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 |
|---|---|---|---|---|---|
| 1996/12/30 | 328 | 335 | 328 | 334 | 120,000 |
| 1996/12/27 | 330 | 333 | 322 | 326 | 202,000 |
| 1996/12/26 | 331 | 338 | 321 | 321 | 300,000 |
| 1996/12/25 | 325 | 331 | 325 | 331 | 302,000 |
| 1996/12/24 | 346 | 349 | 324 | 325 | 195,000 |
| 1996/12/20 | 342 | 350 | 340 | 346 | 561,000 |
| 1996/12/19 | 364 | 364 | 337 | 340 | 545,000 |
| 1996/12/18 | 378 | 379 | 366 | 366 | 208,000 |
| 1996/12/17 | 371 | 375 | 371 | 373 | 207,000 |
| 1996/12/16 | 370 | 370 | 365 | 366 | 103,000 |
| 1996/12/13 | 370 | 370 | 360 | 370 | 246,000 |
| 1996/12/12 | 378 | 378 | 370 | 375 | 245,000 |
| 1996/12/11 | 382 | 384 | 378 | 378 | 213,000 |
| 1996/12/10 | 388 | 391 | 383 | 387 | 81,000 |
| 1996/12/09 | 391 | 391 | 380 | 388 | 120,000 |
| 1996/12/06 | 382 | 393 | 381 | 381 | 207,000 |
| 1996/12/05 | 381 | 385 | 380 | 385 | 185,000 |
| 1996/12/04 | 381 | 383 | 380 | 382 | 217,000 |
| 1996/12/03 | 388 | 389 | 384 | 388 | 295,000 |
| 1996/12/02 | 399 | 399 | 388 | 389 | 186,000 |
| 1996/11/29 | 396 | 399 | 390 | 399 | 819,000 |
| 1996/11/28 | 402 | 403 | 397 | 397 | 503,000 |
| 1996/11/27 | 406 | 409 | 405 | 406 | 255,000 |
| 1996/11/26 | 405 | 407 | 403 | 405 | 286,000 |
| 1996/11/25 | 406 | 409 | 400 | 401 | 156,000 |
| 1996/11/22 | 405 | 409 | 404 | 405 | 286,000 |
| 1996/11/21 | 408 | 412 | 405 | 405 | 258,000 |
| 1996/11/20 | 409 | 411 | 407 | 409 | 183,000 |
| 1996/11/19 | 407 | 408 | 405 | 406 | 186,000 |
| 1996/11/18 | 415 | 415 | 407 | 412 | 128,000 |
| 1996/11/15 | 411 | 414 | 405 | 405 | 241,000 |
| 1996/11/14 | 415 | 420 | 411 | 411 | 105,000 |
| 1996/11/13 | 424 | 425 | 416 | 420 | 150,000 |
| 1996/11/12 | 420 | 424 | 416 | 419 | 200,000 |
| 1996/11/11 | 420 | 429 | 419 | 420 | 274,000 |
| 1996/11/08 | 403 | 419 | 403 | 418 | 288,000 |
| 1996/11/07 | 426 | 426 | 408 | 408 | 347,000 |
| 1996/11/06 | 409 | 418 | 407 | 417 | 236,000 |
| 1996/11/05 | 405 | 414 | 405 | 409 | 597,000 |
| 1996/11/01 | 400 | 403 | 398 | 399 | 169,000 |
| 1996/10/31 | 405 | 405 | 400 | 400 | 179,000 |
| 1996/10/30 | 410 | 415 | 405 | 405 | 103,000 |
| 1996/10/29 | 418 | 418 | 410 | 411 | 142,000 |
| 1996/10/28 | 415 | 419 | 409 | 418 | 132,000 |
| 1996/10/25 | 407 | 415 | 406 | 410 | 219,000 |
| 1996/10/24 | 406 | 413 | 406 | 407 | 91,000 |
| 1996/10/23 | 416 | 416 | 407 | 407 | 232,000 |
| 1996/10/22 | 412 | 418 | 411 | 411 | 310,000 |
| 1996/10/21 | 431 | 432 | 418 | 430 | 248,000 |
| 1996/10/18 | 413 | 430 | 411 | 430 | 541,000 |
| 1996/10/17 | 412 | 412 | 403 | 403 | 266,000 |
| 1996/10/16 | 397 | 414 | 397 | 413 | 329,000 |
| 1996/10/15 | 390 | 399 | 390 | 392 | 291,000 |
| 1996/10/14 | 400 | 400 | 390 | 390 | 153,000 |
| 1996/10/11 | 395 | 400 | 391 | 400 | 447,000 |
| 1996/10/09 | 399 | 399 | 395 | 395 | 206,000 |
| 1996/10/08 | 398 | 400 | 396 | 397 | 175,000 |
| 1996/10/07 | 400 | 400 | 397 | 398 | 110,000 |
| 1996/10/04 | 400 | 400 | 396 | 400 | 485,000 |
| 1996/10/03 | 408 | 409 | 395 | 396 | 786,000 |
| 1996/10/02 | 413 | 418 | 405 | 405 | 631,000 |
| 1996/10/01 | 415 | 419 | 411 | 411 | 259,000 |
| 1996/09/30 | 414 | 420 | 413 | 419 | 118,000 |
| 1996/09/27 | 423 | 423 | 410 | 413 | 379,000 |
| 1996/09/26 | 420 | 424 | 416 | 423 | 268,000 |
| 1996/09/25 | 416 | 425 | 415 | 416 | 158,000 |
| 1996/09/24 | 423 | 425 | 421 | 421 | 178,000 |
| 1996/09/20 | 434 | 437 | 426 | 426 | 524,000 |
| 1996/09/19 | 429 | 434 | 425 | 434 | 167,000 |
| 1996/09/18 | 430 | 430 | 423 | 424 | 325,000 |
| 1996/09/17 | 430 | 432 | 424 | 427 | 364,000 |
| 1996/09/13 | 420 | 424 | 420 | 422 | 411,000 |
| 1996/09/12 | 429 | 429 | 422 | 422 | 239,000 |
| 1996/09/11 | 426 | 430 | 423 | 430 | 239,000 |
| 1996/09/10 | 424 | 430 | 424 | 426 | 230,000 |
| 1996/09/09 | 435 | 435 | 423 | 424 | 459,000 |
| 1996/09/06 | 432 | 436 | 429 | 433 | 256,000 |
| 1996/09/05 | 429 | 438 | 428 | 433 | 445,000 |
| 1996/09/04 | 437 | 440 | 430 | 434 | 542,000 |
| 1996/09/03 | 430 | 446 | 427 | 432 | 1,016,000 |
| 1996/09/02 | 427 | 435 | 427 | 430 | 199,000 |
| 1996/08/30 | 431 | 433 | 427 | 427 | 385,000 |
| 1996/08/29 | 441 | 445 | 432 | 436 | 311,000 |
| 1996/08/28 | 438 | 452 | 436 | 446 | 1,589,000 |
| 1996/08/27 | 428 | 435 | 426 | 430 | 317,000 |
| 1996/08/26 | 446 | 446 | 427 | 427 | 302,000 |
| 1996/08/23 | 447 | 450 | 437 | 442 | 384,000 |
| 1996/08/22 | 454 | 457 | 446 | 446 | 764,000 |
| 1996/08/21 | 460 | 464 | 453 | 453 | 2,406,000 |
| 1996/08/20 | 440 | 461 | 440 | 456 | 4,386,000 |
| 1996/08/19 | 426 | 441 | 424 | 440 | 2,536,000 |
| 1996/08/16 | 422 | 425 | 420 | 424 | 1,036,000 |
| 1996/08/15 | 416 | 425 | 415 | 421 | 1,055,000 |
| 1996/08/14 | 409 | 415 | 407 | 410 | 311,000 |
| 1996/08/13 | 402 | 410 | 401 | 404 | 354,000 |
| 1996/08/12 | 401 | 408 | 401 | 403 | 283,000 |
| 1996/08/09 | 416 | 416 | 401 | 403 | 935,000 |
| 1996/08/08 | 407 | 418 | 406 | 416 | 1,084,000 |
| 1996/08/07 | 405 | 415 | 400 | 405 | 2,018,000 |
| 1996/08/06 | 396 | 401 | 386 | 400 | 3,137,000 |
| 1996/08/05 | 409 | 410 | 398 | 398 | 919,000 |
| 1996/08/02 | 414 | 415 | 406 | 406 | 966,000 |
| 1996/08/01 | 398 | 409 | 396 | 409 | 690,000 |
| 1996/07/31 | 402 | 405 | 398 | 398 | 854,000 |
| 1996/07/30 | 413 | 413 | 402 | 402 | 1,067,000 |
| 1996/07/29 | 429 | 429 | 417 | 417 | 725,000 |
| 1996/07/26 | 425 | 427 | 421 | 423 | 404,000 |
| 1996/07/25 | 426 | 429 | 422 | 423 | 842,000 |
| 1996/07/24 | 434 | 434 | 426 | 426 | 634,000 |
| 1996/07/23 | 433 | 435 | 432 | 434 | 281,000 |
| 1996/07/22 | 442 | 442 | 439 | 442 | 679,000 |
| 1996/07/19 | 447 | 447 | 442 | 442 | 178,000 |
| 1996/07/18 | 444 | 445 | 441 | 442 | 86,000 |
| 1996/07/17 | 449 | 449 | 440 | 441 | 195,000 |
| 1996/07/16 | 447 | 450 | 440 | 447 | 485,000 |
| 1996/07/15 | 451 | 452 | 450 | 452 | 148,000 |
| 1996/07/12 | 458 | 460 | 453 | 454 | 215,000 |
| 1996/07/11 | 462 | 463 | 455 | 457 | 134,000 |
| 1996/07/10 | 458 | 462 | 455 | 459 | 343,000 |
| 1996/07/09 | 460 | 464 | 452 | 453 | 446,000 |
| 1996/07/08 | 466 | 466 | 460 | 465 | 225,000 |
| 1996/07/05 | 475 | 475 | 467 | 469 | 212,000 |
| 1996/07/04 | 470 | 473 | 469 | 472 | 164,000 |
| 1996/07/03 | 475 | 475 | 470 | 470 | 148,000 |
| 1996/07/02 | 477 | 480 | 470 | 470 | 459,000 |
| 1996/07/01 | 478 | 479 | 472 | 472 | 137,000 |
| 1996/06/28 | 474 | 479 | 473 | 477 | 193,000 |
| 1996/06/27 | 482 | 482 | 475 | 479 | 459,000 |
| 1996/06/26 | 480 | 482 | 477 | 480 | 265,000 |
| 1996/06/25 | 484 | 488 | 480 | 480 | 264,000 |
| 1996/06/24 | 483 | 489 | 481 | 483 | 175,000 |
| 1996/06/21 | 481 | 485 | 480 | 481 | 256,000 |
| 1996/06/20 | 485 | 490 | 477 | 478 | 200,000 |
| 1996/06/19 | 484 | 492 | 484 | 490 | 201,000 |
| 1996/06/18 | 487 | 492 | 486 | 486 | 160,000 |
| 1996/06/17 | 491 | 496 | 487 | 487 | 169,000 |
| 1996/06/14 | 495 | 498 | 490 | 490 | 336,000 |
| 1996/06/13 | 486 | 494 | 481 | 490 | 277,000 |
| 1996/06/12 | 477 | 490 | 477 | 486 | 280,000 |
| 1996/06/11 | 478 | 480 | 470 | 480 | 321,000 |
| 1996/06/10 | 476 | 483 | 475 | 481 | 263,000 |
| 1996/06/07 | 499 | 499 | 476 | 481 | 484,000 |
| 1996/06/06 | 498 | 502 | 496 | 496 | 382,000 |
| 1996/06/05 | 504 | 506 | 499 | 501 | 512,000 |
| 1996/06/04 | 496 | 509 | 496 | 502 | 926,000 |
| 1996/06/03 | 505 | 514 | 491 | 495 | 1,359,000 |
| 1996/05/31 | 545 | 547 | 516 | 520 | 2,513,000 |
| 1996/05/30 | 523 | 546 | 521 | 543 | 6,723,000 |
| 1996/05/29 | 520 | 521 | 509 | 520 | 719,000 |
| 1996/05/28 | 504 | 514 | 502 | 514 | 275,000 |
| 1996/05/27 | 519 | 519 | 502 | 502 | 294,000 |
| 1996/05/24 | 522 | 523 | 511 | 511 | 744,000 |
| 1996/05/23 | 499 | 526 | 498 | 513 | 2,114,000 |
| 1996/05/22 | 501 | 507 | 497 | 498 | 397,000 |
| 1996/05/21 | 512 | 512 | 502 | 502 | 293,000 |
| 1996/05/20 | 514 | 520 | 510 | 512 | 258,000 |
| 1996/05/17 | 514 | 516 | 508 | 514 | 358,000 |
| 1996/05/16 | 510 | 520 | 506 | 514 | 491,000 |
| 1996/05/15 | 502 | 507 | 501 | 505 | 305,000 |
| 1996/05/14 | 500 | 508 | 500 | 500 | 274,000 |
| 1996/05/13 | 510 | 511 | 500 | 500 | 303,000 |
| 1996/05/10 | 510 | 513 | 505 | 505 | 512,000 |
| 1996/05/09 | 523 | 529 | 506 | 510 | 997,000 |
| 1996/05/08 | 496 | 515 | 496 | 514 | 490,000 |
| 1996/05/07 | 500 | 510 | 497 | 497 | 234,000 |
| 1996/05/02 | 504 | 507 | 500 | 500 | 310,000 |
| 1996/05/01 | 506 | 510 | 503 | 508 | 276,000 |
| 1996/04/30 | 519 | 519 | 505 | 508 | 292,000 |
| 1996/04/26 | 515 | 520 | 512 | 520 | 457,000 |
| 1996/04/25 | 509 | 520 | 509 | 517 | 763,000 |
| 1996/04/24 | 509 | 514 | 505 | 507 | 303,000 |
| 1996/04/23 | 515 | 519 | 506 | 509 | 295,000 |
| 1996/04/22 | 505 | 513 | 505 | 513 | 215,000 |
| 1996/04/19 | 510 | 513 | 502 | 513 | 342,000 |
| 1996/04/18 | 515 | 520 | 510 | 510 | 401,000 |
| 1996/04/17 | 518 | 525 | 516 | 521 | 635,000 |
| 1996/04/16 | 537 | 537 | 510 | 510 | 404,000 |
| 1996/04/15 | 540 | 542 | 528 | 533 | 674,000 |
| 1996/04/12 | 525 | 540 | 520 | 530 | 1,932,000 |
| 1996/04/11 | 510 | 513 | 502 | 504 | 375,000 |
| 1996/04/10 | 512 | 518 | 508 | 511 | 422,000 |
| 1996/04/09 | 505 | 513 | 503 | 505 | 339,000 |
| 1996/04/08 | 515 | 515 | 501 | 501 | 319,000 |
| 1996/04/05 | 525 | 529 | 511 | 519 | 581,000 |
| 1996/04/04 | 530 | 537 | 521 | 525 | 1,904,000 |
| 1996/04/03 | 505 | 526 | 500 | 520 | 2,497,000 |
| 1996/04/02 | 490 | 495 | 485 | 490 | 422,000 |
| 1996/04/01 | 504 | 505 | 488 | 488 | 800,000 |
| 1996/03/29 | 504 | 514 | 499 | 502 | 1,136,000 |
| 1996/03/28 | 500 | 521 | 495 | 499 | 2,330,000 |
| 1996/03/27 | 469 | 499 | 460 | 495 | 1,194,000 |
| 1996/03/26 | 457 | 470 | 448 | 464 | 370,000 |
| 1996/03/25 | 464 | 464 | 456 | 456 | 250,000 |
| 1996/03/22 | 462 | 465 | 453 | 461 | 277,000 |
| 1996/03/21 | 459 | 470 | 456 | 459 | 270,000 |
| 1996/03/19 | 451 | 455 | 450 | 450 | 139,000 |
| 1996/03/18 | 459 | 460 | 448 | 449 | 143,000 |
| 1996/03/15 | 447 | 456 | 447 | 450 | 327,000 |
| 1996/03/14 | 445 | 453 | 444 | 445 | 244,000 |
| 1996/03/13 | 451 | 455 | 444 | 447 | 382,000 |
| 1996/03/12 | 453 | 457 | 444 | 451 | 403,000 |
| 1996/03/11 | 451 | 456 | 450 | 450 | 293,000 |
| 1996/03/08 | 455 | 462 | 455 | 456 | 544,000 |
| 1996/03/07 | 457 | 463 | 455 | 460 | 630,000 |
| 1996/03/06 | 463 | 469 | 455 | 455 | 471,000 |
| 1996/03/05 | 460 | 470 | 460 | 465 | 278,000 |
| 1996/03/04 | 470 | 470 | 460 | 463 | 186,000 |
| 1996/03/01 | 461 | 470 | 456 | 470 | 417,000 |
| 1996/02/29 | 470 | 472 | 450 | 456 | 1,133,000 |
| 1996/02/28 | 475 | 481 | 466 | 471 | 835,000 |
| 1996/02/27 | 494 | 494 | 471 | 471 | 604,000 |
| 1996/02/26 | 476 | 491 | 475 | 490 | 471,000 |
| 1996/02/23 | 480 | 490 | 472 | 474 | 604,000 |
| 1996/02/22 | 489 | 498 | 476 | 476 | 331,000 |
| 1996/02/21 | 498 | 501 | 480 | 484 | 393,000 |
| 1996/02/20 | 476 | 505 | 475 | 496 | 676,000 |
| 1996/02/19 | 498 | 499 | 475 | 486 | 590,000 |
| 1996/02/16 | 490 | 505 | 460 | 493 | 1,904,000 |
| 1996/02/15 | 525 | 529 | 491 | 492 | 1,504,000 |
| 1996/02/14 | 509 | 544 | 506 | 529 | 2,417,000 |
| 1996/02/13 | 559 | 560 | 501 | 504 | 2,193,000 |
| 1996/02/09 | 536 | 554 | 521 | 553 | 4,029,000 |
| 1996/02/08 | 572 | 595 | 556 | 556 | 4,166,000 |
| 1996/02/07 | 626 | 637 | 583 | 590 | 7,015,000 |
| 1996/02/06 | 615 | 660 | 595 | 616 | 22,303,000 |
| 1996/02/05 | 519 | 615 | 507 | 615 | 20,777,000 |
| 1996/02/02 | 523 | 529 | 513 | 515 | 6,084,000 |
| 1996/02/01 | 485 | 525 | 480 | 513 | 14,457,000 |
| 1996/01/31 | 493 | 494 | 474 | 475 | 4,107,000 |
| 1996/01/30 | 484 | 502 | 465 | 480 | 16,354,000 |
| 1996/01/29 | 433 | 464 | 431 | 464 | 11,354,000 |
| 1996/01/26 | 373 | 384 | 370 | 384 | 263,000 |
| 1996/01/25 | 378 | 378 | 373 | 374 | 154,000 |
| 1996/01/24 | 378 | 378 | 370 | 373 | 98,000 |
| 1996/01/23 | 380 | 385 | 378 | 378 | 172,000 |
| 1996/01/22 | 382 | 388 | 381 | 388 | 128,000 |
| 1996/01/19 | 377 | 381 | 371 | 380 | 188,000 |
| 1996/01/18 | 396 | 396 | 375 | 375 | 164,000 |
| 1996/01/17 | 397 | 405 | 385 | 394 | 759,000 |
| 1996/01/16 | 379 | 393 | 379 | 393 | 438,000 |
| 1996/01/12 | 378 | 386 | 376 | 376 | 249,000 |
| 1996/01/11 | 380 | 385 | 379 | 380 | 209,000 |
| 1996/01/10 | 385 | 389 | 381 | 383 | 247,000 |
| 1996/01/09 | 385 | 390 | 382 | 389 | 139,000 |
| 1996/01/08 | 390 | 391 | 380 | 380 | 197,000 |
| 1996/01/05 | 388 | 393 | 384 | 393 | 277,000 |
| 1996/01/04 | 393 | 393 | 383 | 383 | 153,000 |