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 |
|---|---|---|---|---|---|
| 2000/12/29 | 164 | 167 | 161 | 162 | 172,000 |
| 2000/12/28 | 167 | 168 | 166 | 167 | 137,000 |
| 2000/12/27 | 165 | 170 | 165 | 167 | 145,000 |
| 2000/12/26 | 168 | 173 | 168 | 168 | 90,000 |
| 2000/12/25 | 170 | 174 | 170 | 172 | 111,000 |
| 2000/12/22 | 170 | 171 | 164 | 170 | 187,000 |
| 2000/12/21 | 164 | 167 | 160 | 163 | 270,000 |
| 2000/12/20 | 168 | 168 | 164 | 164 | 221,000 |
| 2000/12/19 | 170 | 170 | 165 | 170 | 163,000 |
| 2000/12/18 | 166 | 172 | 166 | 167 | 101,000 |
| 2000/12/15 | 172 | 173 | 170 | 170 | 115,000 |
| 2000/12/14 | 173 | 175 | 173 | 173 | 135,000 |
| 2000/12/13 | 174 | 176 | 174 | 175 | 143,000 |
| 2000/12/12 | 178 | 180 | 175 | 177 | 87,000 |
| 2000/12/11 | 182 | 182 | 175 | 177 | 142,000 |
| 2000/12/08 | 167 | 173 | 167 | 172 | 231,000 |
| 2000/12/07 | 174 | 175 | 168 | 175 | 158,000 |
| 2000/12/06 | 180 | 183 | 177 | 177 | 92,000 |
| 2000/12/05 | 181 | 185 | 177 | 178 | 116,000 |
| 2000/12/04 | 192 | 193 | 187 | 187 | 283,000 |
| 2000/12/01 | 183 | 189 | 180 | 187 | 492,000 |
| 2000/11/30 | 163 | 182 | 163 | 174 | 918,000 |
| 2000/11/29 | 165 | 165 | 161 | 162 | 112,000 |
| 2000/11/28 | 169 | 169 | 165 | 165 | 109,000 |
| 2000/11/27 | 161 | 168 | 161 | 166 | 102,000 |
| 2000/11/24 | 161 | 164 | 160 | 160 | 72,000 |
| 2000/11/22 | 159 | 165 | 159 | 162 | 76,000 |
| 2000/11/21 | 160 | 161 | 158 | 161 | 215,000 |
| 2000/11/20 | 162 | 163 | 161 | 161 | 124,000 |
| 2000/11/17 | 162 | 167 | 162 | 165 | 109,000 |
| 2000/11/16 | 165 | 167 | 163 | 163 | 139,000 |
| 2000/11/15 | 170 | 171 | 165 | 166 | 147,000 |
| 2000/11/14 | 166 | 170 | 166 | 168 | 123,000 |
| 2000/11/13 | 170 | 171 | 168 | 170 | 111,000 |
| 2000/11/10 | 171 | 175 | 171 | 174 | 194,000 |
| 2000/11/09 | 170 | 181 | 170 | 176 | 126,000 |
| 2000/11/08 | 168 | 173 | 168 | 170 | 142,000 |
| 2000/11/07 | 171 | 173 | 168 | 168 | 152,000 |
| 2000/11/06 | 167 | 175 | 165 | 167 | 126,000 |
| 2000/11/02 | 166 | 170 | 162 | 170 | 289,000 |
| 2000/11/01 | 166 | 170 | 165 | 168 | 169,000 |
| 2000/10/31 | 165 | 166 | 160 | 166 | 168,000 |
| 2000/10/30 | 166 | 170 | 165 | 166 | 141,000 |
| 2000/10/27 | 165 | 175 | 165 | 169 | 87,000 |
| 2000/10/26 | 159 | 167 | 159 | 164 | 180,000 |
| 2000/10/25 | 175 | 175 | 170 | 170 | 153,000 |
| 2000/10/24 | 176 | 177 | 175 | 175 | 65,000 |
| 2000/10/23 | 180 | 183 | 177 | 177 | 129,000 |
| 2000/10/20 | 179 | 184 | 177 | 180 | 149,000 |
| 2000/10/19 | 176 | 177 | 175 | 175 | 156,000 |
| 2000/10/18 | 185 | 185 | 179 | 179 | 215,000 |
| 2000/10/17 | 185 | 187 | 185 | 185 | 92,000 |
| 2000/10/16 | 184 | 188 | 183 | 185 | 110,000 |
| 2000/10/13 | 184 | 184 | 181 | 182 | 211,000 |
| 2000/10/12 | 185 | 188 | 185 | 188 | 193,000 |
| 2000/10/11 | 190 | 192 | 188 | 189 | 112,000 |
| 2000/10/10 | 194 | 195 | 185 | 194 | 175,000 |
| 2000/10/06 | 201 | 201 | 195 | 197 | 264,000 |
| 2000/10/05 | 201 | 203 | 201 | 201 | 118,000 |
| 2000/10/04 | 200 | 203 | 200 | 201 | 96,000 |
| 2000/10/03 | 201 | 202 | 200 | 201 | 99,000 |
| 2000/10/02 | 201 | 205 | 200 | 201 | 80,000 |
| 2000/09/29 | 204 | 208 | 200 | 201 | 250,000 |
| 2000/09/28 | 202 | 202 | 200 | 200 | 114,000 |
| 2000/09/27 | 200 | 202 | 200 | 201 | 76,000 |
| 2000/09/26 | 201 | 206 | 201 | 202 | 93,000 |
| 2000/09/25 | 207 | 207 | 201 | 206 | 55,000 |
| 2000/09/22 | 204 | 206 | 201 | 202 | 48,000 |
| 2000/09/21 | 208 | 208 | 202 | 207 | 91,000 |
| 2000/09/20 | 204 | 208 | 201 | 208 | 88,000 |
| 2000/09/19 | 201 | 204 | 200 | 204 | 83,000 |
| 2000/09/18 | 200 | 205 | 200 | 204 | 147,000 |
| 2000/09/14 | 202 | 203 | 200 | 203 | 167,000 |
| 2000/09/13 | 201 | 203 | 200 | 202 | 92,000 |
| 2000/09/12 | 204 | 205 | 200 | 200 | 95,000 |
| 2000/09/11 | 203 | 203 | 200 | 200 | 99,000 |
| 2000/09/08 | 201 | 204 | 201 | 203 | 117,000 |
| 2000/09/07 | 202 | 204 | 200 | 204 | 188,000 |
| 2000/09/06 | 205 | 205 | 202 | 205 | 69,000 |
| 2000/09/05 | 206 | 207 | 203 | 204 | 126,000 |
| 2000/09/04 | 207 | 207 | 205 | 207 | 176,000 |
| 2000/09/01 | 209 | 209 | 206 | 209 | 140,000 |
| 2000/08/31 | 206 | 209 | 206 | 209 | 116,000 |
| 2000/08/30 | 208 | 210 | 208 | 208 | 64,000 |
| 2000/08/29 | 209 | 210 | 207 | 207 | 130,000 |
| 2000/08/28 | 211 | 212 | 210 | 211 | 81,000 |
| 2000/08/25 | 212 | 213 | 210 | 213 | 73,000 |
| 2000/08/24 | 208 | 213 | 208 | 208 | 208,000 |
| 2000/08/23 | 210 | 213 | 208 | 208 | 92,000 |
| 2000/08/22 | 210 | 212 | 208 | 211 | 144,000 |
| 2000/08/21 | 211 | 214 | 210 | 212 | 74,000 |
| 2000/08/18 | 215 | 215 | 211 | 214 | 118,000 |
| 2000/08/17 | 213 | 215 | 209 | 215 | 55,000 |
| 2000/08/16 | 217 | 217 | 212 | 215 | 88,000 |
| 2000/08/15 | 216 | 217 | 212 | 217 | 92,000 |
| 2000/08/14 | 213 | 215 | 211 | 214 | 93,000 |
| 2000/08/11 | 208 | 213 | 208 | 212 | 78,000 |
| 2000/08/10 | 210 | 214 | 208 | 212 | 81,000 |
| 2000/08/09 | 209 | 215 | 209 | 214 | 93,000 |
| 2000/08/08 | 213 | 214 | 209 | 209 | 91,000 |
| 2000/08/07 | 210 | 215 | 210 | 212 | 72,000 |
| 2000/08/04 | 209 | 216 | 205 | 211 | 206,000 |
| 2000/08/03 | 217 | 217 | 208 | 208 | 140,000 |
| 2000/08/02 | 209 | 219 | 209 | 219 | 182,000 |
| 2000/08/01 | 210 | 214 | 205 | 214 | 234,000 |
| 2000/07/31 | 214 | 214 | 200 | 205 | 284,000 |
| 2000/07/28 | 215 | 219 | 210 | 219 | 167,000 |
| 2000/07/27 | 218 | 223 | 211 | 215 | 184,000 |
| 2000/07/26 | 220 | 225 | 217 | 219 | 133,000 |
| 2000/07/25 | 213 | 219 | 210 | 219 | 319,000 |
| 2000/07/24 | 221 | 223 | 211 | 213 | 216,000 |
| 2000/07/21 | 226 | 228 | 222 | 223 | 314,000 |
| 2000/07/19 | 223 | 227 | 220 | 227 | 315,000 |
| 2000/07/18 | 235 | 235 | 225 | 227 | 390,000 |
| 2000/07/17 | 240 | 241 | 235 | 236 | 341,000 |
| 2000/07/14 | 241 | 241 | 235 | 240 | 539,000 |
| 2000/07/13 | 251 | 252 | 241 | 241 | 335,000 |
| 2000/07/12 | 247 | 256 | 246 | 250 | 736,000 |
| 2000/07/11 | 247 | 247 | 242 | 247 | 265,000 |
| 2000/07/10 | 250 | 250 | 245 | 247 | 497,000 |
| 2000/07/07 | 250 | 253 | 246 | 247 | 477,000 |
| 2000/07/06 | 239 | 258 | 239 | 253 | 1,366,000 |
| 2000/07/05 | 240 | 240 | 235 | 239 | 284,000 |
| 2000/07/04 | 250 | 250 | 237 | 237 | 275,000 |
| 2000/07/03 | 242 | 252 | 241 | 247 | 781,000 |
| 2000/06/30 | 235 | 239 | 232 | 238 | 222,000 |
| 2000/06/29 | 235 | 236 | 231 | 233 | 201,000 |
| 2000/06/28 | 232 | 237 | 226 | 232 | 226,000 |
| 2000/06/27 | 223 | 229 | 223 | 229 | 110,000 |
| 2000/06/26 | 224 | 228 | 222 | 222 | 79,000 |
| 2000/06/23 | 225 | 226 | 222 | 222 | 137,000 |
| 2000/06/22 | 230 | 230 | 225 | 226 | 213,000 |
| 2000/06/21 | 229 | 232 | 226 | 230 | 198,000 |
| 2000/06/20 | 230 | 230 | 224 | 226 | 195,000 |
| 2000/06/19 | 230 | 230 | 223 | 223 | 89,000 |
| 2000/06/16 | 227 | 230 | 225 | 230 | 84,000 |
| 2000/06/15 | 237 | 237 | 229 | 230 | 149,000 |
| 2000/06/14 | 244 | 244 | 231 | 235 | 255,000 |
| 2000/06/13 | 230 | 247 | 230 | 240 | 1,076,000 |
| 2000/06/12 | 230 | 230 | 225 | 226 | 160,000 |
| 2000/06/09 | 221 | 225 | 218 | 220 | 203,000 |
| 2000/06/08 | 225 | 227 | 220 | 224 | 151,000 |
| 2000/06/07 | 230 | 231 | 222 | 222 | 169,000 |
| 2000/06/06 | 232 | 232 | 225 | 225 | 152,000 |
| 2000/06/05 | 228 | 232 | 224 | 232 | 257,000 |
| 2000/06/02 | 230 | 233 | 222 | 225 | 367,000 |
| 2000/06/01 | 220 | 227 | 215 | 225 | 270,000 |
| 2000/05/31 | 232 | 233 | 224 | 228 | 406,000 |
| 2000/05/30 | 212 | 230 | 211 | 222 | 1,055,000 |
| 2000/05/29 | 208 | 210 | 205 | 209 | 206,000 |
| 2000/05/26 | 206 | 207 | 205 | 207 | 177,000 |
| 2000/05/25 | 206 | 210 | 205 | 205 | 113,000 |
| 2000/05/24 | 206 | 210 | 205 | 209 | 207,000 |
| 2000/05/23 | 205 | 210 | 205 | 210 | 86,000 |
| 2000/05/22 | 215 | 215 | 205 | 210 | 180,000 |
| 2000/05/19 | 216 | 223 | 214 | 220 | 85,000 |
| 2000/05/18 | 220 | 225 | 215 | 221 | 141,000 |
| 2000/05/17 | 234 | 238 | 223 | 225 | 339,000 |
| 2000/05/16 | 207 | 249 | 206 | 238 | 794,000 |
| 2000/05/15 | 205 | 207 | 202 | 203 | 180,000 |
| 2000/05/12 | 201 | 205 | 200 | 205 | 176,000 |
| 2000/05/11 | 207 | 207 | 202 | 205 | 90,000 |
| 2000/05/10 | 208 | 209 | 202 | 202 | 136,000 |
| 2000/05/09 | 211 | 211 | 208 | 211 | 98,000 |
| 2000/05/08 | 212 | 218 | 211 | 212 | 53,000 |
| 2000/05/02 | 210 | 217 | 210 | 211 | 138,000 |
| 2000/05/01 | 203 | 210 | 203 | 210 | 175,000 |
| 2000/04/28 | 203 | 203 | 200 | 203 | 161,000 |
| 2000/04/27 | 203 | 205 | 200 | 201 | 254,000 |
| 2000/04/26 | 206 | 208 | 203 | 207 | 137,000 |
| 2000/04/25 | 206 | 210 | 205 | 209 | 179,000 |
| 2000/04/24 | 212 | 212 | 205 | 206 | 129,000 |
| 2000/04/21 | 210 | 215 | 205 | 205 | 111,000 |
| 2000/04/20 | 210 | 216 | 205 | 207 | 151,000 |
| 2000/04/19 | 205 | 212 | 205 | 211 | 258,000 |
| 2000/04/18 | 211 | 216 | 200 | 200 | 659,000 |
| 2000/04/17 | 209 | 215 | 200 | 207 | 471,000 |
| 2000/04/14 | 228 | 230 | 225 | 226 | 291,000 |
| 2000/04/13 | 234 | 234 | 228 | 233 | 154,000 |
| 2000/04/12 | 235 | 235 | 225 | 235 | 244,000 |
| 2000/04/11 | 236 | 236 | 231 | 235 | 144,000 |
| 2000/04/10 | 237 | 237 | 231 | 236 | 176,000 |
| 2000/04/07 | 232 | 233 | 227 | 231 | 194,000 |
| 2000/04/06 | 230 | 233 | 228 | 231 | 246,000 |
| 2000/04/05 | 232 | 238 | 228 | 230 | 207,000 |
| 2000/04/04 | 235 | 238 | 230 | 235 | 188,000 |
| 2000/04/03 | 235 | 235 | 228 | 235 | 185,000 |
| 2000/03/31 | 236 | 237 | 230 | 230 | 220,000 |
| 2000/03/30 | 239 | 244 | 235 | 236 | 166,000 |
| 2000/03/29 | 240 | 241 | 238 | 241 | 108,000 |
| 2000/03/28 | 240 | 245 | 238 | 244 | 65,000 |
| 2000/03/27 | 236 | 245 | 232 | 245 | 264,000 |
| 2000/03/24 | 248 | 250 | 240 | 241 | 177,000 |
| 2000/03/23 | 252 | 252 | 248 | 252 | 98,000 |
| 2000/03/22 | 254 | 255 | 248 | 248 | 157,000 |
| 2000/03/21 | 254 | 258 | 252 | 254 | 206,000 |
| 2000/03/17 | 245 | 249 | 244 | 248 | 178,000 |
| 2000/03/16 | 235 | 244 | 235 | 244 | 178,000 |
| 2000/03/15 | 248 | 248 | 237 | 245 | 134,000 |
| 2000/03/14 | 236 | 248 | 234 | 243 | 268,000 |
| 2000/03/13 | 247 | 250 | 236 | 236 | 329,000 |
| 2000/03/10 | 255 | 260 | 248 | 255 | 272,000 |
| 2000/03/09 | 253 | 255 | 245 | 255 | 154,000 |
| 2000/03/08 | 245 | 255 | 243 | 255 | 104,000 |
| 2000/03/07 | 254 | 254 | 243 | 250 | 256,000 |
| 2000/03/06 | 255 | 255 | 247 | 249 | 214,000 |
| 2000/03/03 | 255 | 256 | 250 | 250 | 206,000 |
| 2000/03/02 | 260 | 260 | 254 | 256 | 175,000 |
| 2000/03/01 | 270 | 271 | 258 | 259 | 125,000 |
| 2000/02/29 | 276 | 276 | 265 | 265 | 234,000 |
| 2000/02/28 | 259 | 271 | 255 | 271 | 331,000 |
| 2000/02/25 | 249 | 250 | 245 | 248 | 278,000 |
| 2000/02/24 | 245 | 250 | 240 | 245 | 319,000 |
| 2000/02/23 | 252 | 252 | 243 | 247 | 209,000 |
| 2000/02/22 | 250 | 257 | 245 | 257 | 321,000 |
| 2000/02/21 | 262 | 262 | 250 | 250 | 228,000 |
| 2000/02/18 | 262 | 268 | 260 | 268 | 158,000 |
| 2000/02/17 | 271 | 276 | 261 | 267 | 174,000 |
| 2000/02/16 | 273 | 278 | 261 | 278 | 388,000 |
| 2000/02/15 | 280 | 285 | 260 | 268 | 293,000 |
| 2000/02/14 | 268 | 283 | 265 | 275 | 289,000 |
| 2000/02/10 | 260 | 270 | 258 | 265 | 279,000 |
| 2000/02/09 | 271 | 272 | 261 | 270 | 244,000 |
| 2000/02/08 | 280 | 280 | 271 | 274 | 167,000 |
| 2000/02/07 | 287 | 288 | 275 | 282 | 371,000 |
| 2000/02/04 | 260 | 279 | 258 | 279 | 356,000 |
| 2000/02/03 | 268 | 268 | 260 | 260 | 336,000 |
| 2000/02/02 | 275 | 275 | 268 | 268 | 176,000 |
| 2000/02/01 | 273 | 278 | 269 | 275 | 241,000 |
| 2000/01/31 | 278 | 280 | 268 | 278 | 189,000 |
| 2000/01/28 | 275 | 280 | 270 | 280 | 351,000 |
| 2000/01/27 | 285 | 290 | 277 | 277 | 173,000 |
| 2000/01/26 | 287 | 290 | 275 | 290 | 419,000 |
| 2000/01/25 | 290 | 294 | 285 | 292 | 243,000 |
| 2000/01/24 | 301 | 304 | 290 | 300 | 314,000 |
| 2000/01/21 | 291 | 310 | 285 | 302 | 738,000 |
| 2000/01/20 | 306 | 310 | 295 | 295 | 357,000 |
| 2000/01/19 | 320 | 321 | 300 | 301 | 1,032,000 |
| 2000/01/18 | 300 | 326 | 294 | 315 | 2,627,000 |
| 2000/01/17 | 300 | 308 | 297 | 300 | 936,000 |
| 2000/01/14 | 298 | 305 | 281 | 291 | 1,406,000 |
| 2000/01/13 | 272 | 295 | 265 | 294 | 875,000 |
| 2000/01/12 | 282 | 282 | 272 | 272 | 529,000 |
| 2000/01/11 | 255 | 284 | 252 | 282 | 772,000 |
| 2000/01/07 | 260 | 260 | 246 | 259 | 362,000 |
| 2000/01/06 | 259 | 260 | 251 | 260 | 206,000 |
| 2000/01/05 | 255 | 259 | 249 | 259 | 206,000 |
| 2000/01/04 | 254 | 260 | 246 | 260 | 164,000 |