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 |
|---|---|---|---|---|---|
| 1991/12/30 | 485 | 485 | 481 | 485 | 80,000 |
| 1991/12/27 | 485 | 490 | 476 | 476 | 137,000 |
| 1991/12/26 | 480 | 485 | 480 | 484 | 46,000 |
| 1991/12/25 | 480 | 495 | 475 | 489 | 117,000 |
| 1991/12/24 | 491 | 494 | 478 | 478 | 85,000 |
| 1991/12/20 | 486 | 490 | 475 | 475 | 145,000 |
| 1991/12/19 | 495 | 500 | 485 | 485 | 92,000 |
| 1991/12/18 | 510 | 510 | 498 | 498 | 41,000 |
| 1991/12/17 | 521 | 521 | 511 | 519 | 58,000 |
| 1991/12/16 | 516 | 517 | 510 | 511 | 37,000 |
| 1991/12/13 | 501 | 512 | 501 | 510 | 126,000 |
| 1991/12/12 | 492 | 500 | 490 | 495 | 57,000 |
| 1991/12/11 | 490 | 493 | 485 | 490 | 121,000 |
| 1991/12/10 | 499 | 499 | 491 | 491 | 69,000 |
| 1991/12/09 | 500 | 500 | 495 | 500 | 72,000 |
| 1991/12/06 | 509 | 510 | 500 | 505 | 85,000 |
| 1991/12/05 | 516 | 516 | 501 | 510 | 41,000 |
| 1991/12/04 | 493 | 514 | 493 | 514 | 115,000 |
| 1991/12/03 | 490 | 498 | 490 | 491 | 173,000 |
| 1991/12/02 | 498 | 498 | 485 | 490 | 105,000 |
| 1991/11/29 | 515 | 516 | 498 | 498 | 164,000 |
| 1991/11/28 | 520 | 521 | 501 | 510 | 91,000 |
| 1991/11/27 | 525 | 529 | 516 | 516 | 86,000 |
| 1991/11/26 | 520 | 520 | 511 | 515 | 134,000 |
| 1991/11/25 | 516 | 526 | 515 | 516 | 33,000 |
| 1991/11/22 | 521 | 521 | 516 | 521 | 162,000 |
| 1991/11/21 | 521 | 530 | 518 | 520 | 122,000 |
| 1991/11/20 | 530 | 532 | 520 | 520 | 156,000 |
| 1991/11/19 | 533 | 544 | 528 | 540 | 100,000 |
| 1991/11/18 | 531 | 532 | 518 | 523 | 102,000 |
| 1991/11/15 | 553 | 560 | 540 | 540 | 225,000 |
| 1991/11/14 | 570 | 570 | 550 | 550 | 102,000 |
| 1991/11/13 | 551 | 555 | 551 | 551 | 133,000 |
| 1991/11/12 | 549 | 560 | 549 | 551 | 67,000 |
| 1991/11/11 | 550 | 560 | 550 | 559 | 120,000 |
| 1991/11/08 | 570 | 575 | 550 | 550 | 325,000 |
| 1991/11/07 | 582 | 590 | 580 | 580 | 185,000 |
| 1991/11/06 | 588 | 593 | 580 | 590 | 100,000 |
| 1991/11/05 | 595 | 596 | 588 | 588 | 225,000 |
| 1991/11/01 | 595 | 595 | 587 | 589 | 168,000 |
| 1991/10/31 | 593 | 594 | 580 | 594 | 232,000 |
| 1991/10/30 | 593 | 600 | 580 | 580 | 604,000 |
| 1991/10/29 | 580 | 594 | 572 | 593 | 455,000 |
| 1991/10/28 | 573 | 580 | 570 | 571 | 140,000 |
| 1991/10/25 | 579 | 579 | 565 | 573 | 265,000 |
| 1991/10/24 | 570 | 584 | 563 | 579 | 295,000 |
| 1991/10/23 | 556 | 570 | 555 | 560 | 232,000 |
| 1991/10/22 | 560 | 561 | 554 | 560 | 113,000 |
| 1991/10/21 | 561 | 570 | 560 | 570 | 103,000 |
| 1991/10/18 | 543 | 554 | 543 | 553 | 221,000 |
| 1991/10/17 | 542 | 555 | 538 | 550 | 323,000 |
| 1991/10/16 | 537 | 538 | 531 | 536 | 323,000 |
| 1991/10/15 | 537 | 540 | 533 | 535 | 230,000 |
| 1991/10/14 | 553 | 553 | 541 | 541 | 73,000 |
| 1991/10/11 | 558 | 558 | 548 | 558 | 95,000 |
| 1991/10/09 | 552 | 562 | 552 | 558 | 177,000 |
| 1991/10/08 | 582 | 582 | 560 | 562 | 146,000 |
| 1991/10/07 | 581 | 581 | 570 | 572 | 104,000 |
| 1991/10/04 | 581 | 585 | 580 | 584 | 244,000 |
| 1991/10/03 | 590 | 593 | 580 | 580 | 230,000 |
| 1991/10/02 | 584 | 590 | 580 | 580 | 190,000 |
| 1991/10/01 | 568 | 584 | 567 | 576 | 148,000 |
| 1991/09/30 | 586 | 586 | 567 | 567 | 55,000 |
| 1991/09/27 | 588 | 590 | 576 | 576 | 205,000 |
| 1991/09/26 | 564 | 585 | 564 | 581 | 197,000 |
| 1991/09/25 | 565 | 575 | 565 | 574 | 160,000 |
| 1991/09/24 | 570 | 575 | 560 | 569 | 112,000 |
| 1991/09/20 | 583 | 584 | 553 | 560 | 909,000 |
| 1991/09/19 | 575 | 601 | 570 | 585 | 1,198,000 |
| 1991/09/18 | 532 | 579 | 532 | 571 | 732,000 |
| 1991/09/17 | 545 | 545 | 530 | 531 | 231,000 |
| 1991/09/13 | 523 | 538 | 515 | 536 | 351,000 |
| 1991/09/12 | 517 | 520 | 509 | 518 | 116,000 |
| 1991/09/11 | 510 | 515 | 510 | 515 | 59,000 |
| 1991/09/10 | 521 | 530 | 521 | 521 | 59,000 |
| 1991/09/09 | 537 | 537 | 528 | 532 | 79,000 |
| 1991/09/06 | 514 | 539 | 514 | 528 | 286,000 |
| 1991/09/05 | 508 | 528 | 508 | 524 | 193,000 |
| 1991/09/04 | 519 | 519 | 508 | 508 | 55,000 |
| 1991/09/03 | 530 | 530 | 515 | 518 | 106,000 |
| 1991/09/02 | 524 | 525 | 514 | 525 | 86,000 |
| 1991/08/30 | 510 | 515 | 500 | 514 | 114,000 |
| 1991/08/29 | 473 | 510 | 473 | 510 | 110,000 |
| 1991/08/28 | 485 | 488 | 473 | 473 | 172,000 |
| 1991/08/27 | 480 | 488 | 480 | 484 | 171,000 |
| 1991/08/26 | 501 | 501 | 480 | 480 | 133,000 |
| 1991/08/23 | 520 | 520 | 500 | 501 | 120,000 |
| 1991/08/22 | 525 | 525 | 510 | 511 | 243,000 |
| 1991/08/21 | 485 | 515 | 485 | 500 | 196,000 |
| 1991/08/20 | 479 | 490 | 479 | 480 | 219,000 |
| 1991/08/19 | 506 | 506 | 480 | 480 | 157,000 |
| 1991/08/16 | 527 | 527 | 505 | 518 | 89,000 |
| 1991/08/15 | 527 | 527 | 517 | 517 | 36,000 |
| 1991/08/14 | 520 | 520 | 507 | 507 | 92,000 |
| 1991/08/13 | 515 | 525 | 503 | 510 | 82,000 |
| 1991/08/12 | 540 | 540 | 513 | 516 | 51,000 |
| 1991/08/09 | 548 | 548 | 526 | 530 | 31,000 |
| 1991/08/08 | 550 | 550 | 545 | 549 | 39,000 |
| 1991/08/07 | 561 | 561 | 545 | 550 | 55,000 |
| 1991/08/06 | 558 | 560 | 557 | 559 | 204,000 |
| 1991/08/05 | 563 | 563 | 552 | 557 | 105,000 |
| 1991/08/02 | 561 | 561 | 554 | 561 | 41,000 |
| 1991/08/01 | 560 | 560 | 551 | 551 | 74,000 |
| 1991/07/31 | 570 | 570 | 556 | 556 | 45,000 |
| 1991/07/30 | 550 | 563 | 549 | 560 | 89,000 |
| 1991/07/29 | 555 | 564 | 554 | 564 | 39,000 |
| 1991/07/26 | 530 | 551 | 529 | 536 | 56,000 |
| 1991/07/25 | 547 | 547 | 540 | 540 | 54,000 |
| 1991/07/24 | 531 | 550 | 530 | 548 | 52,000 |
| 1991/07/23 | 520 | 530 | 511 | 519 | 45,000 |
| 1991/07/22 | 545 | 545 | 525 | 530 | 54,000 |
| 1991/07/19 | 535 | 550 | 535 | 550 | 41,000 |
| 1991/07/18 | 525 | 540 | 521 | 540 | 78,000 |
| 1991/07/17 | 548 | 551 | 535 | 535 | 141,000 |
| 1991/07/16 | 553 | 563 | 551 | 551 | 105,000 |
| 1991/07/15 | 575 | 577 | 570 | 573 | 74,000 |
| 1991/07/12 | 550 | 568 | 550 | 565 | 83,000 |
| 1991/07/11 | 545 | 570 | 542 | 550 | 124,000 |
| 1991/07/10 | 520 | 545 | 512 | 545 | 112,000 |
| 1991/07/09 | 501 | 529 | 485 | 510 | 279,000 |
| 1991/07/08 | 516 | 518 | 491 | 500 | 235,000 |
| 1991/07/05 | 550 | 550 | 530 | 530 | 94,000 |
| 1991/07/04 | 531 | 550 | 531 | 550 | 116,000 |
| 1991/07/03 | 576 | 576 | 550 | 550 | 118,000 |
| 1991/07/02 | 595 | 595 | 580 | 580 | 93,000 |
| 1991/07/01 | 582 | 585 | 575 | 585 | 142,000 |
| 1991/06/28 | 573 | 574 | 552 | 562 | 211,000 |
| 1991/06/27 | 581 | 585 | 570 | 580 | 99,000 |
| 1991/06/26 | 585 | 598 | 585 | 586 | 126,000 |
| 1991/06/25 | 570 | 589 | 565 | 589 | 165,000 |
| 1991/06/24 | 590 | 600 | 581 | 589 | 91,000 |
| 1991/06/21 | 605 | 608 | 598 | 608 | 161,000 |
| 1991/06/20 | 598 | 608 | 598 | 608 | 187,000 |
| 1991/06/19 | 620 | 620 | 593 | 608 | 170,000 |
| 1991/06/18 | 633 | 633 | 620 | 621 | 77,000 |
| 1991/06/17 | 648 | 648 | 631 | 631 | 137,000 |
| 1991/06/14 | 649 | 649 | 620 | 639 | 215,000 |
| 1991/06/13 | 621 | 639 | 621 | 639 | 71,000 |
| 1991/06/12 | 634 | 634 | 621 | 634 | 88,000 |
| 1991/06/11 | 620 | 625 | 620 | 624 | 86,000 |
| 1991/06/10 | 639 | 639 | 629 | 629 | 101,000 |
| 1991/06/07 | 649 | 650 | 645 | 649 | 94,000 |
| 1991/06/06 | 653 | 653 | 640 | 645 | 144,000 |
| 1991/06/05 | 651 | 659 | 642 | 658 | 146,000 |
| 1991/06/04 | 661 | 661 | 641 | 641 | 224,000 |
| 1991/06/03 | 644 | 665 | 643 | 660 | 390,000 |
| 1991/05/31 | 637 | 644 | 635 | 641 | 115,000 |
| 1991/05/30 | 652 | 652 | 630 | 633 | 64,000 |
| 1991/05/29 | 656 | 656 | 642 | 645 | 209,000 |
| 1991/05/28 | 634 | 654 | 630 | 652 | 149,000 |
| 1991/05/27 | 640 | 641 | 630 | 634 | 71,000 |
| 1991/05/24 | 640 | 646 | 630 | 630 | 162,000 |
| 1991/05/23 | 631 | 645 | 630 | 640 | 85,000 |
| 1991/05/22 | 630 | 635 | 627 | 627 | 184,000 |
| 1991/05/21 | 630 | 640 | 623 | 627 | 124,000 |
| 1991/05/20 | 640 | 647 | 630 | 630 | 75,000 |
| 1991/05/17 | 647 | 653 | 640 | 643 | 152,000 |
| 1991/05/16 | 644 | 650 | 636 | 647 | 194,000 |
| 1991/05/15 | 660 | 660 | 641 | 660 | 250,000 |
| 1991/05/14 | 670 | 670 | 645 | 650 | 207,000 |
| 1991/05/13 | 665 | 676 | 661 | 670 | 372,000 |
| 1991/05/10 | 644 | 684 | 639 | 678 | 919,000 |
| 1991/05/09 | 649 | 649 | 637 | 639 | 122,000 |
| 1991/05/08 | 631 | 640 | 621 | 640 | 154,000 |
| 1991/05/07 | 659 | 659 | 640 | 650 | 116,000 |
| 1991/05/02 | 658 | 662 | 649 | 658 | 324,000 |
| 1991/05/01 | 649 | 659 | 641 | 649 | 178,000 |
| 1991/04/30 | 634 | 640 | 624 | 630 | 290,000 |
| 1991/04/26 | 620 | 630 | 615 | 624 | 430,000 |
| 1991/04/25 | 635 | 638 | 620 | 620 | 394,000 |
| 1991/04/24 | 646 | 650 | 634 | 635 | 339,000 |
| 1991/04/23 | 642 | 646 | 635 | 646 | 414,000 |
| 1991/04/22 | 663 | 668 | 651 | 652 | 171,000 |
| 1991/04/19 | 690 | 690 | 670 | 673 | 399,000 |
| 1991/04/18 | 691 | 703 | 685 | 688 | 1,623,000 |
| 1991/04/17 | 684 | 692 | 680 | 691 | 1,463,000 |
| 1991/04/16 | 687 | 694 | 675 | 681 | 1,455,000 |
| 1991/04/15 | 660 | 679 | 658 | 678 | 725,000 |
| 1991/04/12 | 641 | 650 | 630 | 650 | 155,000 |
| 1991/04/11 | 640 | 660 | 633 | 640 | 128,000 |
| 1991/04/10 | 650 | 650 | 640 | 640 | 113,000 |
| 1991/04/09 | 659 | 659 | 648 | 650 | 153,000 |
| 1991/04/08 | 659 | 660 | 648 | 655 | 224,000 |
| 1991/04/05 | 649 | 658 | 642 | 658 | 250,000 |
| 1991/04/04 | 638 | 650 | 630 | 630 | 128,000 |
| 1991/04/03 | 629 | 650 | 629 | 643 | 145,000 |
| 1991/04/02 | 617 | 624 | 617 | 624 | 82,000 |
| 1991/04/01 | 640 | 640 | 615 | 617 | 98,000 |
| 1991/03/29 | 640 | 641 | 635 | 635 | 136,000 |
| 1991/03/28 | 603 | 630 | 603 | 620 | 117,000 |
| 1991/03/27 | 627 | 627 | 606 | 610 | 128,000 |
| 1991/03/26 | 615 | 626 | 613 | 617 | 136,000 |
| 1991/03/25 | 624 | 635 | 624 | 627 | 112,000 |
| 1991/03/22 | 630 | 630 | 623 | 629 | 144,000 |
| 1991/03/20 | 635 | 650 | 635 | 640 | 243,000 |
| 1991/03/19 | 645 | 655 | 645 | 655 | 109,000 |
| 1991/03/18 | 651 | 655 | 641 | 645 | 211,000 |
| 1991/03/15 | 631 | 650 | 631 | 650 | 150,000 |
| 1991/03/14 | 630 | 635 | 626 | 635 | 166,000 |
| 1991/03/13 | 636 | 636 | 631 | 632 | 208,000 |
| 1991/03/12 | 650 | 660 | 636 | 643 | 100,000 |
| 1991/03/11 | 660 | 662 | 655 | 656 | 207,000 |
| 1991/03/08 | 646 | 658 | 640 | 658 | 223,000 |
| 1991/03/07 | 659 | 659 | 640 | 640 | 221,000 |
| 1991/03/06 | 658 | 658 | 650 | 655 | 396,000 |
| 1991/03/05 | 643 | 658 | 643 | 643 | 259,000 |
| 1991/03/04 | 653 | 653 | 635 | 636 | 151,000 |
| 1991/03/01 | 664 | 664 | 640 | 643 | 295,000 |
| 1991/02/28 | 656 | 669 | 650 | 656 | 801,000 |
| 1991/02/27 | 638 | 648 | 635 | 648 | 274,000 |
| 1991/02/26 | 651 | 660 | 631 | 648 | 795,000 |
| 1991/02/25 | 630 | 650 | 622 | 650 | 263,000 |
| 1991/02/22 | 645 | 655 | 631 | 642 | 569,000 |
| 1991/02/21 | 620 | 650 | 616 | 646 | 1,502,000 |
| 1991/02/20 | 619 | 630 | 602 | 620 | 740,000 |
| 1991/02/19 | 623 | 645 | 610 | 620 | 592,000 |
| 1991/02/18 | 605 | 620 | 600 | 613 | 880,000 |
| 1991/02/15 | 598 | 600 | 585 | 586 | 398,000 |
| 1991/02/14 | 600 | 616 | 597 | 600 | 532,000 |
| 1991/02/13 | 577 | 595 | 570 | 585 | 627,000 |
| 1991/02/12 | 574 | 575 | 566 | 575 | 559,000 |
| 1991/02/08 | 522 | 560 | 522 | 546 | 596,000 |
| 1991/02/07 | 541 | 541 | 523 | 523 | 200,000 |
| 1991/02/06 | 534 | 541 | 530 | 531 | 358,000 |
| 1991/02/05 | 495 | 532 | 495 | 525 | 421,000 |
| 1991/02/04 | 492 | 495 | 485 | 488 | 58,000 |
| 1991/02/01 | 496 | 496 | 476 | 487 | 270,000 |
| 1991/01/31 | 490 | 505 | 486 | 491 | 294,000 |
| 1991/01/30 | 498 | 500 | 485 | 485 | 250,000 |
| 1991/01/29 | 505 | 505 | 498 | 498 | 70,000 |
| 1991/01/28 | 492 | 503 | 487 | 503 | 108,000 |
| 1991/01/25 | 491 | 496 | 485 | 491 | 225,000 |
| 1991/01/24 | 480 | 490 | 472 | 483 | 160,000 |
| 1991/01/23 | 490 | 491 | 470 | 480 | 208,000 |
| 1991/01/22 | 492 | 497 | 490 | 490 | 149,000 |
| 1991/01/21 | 503 | 505 | 491 | 497 | 241,000 |
| 1991/01/18 | 527 | 549 | 500 | 500 | 700,000 |
| 1991/01/17 | 490 | 535 | 490 | 524 | 475,000 |
| 1991/01/16 | 520 | 520 | 490 | 500 | 273,000 |
| 1991/01/14 | 530 | 530 | 516 | 520 | 65,000 |
| 1991/01/11 | 534 | 535 | 515 | 530 | 264,000 |
| 1991/01/10 | 515 | 534 | 515 | 534 | 223,000 |
| 1991/01/09 | 517 | 535 | 517 | 525 | 96,000 |
| 1991/01/08 | 541 | 541 | 505 | 515 | 181,000 |
| 1991/01/07 | 559 | 559 | 549 | 551 | 92,000 |
| 1991/01/04 | 555 | 560 | 545 | 549 | 105,000 |