 |
| 1983/02/23 | 270 | 271 | 268 | 268 | 120,000 |
| 1983/02/22 | 275 | 275 | 271 | 273 | 184,000 |
| 1983/02/21 | 285 | 285 | 275 | 280 | 122,000 |
| 1983/02/18 | 285 | 287 | 273 | 280 | 191,000 |
| 1983/02/17 | 286 | 288 | 286 | 287 | 71,000 |
| 1983/02/16 | 297 | 297 | 285 | 286 | 126,000 |
| 1983/02/15 | 299 | 300 | 292 | 292 | 191,000 |
| 1983/02/14 | 305 | 306 | 295 | 296 | 154,000 |
| 1983/02/12 | 315 | 315 | 301 | 305 | 245,000 |
| 1983/02/10 | 295 | 324 | 291 | 316 | 1,120,000 |
| 1983/02/09 | 302 | 302 | 292 | 292 | 309,000 |
| 1983/02/08 | 307 | 310 | 295 | 298 | 471,000 |
| 1983/02/07 | 320 | 323 | 311 | 312 | 569,000 |
| 1983/02/05 | 329 | 332 | 316 | 316 | 1,865,000 |
| 1983/02/04 | 296 | 325 | 296 | 323 | 2,669,999 |
| 1983/02/03 | 295 | 298 | 283 | 296 | 762,000 |
| 1983/02/02 | 311 | 311 | 290 | 304 | 691,000 |
| 1983/02/01 | 318 | 325 | 303 | 313 | 2,702,999 |
| 1983/01/31 | 300 | 318 | 290 | 315 | 3,714,999 |
| 1983/01/29 | 285 | 295 | 276 | 295 | 2,127,000 |
| 1983/01/28 | 241 | 288 | 241 | 288 | 1,305,000 |
| 1983/01/27 | 234 | 245 | 234 | 240 | 125,000 |
| 1983/01/26 | 234 | 238 | 233 | 233 | 12,000 |
| 1983/01/25 | 232 | 233 | 230 | 233 | 46,000 |
| 1983/01/24 | 236 | 238 | 231 | 234 | 29,000 |
| 1983/01/22 | 233 | 240 | 233 | 236 | 12,000 |
| 1983/01/21 | 235 | 235 | 232 | 232 | 22,000 |
| 1983/01/20 | 240 | 240 | 236 | 236 | 17,000 |
| 1983/01/19 | 243 | 243 | 240 | 241 | 53,000 |
| 1983/01/18 | 244 | 245 | 240 | 243 | 22,000 |
| 1983/01/17 | 245 | 246 | 242 | 245 | 25,000 |
| 1983/01/14 | 247 | 247 | 244 | 244 | 53,000 |
| 1983/01/13 | 247 | 252 | 245 | 246 | 32,000 |
| 1983/01/12 | 254 | 254 | 246 | 252 | 86,000 |
| 1983/01/11 | 249 | 249 | 244 | 249 | 79,000 |
| 1983/01/10 | 260 | 260 | 250 | 250 | 260,000 |
| 1983/01/08 | 259 | 261 | 255 | 260 | 396,000 |
| 1983/01/07 | 260 | 263 | 252 | 255 | 712,000 |
| 1983/01/06 | 237 | 251 | 234 | 248 | 592,000 |
| 1983/01/05 | 226 | 234 | 222 | 234 | 100,000 |
| 1983/01/04 | 226 | 228 | 221 | 221 | 26,000 |