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 |
|---|---|---|---|---|---|
| 1997/12/30 | 171 | 180 | 171 | 175 | 74,000 |
| 1997/12/29 | 172 | 174 | 166 | 171 | 107,000 |
| 1997/12/26 | 169 | 173 | 165 | 167 | 121,000 |
| 1997/12/25 | 150 | 175 | 150 | 170 | 170,000 |
| 1997/12/24 | 155 | 163 | 150 | 150 | 314,000 |
| 1997/12/22 | 179 | 179 | 160 | 160 | 206,000 |
| 1997/12/19 | 190 | 191 | 171 | 184 | 245,000 |
| 1997/12/18 | 202 | 202 | 195 | 195 | 151,000 |
| 1997/12/17 | 196 | 206 | 196 | 205 | 158,000 |
| 1997/12/16 | 208 | 208 | 196 | 196 | 146,000 |
| 1997/12/15 | 200 | 200 | 195 | 198 | 167,000 |
| 1997/12/12 | 200 | 204 | 200 | 200 | 173,000 |
| 1997/12/11 | 206 | 206 | 205 | 205 | 113,000 |
| 1997/12/10 | 212 | 212 | 205 | 205 | 174,000 |
| 1997/12/09 | 210 | 214 | 210 | 212 | 76,000 |
| 1997/12/08 | 223 | 223 | 206 | 210 | 81,000 |
| 1997/12/05 | 212 | 219 | 210 | 213 | 73,000 |
| 1997/12/04 | 221 | 225 | 215 | 215 | 97,000 |
| 1997/12/03 | 229 | 229 | 220 | 220 | 87,000 |
| 1997/12/02 | 230 | 232 | 228 | 228 | 166,000 |
| 1997/12/01 | 212 | 229 | 212 | 224 | 170,000 |
| 1997/11/28 | 207 | 210 | 207 | 210 | 325,000 |
| 1997/11/27 | 202 | 207 | 201 | 203 | 327,000 |
| 1997/11/26 | 211 | 215 | 200 | 200 | 320,000 |
| 1997/11/25 | 198 | 217 | 198 | 211 | 316,000 |
| 1997/11/21 | 231 | 231 | 228 | 228 | 246,000 |
| 1997/11/20 | 227 | 238 | 225 | 226 | 195,000 |
| 1997/11/19 | 235 | 235 | 230 | 231 | 69,000 |
| 1997/11/18 | 249 | 258 | 242 | 252 | 91,000 |
| 1997/11/17 | 227 | 255 | 227 | 254 | 180,000 |
| 1997/11/14 | 240 | 240 | 227 | 227 | 161,000 |
| 1997/11/13 | 230 | 237 | 226 | 237 | 277,000 |
| 1997/11/12 | 234 | 235 | 230 | 232 | 119,000 |
| 1997/11/11 | 232 | 235 | 230 | 231 | 72,000 |
| 1997/11/10 | 234 | 236 | 230 | 232 | 91,000 |
| 1997/11/07 | 240 | 241 | 235 | 235 | 135,000 |
| 1997/11/06 | 241 | 252 | 241 | 249 | 110,000 |
| 1997/11/05 | 255 | 257 | 240 | 251 | 112,000 |
| 1997/11/04 | 260 | 262 | 255 | 261 | 74,000 |
| 1997/10/31 | 259 | 264 | 251 | 261 | 93,000 |
| 1997/10/30 | 267 | 267 | 251 | 256 | 113,000 |
| 1997/10/29 | 269 | 269 | 260 | 265 | 97,000 |
| 1997/10/28 | 245 | 250 | 245 | 250 | 157,000 |
| 1997/10/27 | 267 | 267 | 255 | 263 | 86,000 |
| 1997/10/24 | 251 | 274 | 250 | 272 | 169,000 |
| 1997/10/23 | 271 | 272 | 256 | 256 | 127,000 |
| 1997/10/22 | 255 | 273 | 252 | 270 | 280,000 |
| 1997/10/21 | 248 | 260 | 246 | 255 | 183,000 |
| 1997/10/20 | 240 | 245 | 240 | 243 | 36,000 |
| 1997/10/17 | 239 | 241 | 236 | 239 | 50,000 |
| 1997/10/16 | 230 | 239 | 230 | 239 | 69,000 |
| 1997/10/15 | 232 | 236 | 230 | 230 | 54,000 |
| 1997/10/14 | 229 | 231 | 225 | 231 | 78,000 |
| 1997/10/13 | 236 | 236 | 227 | 236 | 133,000 |
| 1997/10/09 | 233 | 241 | 231 | 236 | 111,000 |
| 1997/10/08 | 231 | 238 | 231 | 238 | 149,000 |
| 1997/10/07 | 241 | 245 | 235 | 235 | 108,000 |
| 1997/10/06 | 221 | 233 | 220 | 225 | 77,000 |
| 1997/10/03 | 220 | 222 | 220 | 220 | 96,000 |
| 1997/10/02 | 225 | 228 | 221 | 222 | 170,000 |
| 1997/10/01 | 225 | 226 | 220 | 225 | 139,000 |
| 1997/09/30 | 221 | 230 | 221 | 224 | 257,000 |
| 1997/09/29 | 232 | 238 | 220 | 221 | 433,000 |
| 1997/09/26 | 250 | 254 | 230 | 232 | 243,000 |
| 1997/09/25 | 260 | 265 | 255 | 255 | 166,000 |
| 1997/09/24 | 261 | 265 | 260 | 260 | 162,000 |
| 1997/09/22 | 264 | 265 | 261 | 265 | 142,000 |
| 1997/09/19 | 265 | 265 | 260 | 264 | 120,000 |
| 1997/09/18 | 270 | 275 | 267 | 267 | 125,000 |
| 1997/09/17 | 275 | 280 | 271 | 271 | 106,000 |
| 1997/09/16 | 283 | 283 | 272 | 275 | 68,000 |
| 1997/09/12 | 278 | 281 | 275 | 275 | 138,000 |
| 1997/09/11 | 280 | 281 | 278 | 278 | 91,000 |
| 1997/09/10 | 271 | 287 | 271 | 282 | 172,000 |
| 1997/09/09 | 287 | 287 | 271 | 271 | 93,000 |
| 1997/09/08 | 280 | 288 | 280 | 280 | 53,000 |
| 1997/09/05 | 287 | 287 | 281 | 281 | 52,000 |
| 1997/09/04 | 290 | 290 | 280 | 285 | 59,000 |
| 1997/09/03 | 287 | 293 | 284 | 292 | 109,000 |
| 1997/09/02 | 276 | 281 | 276 | 278 | 107,000 |
| 1997/09/01 | 280 | 285 | 276 | 276 | 51,000 |
| 1997/08/29 | 274 | 280 | 268 | 280 | 91,000 |
| 1997/08/28 | 272 | 274 | 268 | 273 | 213,000 |
| 1997/08/27 | 274 | 285 | 269 | 269 | 278,000 |
| 1997/08/26 | 272 | 280 | 272 | 274 | 92,000 |
| 1997/08/25 | 280 | 280 | 272 | 272 | 115,000 |
| 1997/08/22 | 289 | 289 | 271 | 280 | 223,000 |
| 1997/08/21 | 285 | 289 | 282 | 284 | 196,000 |
| 1997/08/20 | 285 | 294 | 282 | 294 | 97,000 |
| 1997/08/19 | 288 | 288 | 285 | 285 | 109,000 |
| 1997/08/18 | 276 | 280 | 275 | 280 | 95,000 |
| 1997/08/15 | 284 | 289 | 278 | 288 | 86,000 |
| 1997/08/14 | 275 | 275 | 272 | 274 | 84,000 |
| 1997/08/13 | 275 | 276 | 274 | 275 | 63,000 |
| 1997/08/12 | 270 | 275 | 270 | 275 | 142,000 |
| 1997/08/11 | 280 | 282 | 268 | 268 | 295,000 |
| 1997/08/08 | 280 | 280 | 270 | 280 | 225,000 |
| 1997/08/07 | 290 | 293 | 278 | 278 | 136,000 |
| 1997/08/06 | 285 | 288 | 276 | 288 | 285,000 |
| 1997/08/05 | 293 | 295 | 282 | 283 | 463,000 |
| 1997/08/04 | 305 | 305 | 290 | 290 | 267,000 |
| 1997/08/01 | 302 | 304 | 300 | 300 | 220,000 |
| 1997/07/31 | 305 | 305 | 295 | 297 | 345,000 |
| 1997/07/30 | 310 | 310 | 306 | 306 | 118,000 |
| 1997/07/29 | 318 | 318 | 306 | 311 | 165,000 |
| 1997/07/28 | 311 | 318 | 309 | 318 | 110,000 |
| 1997/07/25 | 311 | 316 | 308 | 316 | 96,000 |
| 1997/07/24 | 310 | 316 | 308 | 316 | 125,000 |
| 1997/07/23 | 321 | 324 | 303 | 310 | 502,000 |
| 1997/07/22 | 327 | 327 | 317 | 321 | 113,000 |
| 1997/07/18 | 326 | 331 | 321 | 327 | 117,000 |
| 1997/07/17 | 333 | 340 | 315 | 315 | 175,000 |
| 1997/07/16 | 322 | 340 | 320 | 335 | 125,000 |
| 1997/07/15 | 322 | 322 | 317 | 318 | 131,000 |
| 1997/07/14 | 315 | 320 | 312 | 317 | 138,000 |
| 1997/07/11 | 321 | 322 | 309 | 309 | 220,000 |
| 1997/07/10 | 321 | 323 | 317 | 322 | 292,000 |
| 1997/07/09 | 327 | 327 | 322 | 323 | 118,000 |
| 1997/07/08 | 322 | 327 | 321 | 327 | 156,000 |
| 1997/07/07 | 322 | 326 | 315 | 322 | 181,000 |
| 1997/07/04 | 334 | 335 | 329 | 329 | 139,000 |
| 1997/07/03 | 338 | 340 | 331 | 334 | 222,000 |
| 1997/07/02 | 342 | 345 | 338 | 339 | 86,000 |
| 1997/07/01 | 345 | 347 | 340 | 343 | 112,000 |
| 1997/06/30 | 347 | 347 | 341 | 342 | 177,000 |
| 1997/06/27 | 349 | 350 | 341 | 342 | 86,000 |
| 1997/06/26 | 341 | 350 | 341 | 345 | 138,000 |
| 1997/06/25 | 338 | 343 | 338 | 342 | 148,000 |
| 1997/06/24 | 338 | 343 | 338 | 339 | 160,000 |
| 1997/06/23 | 339 | 346 | 339 | 341 | 199,000 |
| 1997/06/20 | 340 | 343 | 338 | 343 | 134,000 |
| 1997/06/19 | 341 | 342 | 339 | 340 | 141,000 |
| 1997/06/18 | 349 | 350 | 338 | 343 | 292,000 |
| 1997/06/17 | 356 | 357 | 350 | 351 | 324,000 |
| 1997/06/16 | 355 | 358 | 351 | 351 | 155,000 |
| 1997/06/13 | 358 | 364 | 353 | 353 | 165,000 |
| 1997/06/12 | 355 | 365 | 353 | 356 | 225,000 |
| 1997/06/11 | 356 | 358 | 351 | 356 | 234,000 |
| 1997/06/10 | 359 | 360 | 355 | 355 | 162,000 |
| 1997/06/09 | 361 | 365 | 360 | 364 | 106,000 |
| 1997/06/06 | 368 | 372 | 365 | 367 | 559,000 |
| 1997/06/05 | 360 | 372 | 360 | 368 | 396,000 |
| 1997/06/04 | 359 | 365 | 358 | 358 | 238,000 |
| 1997/06/03 | 357 | 360 | 354 | 355 | 230,000 |
| 1997/06/02 | 364 | 364 | 354 | 356 | 309,000 |
| 1997/05/30 | 370 | 370 | 360 | 360 | 357,000 |
| 1997/05/29 | 372 | 374 | 363 | 370 | 493,000 |
| 1997/05/28 | 375 | 379 | 371 | 377 | 1,249,000 |
| 1997/05/27 | 373 | 381 | 365 | 365 | 1,462,000 |
| 1997/05/26 | 381 | 382 | 370 | 374 | 1,193,000 |
| 1997/05/23 | 355 | 380 | 355 | 376 | 2,772,000 |
| 1997/05/22 | 348 | 358 | 347 | 350 | 298,000 |
| 1997/05/21 | 348 | 359 | 346 | 349 | 843,000 |
| 1997/05/20 | 344 | 346 | 337 | 342 | 384,000 |
| 1997/05/19 | 343 | 345 | 336 | 339 | 961,000 |
| 1997/05/16 | 339 | 343 | 338 | 338 | 447,000 |
| 1997/05/15 | 350 | 351 | 340 | 340 | 403,000 |
| 1997/05/14 | 350 | 352 | 346 | 346 | 340,000 |
| 1997/05/13 | 343 | 355 | 342 | 349 | 718,000 |
| 1997/05/12 | 334 | 345 | 327 | 338 | 638,000 |
| 1997/05/09 | 336 | 342 | 326 | 338 | 1,288,000 |
| 1997/05/08 | 324 | 333 | 323 | 332 | 756,000 |
| 1997/05/07 | 324 | 330 | 322 | 323 | 621,000 |
| 1997/05/06 | 312 | 323 | 311 | 318 | 652,000 |
| 1997/05/02 | 307 | 310 | 300 | 307 | 671,000 |
| 1997/05/01 | 309 | 317 | 307 | 307 | 149,000 |
| 1997/04/30 | 300 | 308 | 300 | 306 | 507,000 |
| 1997/04/28 | 298 | 300 | 295 | 295 | 85,000 |
| 1997/04/25 | 305 | 311 | 301 | 301 | 101,000 |
| 1997/04/24 | 310 | 314 | 305 | 305 | 141,000 |
| 1997/04/23 | 310 | 315 | 308 | 315 | 227,000 |
| 1997/04/22 | 304 | 319 | 303 | 313 | 310,000 |
| 1997/04/21 | 300 | 306 | 297 | 299 | 352,000 |
| 1997/04/18 | 293 | 300 | 290 | 300 | 248,000 |
| 1997/04/17 | 271 | 298 | 270 | 298 | 374,000 |
| 1997/04/16 | 271 | 272 | 265 | 265 | 318,000 |
| 1997/04/15 | 269 | 272 | 265 | 272 | 183,000 |
| 1997/04/14 | 265 | 270 | 260 | 269 | 157,000 |
| 1997/04/11 | 257 | 265 | 255 | 265 | 343,000 |
| 1997/04/10 | 278 | 285 | 254 | 254 | 321,000 |
| 1997/04/09 | 285 | 288 | 280 | 280 | 142,000 |
| 1997/04/08 | 290 | 290 | 275 | 288 | 245,000 |
| 1997/04/07 | 297 | 298 | 291 | 291 | 121,000 |
| 1997/04/04 | 297 | 299 | 296 | 299 | 168,000 |
| 1997/04/03 | 303 | 305 | 296 | 296 | 216,000 |
| 1997/04/02 | 302 | 306 | 296 | 301 | 215,000 |
| 1997/04/01 | 300 | 301 | 300 | 300 | 139,000 |
| 1997/03/31 | 304 | 309 | 300 | 300 | 112,000 |
| 1997/03/28 | 304 | 311 | 304 | 305 | 87,000 |
| 1997/03/27 | 313 | 313 | 304 | 304 | 140,000 |
| 1997/03/26 | 314 | 314 | 309 | 309 | 97,000 |
| 1997/03/25 | 305 | 315 | 305 | 309 | 91,000 |
| 1997/03/24 | 315 | 316 | 303 | 304 | 187,000 |
| 1997/03/21 | 318 | 322 | 313 | 317 | 176,000 |
| 1997/03/19 | 310 | 325 | 308 | 323 | 454,000 |
| 1997/03/18 | 310 | 313 | 306 | 307 | 1,777,000 |
| 1997/03/17 | 304 | 307 | 302 | 303 | 1,663,000 |
| 1997/03/14 | 305 | 308 | 305 | 308 | 111,000 |
| 1997/03/13 | 308 | 309 | 305 | 308 | 71,000 |
| 1997/03/12 | 307 | 309 | 304 | 309 | 183,000 |
| 1997/03/11 | 307 | 309 | 306 | 309 | 61,000 |
| 1997/03/10 | 309 | 310 | 306 | 310 | 78,000 |
| 1997/03/07 | 309 | 309 | 307 | 308 | 82,000 |
| 1997/03/06 | 311 | 316 | 310 | 310 | 69,000 |
| 1997/03/05 | 319 | 319 | 312 | 312 | 98,000 |
| 1997/03/04 | 313 | 320 | 311 | 316 | 128,000 |
| 1997/03/03 | 310 | 313 | 310 | 310 | 193,000 |
| 1997/02/28 | 324 | 324 | 310 | 311 | 266,000 |
| 1997/02/27 | 328 | 328 | 320 | 325 | 129,000 |
| 1997/02/26 | 334 | 334 | 325 | 325 | 212,000 |
| 1997/02/25 | 323 | 333 | 322 | 331 | 248,000 |
| 1997/02/24 | 315 | 324 | 315 | 323 | 112,000 |
| 1997/02/21 | 315 | 319 | 311 | 319 | 389,000 |
| 1997/02/20 | 314 | 319 | 311 | 314 | 268,000 |
| 1997/02/19 | 327 | 327 | 310 | 319 | 221,000 |
| 1997/02/18 | 330 | 330 | 321 | 324 | 87,000 |
| 1997/02/17 | 325 | 330 | 320 | 330 | 194,000 |
| 1997/02/14 | 312 | 320 | 308 | 320 | 262,000 |
| 1997/02/13 | 311 | 316 | 308 | 308 | 187,000 |
| 1997/02/12 | 307 | 315 | 306 | 313 | 173,000 |
| 1997/02/10 | 305 | 310 | 303 | 306 | 172,000 |
| 1997/02/07 | 313 | 315 | 302 | 302 | 321,000 |
| 1997/02/06 | 320 | 324 | 315 | 315 | 484,000 |
| 1997/02/05 | 339 | 340 | 320 | 320 | 374,000 |
| 1997/02/04 | 331 | 338 | 330 | 338 | 401,000 |
| 1997/02/03 | 336 | 336 | 328 | 336 | 136,000 |
| 1997/01/31 | 321 | 338 | 320 | 336 | 393,000 |
| 1997/01/30 | 321 | 328 | 320 | 321 | 217,000 |
| 1997/01/29 | 320 | 320 | 315 | 320 | 200,000 |
| 1997/01/28 | 319 | 320 | 314 | 320 | 201,000 |
| 1997/01/27 | 324 | 325 | 318 | 320 | 186,000 |
| 1997/01/24 | 330 | 332 | 326 | 328 | 163,000 |
| 1997/01/23 | 331 | 335 | 329 | 330 | 215,000 |
| 1997/01/22 | 330 | 332 | 326 | 332 | 193,000 |
| 1997/01/21 | 330 | 332 | 326 | 330 | 126,000 |
| 1997/01/20 | 332 | 336 | 328 | 330 | 191,000 |
| 1997/01/17 | 332 | 337 | 327 | 332 | 176,000 |
| 1997/01/16 | 320 | 328 | 320 | 327 | 145,000 |
| 1997/01/14 | 310 | 318 | 310 | 315 | 154,000 |
| 1997/01/13 | 315 | 321 | 302 | 321 | 203,000 |
| 1997/01/10 | 305 | 308 | 298 | 300 | 781,000 |
| 1997/01/09 | 321 | 325 | 300 | 301 | 354,000 |
| 1997/01/08 | 330 | 335 | 322 | 322 | 169,000 |
| 1997/01/07 | 336 | 340 | 336 | 336 | 140,000 |
| 1997/01/06 | 339 | 341 | 336 | 336 | 64,000 |