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 |
|---|---|---|---|---|---|
| 2005/12/30 | 243 | 244 | 239 | 239 | 523,000 |
| 2005/12/29 | 243 | 248 | 242 | 243 | 1,875,000 |
| 2005/12/28 | 238 | 239 | 237 | 238 | 361,000 |
| 2005/12/27 | 238 | 239 | 237 | 238 | 581,000 |
| 2005/12/26 | 240 | 240 | 238 | 238 | 530,000 |
| 2005/12/22 | 240 | 240 | 237 | 238 | 743,000 |
| 2005/12/21 | 240 | 242 | 239 | 240 | 978,000 |
| 2005/12/20 | 238 | 239 | 237 | 239 | 428,000 |
| 2005/12/19 | 237 | 239 | 235 | 238 | 600,000 |
| 2005/12/16 | 239 | 241 | 237 | 238 | 767,000 |
| 2005/12/15 | 239 | 244 | 237 | 241 | 1,111,000 |
| 2005/12/14 | 248 | 248 | 238 | 238 | 2,567,000 |
| 2005/12/13 | 235 | 247 | 233 | 243 | 5,725,000 |
| 2005/12/12 | 232 | 234 | 231 | 234 | 1,148,000 |
| 2005/12/09 | 228 | 231 | 228 | 231 | 645,000 |
| 2005/12/08 | 233 | 233 | 229 | 230 | 632,000 |
| 2005/12/07 | 234 | 234 | 231 | 233 | 730,000 |
| 2005/12/06 | 235 | 235 | 232 | 232 | 522,000 |
| 2005/12/05 | 235 | 236 | 233 | 235 | 1,345,000 |
| 2005/12/02 | 230 | 235 | 229 | 233 | 1,426,000 |
| 2005/12/01 | 227 | 228 | 226 | 228 | 492,000 |
| 2005/11/30 | 227 | 228 | 225 | 225 | 598,000 |
| 2005/11/29 | 228 | 229 | 226 | 227 | 256,000 |
| 2005/11/28 | 225 | 228 | 225 | 227 | 372,000 |
| 2005/11/25 | 225 | 226 | 224 | 226 | 463,000 |
| 2005/11/24 | 227 | 228 | 225 | 225 | 534,000 |
| 2005/11/22 | 228 | 229 | 226 | 227 | 581,000 |
| 2005/11/21 | 231 | 231 | 228 | 228 | 536,000 |
| 2005/11/18 | 230 | 231 | 228 | 229 | 665,000 |
| 2005/11/17 | 228 | 230 | 228 | 229 | 390,000 |
| 2005/11/16 | 228 | 230 | 225 | 229 | 889,000 |
| 2005/11/15 | 234 | 234 | 228 | 229 | 1,409,000 |
| 2005/11/14 | 233 | 236 | 231 | 235 | 907,000 |
| 2005/11/11 | 232 | 233 | 229 | 231 | 932,000 |
| 2005/11/10 | 240 | 240 | 227 | 230 | 3,023,000 |
| 2005/11/09 | 232 | 238 | 230 | 237 | 2,854,000 |
| 2005/11/08 | 228 | 232 | 226 | 229 | 2,231,000 |
| 2005/11/07 | 227 | 228 | 225 | 227 | 773,000 |
| 2005/11/04 | 226 | 227 | 224 | 225 | 1,600,000 |
| 2005/11/02 | 224 | 226 | 223 | 223 | 669,000 |
| 2005/11/01 | 223 | 223 | 222 | 222 | 278,000 |
| 2005/10/31 | 223 | 224 | 223 | 223 | 586,000 |
| 2005/10/28 | 224 | 224 | 221 | 221 | 465,000 |
| 2005/10/27 | 223 | 224 | 221 | 223 | 631,000 |
| 2005/10/26 | 222 | 223 | 221 | 221 | 301,000 |
| 2005/10/25 | 222 | 222 | 219 | 220 | 572,000 |
| 2005/10/24 | 219 | 221 | 218 | 219 | 377,000 |
| 2005/10/21 | 216 | 219 | 216 | 218 | 939,000 |
| 2005/10/20 | 224 | 226 | 214 | 216 | 1,893,000 |
| 2005/10/19 | 225 | 225 | 222 | 223 | 349,000 |
| 2005/10/18 | 226 | 227 | 223 | 223 | 355,000 |
| 2005/10/17 | 228 | 228 | 225 | 225 | 304,000 |
| 2005/10/14 | 228 | 228 | 227 | 227 | 262,000 |
| 2005/10/13 | 228 | 229 | 225 | 227 | 497,000 |
| 2005/10/12 | 229 | 231 | 227 | 229 | 651,000 |
| 2005/10/11 | 227 | 229 | 226 | 228 | 523,000 |
| 2005/10/07 | 227 | 228 | 225 | 226 | 576,000 |
| 2005/10/06 | 231 | 231 | 226 | 227 | 1,083,000 |
| 2005/10/05 | 236 | 243 | 234 | 236 | 2,191,000 |
| 2005/10/04 | 229 | 239 | 229 | 238 | 2,152,000 |
| 2005/10/03 | 230 | 231 | 227 | 229 | 468,000 |
| 2005/09/30 | 232 | 233 | 227 | 229 | 757,000 |
| 2005/09/29 | 234 | 234 | 230 | 231 | 843,000 |
| 2005/09/28 | 232 | 236 | 231 | 233 | 1,755,000 |
| 2005/09/27 | 232 | 233 | 230 | 231 | 1,117,000 |
| 2005/09/26 | 228 | 230 | 228 | 229 | 725,000 |
| 2005/09/22 | 227 | 228 | 225 | 226 | 337,000 |
| 2005/09/21 | 230 | 232 | 227 | 228 | 669,000 |
| 2005/09/20 | 226 | 229 | 226 | 227 | 525,000 |
| 2005/09/16 | 224 | 228 | 224 | 226 | 781,000 |
| 2005/09/15 | 225 | 225 | 223 | 224 | 220,000 |
| 2005/09/14 | 225 | 226 | 224 | 225 | 372,000 |
| 2005/09/13 | 223 | 224 | 222 | 224 | 192,000 |
| 2005/09/12 | 224 | 224 | 222 | 224 | 419,000 |
| 2005/09/09 | 221 | 224 | 221 | 223 | 535,000 |
| 2005/09/08 | 223 | 223 | 221 | 221 | 227,000 |
| 2005/09/07 | 226 | 227 | 221 | 223 | 941,000 |
| 2005/09/06 | 227 | 232 | 226 | 226 | 2,063,000 |
| 2005/09/05 | 224 | 227 | 223 | 227 | 371,000 |
| 2005/09/02 | 221 | 227 | 221 | 224 | 806,000 |
| 2005/09/01 | 223 | 223 | 220 | 220 | 319,000 |
| 2005/08/31 | 222 | 223 | 221 | 221 | 174,000 |
| 2005/08/30 | 223 | 224 | 222 | 222 | 193,000 |
| 2005/08/29 | 223 | 223 | 221 | 223 | 257,000 |
| 2005/08/26 | 224 | 225 | 223 | 224 | 230,000 |
| 2005/08/25 | 226 | 226 | 224 | 225 | 250,000 |
| 2005/08/24 | 226 | 228 | 225 | 227 | 350,000 |
| 2005/08/23 | 228 | 230 | 226 | 227 | 724,000 |
| 2005/08/22 | 225 | 228 | 225 | 227 | 363,000 |
| 2005/08/19 | 227 | 227 | 225 | 226 | 266,000 |
| 2005/08/18 | 226 | 227 | 223 | 224 | 197,000 |
| 2005/08/17 | 227 | 229 | 225 | 225 | 222,000 |
| 2005/08/16 | 228 | 229 | 224 | 229 | 526,000 |
| 2005/08/15 | 224 | 229 | 223 | 228 | 565,000 |
| 2005/08/12 | 224 | 225 | 223 | 223 | 283,000 |
| 2005/08/11 | 224 | 224 | 221 | 223 | 346,000 |
| 2005/08/10 | 223 | 225 | 221 | 225 | 440,000 |
| 2005/08/09 | 219 | 223 | 217 | 222 | 217,000 |
| 2005/08/08 | 214 | 218 | 213 | 218 | 270,000 |
| 2005/08/05 | 220 | 222 | 218 | 218 | 344,000 |
| 2005/08/04 | 223 | 223 | 220 | 222 | 444,000 |
| 2005/08/03 | 222 | 224 | 221 | 222 | 227,000 |
| 2005/08/02 | 225 | 227 | 223 | 223 | 254,000 |
| 2005/08/01 | 225 | 226 | 222 | 224 | 448,000 |
| 2005/07/29 | 227 | 227 | 224 | 225 | 289,000 |
| 2005/07/28 | 227 | 229 | 226 | 226 | 242,000 |
| 2005/07/27 | 225 | 229 | 224 | 229 | 450,000 |
| 2005/07/26 | 225 | 225 | 223 | 224 | 260,000 |
| 2005/07/25 | 226 | 227 | 224 | 224 | 159,000 |
| 2005/07/22 | 227 | 227 | 223 | 224 | 246,000 |
| 2005/07/21 | 228 | 230 | 227 | 227 | 356,000 |
| 2005/07/20 | 225 | 228 | 225 | 228 | 223,000 |
| 2005/07/19 | 227 | 228 | 226 | 227 | 184,000 |
| 2005/07/15 | 235 | 235 | 227 | 227 | 1,866,000 |
| 2005/07/14 | 223 | 232 | 221 | 230 | 3,142,000 |
| 2005/07/13 | 224 | 224 | 221 | 222 | 386,000 |
| 2005/07/12 | 221 | 228 | 220 | 225 | 1,936,000 |
| 2005/07/11 | 222 | 222 | 218 | 219 | 309,000 |
| 2005/07/08 | 220 | 224 | 219 | 220 | 181,000 |
| 2005/07/07 | 223 | 223 | 219 | 220 | 260,000 |
| 2005/07/06 | 224 | 225 | 222 | 223 | 178,000 |
| 2005/07/05 | 225 | 225 | 223 | 223 | 95,000 |
| 2005/07/04 | 227 | 227 | 224 | 226 | 279,000 |
| 2005/07/01 | 223 | 227 | 222 | 225 | 476,000 |
| 2005/06/30 | 222 | 222 | 221 | 221 | 163,000 |
| 2005/06/29 | 222 | 222 | 221 | 221 | 199,000 |
| 2005/06/28 | 220 | 223 | 219 | 222 | 221,000 |
| 2005/06/27 | 220 | 220 | 218 | 220 | 195,000 |
| 2005/06/24 | 220 | 221 | 219 | 221 | 272,000 |
| 2005/06/23 | 223 | 223 | 221 | 222 | 188,000 |
| 2005/06/22 | 224 | 224 | 221 | 222 | 174,000 |
| 2005/06/21 | 224 | 224 | 221 | 223 | 159,000 |
| 2005/06/20 | 226 | 226 | 223 | 223 | 162,000 |
| 2005/06/17 | 225 | 225 | 223 | 223 | 137,000 |
| 2005/06/16 | 226 | 226 | 223 | 224 | 230,000 |
| 2005/06/15 | 226 | 228 | 224 | 226 | 437,000 |
| 2005/06/14 | 223 | 228 | 223 | 225 | 785,000 |
| 2005/06/13 | 222 | 222 | 219 | 221 | 194,000 |
| 2005/06/10 | 218 | 221 | 218 | 219 | 265,000 |
| 2005/06/09 | 222 | 222 | 219 | 219 | 67,000 |
| 2005/06/08 | 220 | 221 | 219 | 219 | 66,000 |
| 2005/06/07 | 222 | 222 | 218 | 220 | 133,000 |
| 2005/06/06 | 220 | 220 | 218 | 219 | 184,000 |
| 2005/06/03 | 225 | 225 | 218 | 220 | 166,000 |
| 2005/06/02 | 226 | 227 | 224 | 224 | 94,000 |
| 2005/06/01 | 220 | 225 | 220 | 225 | 125,000 |
| 2005/05/31 | 226 | 226 | 220 | 224 | 248,000 |
| 2005/05/30 | 216 | 222 | 216 | 221 | 129,000 |
| 2005/05/27 | 216 | 219 | 215 | 216 | 140,000 |
| 2005/05/26 | 218 | 219 | 212 | 217 | 308,000 |
| 2005/05/25 | 224 | 225 | 214 | 216 | 348,000 |
| 2005/05/24 | 223 | 224 | 222 | 222 | 125,000 |
| 2005/05/23 | 224 | 224 | 222 | 223 | 72,000 |
| 2005/05/20 | 226 | 226 | 223 | 224 | 121,000 |
| 2005/05/19 | 222 | 224 | 221 | 223 | 168,000 |
| 2005/05/18 | 223 | 225 | 220 | 220 | 145,000 |
| 2005/05/17 | 229 | 229 | 215 | 222 | 269,000 |
| 2005/05/16 | 230 | 231 | 225 | 225 | 169,000 |
| 2005/05/13 | 234 | 235 | 231 | 233 | 135,000 |
| 2005/05/12 | 236 | 236 | 232 | 233 | 147,000 |
| 2005/05/11 | 234 | 235 | 232 | 234 | 157,000 |
| 2005/05/10 | 235 | 239 | 233 | 237 | 356,000 |
| 2005/05/09 | 233 | 235 | 231 | 233 | 169,000 |
| 2005/05/06 | 230 | 233 | 229 | 233 | 175,000 |
| 2005/05/02 | 229 | 229 | 225 | 228 | 140,000 |
| 2005/04/28 | 228 | 230 | 228 | 228 | 119,000 |
| 2005/04/27 | 228 | 230 | 228 | 229 | 95,000 |
| 2005/04/26 | 230 | 233 | 228 | 231 | 142,000 |
| 2005/04/25 | 232 | 233 | 230 | 231 | 282,000 |
| 2005/04/22 | 238 | 238 | 233 | 234 | 145,000 |
| 2005/04/21 | 227 | 234 | 225 | 230 | 375,000 |
| 2005/04/20 | 236 | 236 | 232 | 234 | 289,000 |
| 2005/04/19 | 224 | 232 | 223 | 229 | 476,000 |
| 2005/04/18 | 223 | 230 | 220 | 221 | 668,000 |
| 2005/04/15 | 240 | 242 | 236 | 238 | 376,000 |
| 2005/04/14 | 242 | 248 | 242 | 245 | 462,000 |
| 2005/04/13 | 250 | 252 | 247 | 250 | 806,000 |
| 2005/04/12 | 247 | 256 | 246 | 250 | 3,710,000 |
| 2005/04/11 | 246 | 249 | 243 | 248 | 706,000 |
| 2005/04/08 | 246 | 249 | 245 | 247 | 674,000 |
| 2005/04/07 | 245 | 245 | 242 | 244 | 351,000 |
| 2005/04/06 | 245 | 245 | 243 | 244 | 428,000 |
| 2005/04/05 | 243 | 246 | 241 | 243 | 717,000 |
| 2005/04/04 | 234 | 243 | 233 | 241 | 708,000 |
| 2005/04/01 | 228 | 237 | 228 | 233 | 375,000 |
| 2005/03/31 | 239 | 239 | 232 | 238 | 340,000 |
| 2005/03/30 | 230 | 233 | 225 | 230 | 458,000 |
| 2005/03/29 | 242 | 243 | 233 | 235 | 348,000 |
| 2005/03/28 | 238 | 240 | 236 | 238 | 184,000 |
| 2005/03/25 | 245 | 245 | 235 | 240 | 611,000 |
| 2005/03/24 | 245 | 245 | 242 | 242 | 208,000 |
| 2005/03/23 | 245 | 247 | 242 | 245 | 471,000 |
| 2005/03/22 | 248 | 251 | 246 | 247 | 404,000 |
| 2005/03/18 | 244 | 250 | 244 | 248 | 554,000 |
| 2005/03/17 | 246 | 247 | 242 | 244 | 425,000 |
| 2005/03/16 | 245 | 247 | 239 | 247 | 780,000 |
| 2005/03/15 | 252 | 254 | 243 | 244 | 664,000 |
| 2005/03/14 | 250 | 251 | 247 | 248 | 449,000 |
| 2005/03/11 | 252 | 256 | 245 | 247 | 1,117,000 |
| 2005/03/10 | 253 | 256 | 250 | 250 | 814,000 |
| 2005/03/09 | 250 | 259 | 250 | 256 | 1,973,000 |
| 2005/03/08 | 258 | 258 | 250 | 252 | 1,593,000 |
| 2005/03/07 | 262 | 263 | 250 | 255 | 4,660,000 |
| 2005/03/04 | 243 | 256 | 238 | 256 | 6,905,000 |
| 2005/03/03 | 232 | 242 | 230 | 241 | 4,178,000 |
| 2005/03/02 | 229 | 232 | 227 | 230 | 1,177,000 |
| 2005/03/01 | 225 | 228 | 224 | 226 | 599,000 |
| 2005/02/28 | 225 | 226 | 224 | 225 | 339,000 |
| 2005/02/25 | 224 | 224 | 223 | 223 | 129,000 |
| 2005/02/24 | 223 | 223 | 221 | 223 | 196,000 |
| 2005/02/23 | 221 | 222 | 219 | 221 | 215,000 |
| 2005/02/22 | 224 | 225 | 222 | 222 | 186,000 |
| 2005/02/21 | 224 | 225 | 223 | 223 | 119,000 |
| 2005/02/18 | 224 | 224 | 222 | 223 | 214,000 |
| 2005/02/17 | 221 | 227 | 221 | 224 | 617,000 |
| 2005/02/16 | 224 | 225 | 221 | 222 | 370,000 |
| 2005/02/15 | 226 | 227 | 224 | 225 | 310,000 |
| 2005/02/14 | 228 | 228 | 225 | 225 | 259,000 |
| 2005/02/10 | 228 | 228 | 225 | 226 | 322,000 |
| 2005/02/09 | 230 | 230 | 227 | 228 | 289,000 |
| 2005/02/08 | 232 | 233 | 227 | 227 | 606,000 |
| 2005/02/07 | 230 | 235 | 226 | 233 | 1,118,000 |
| 2005/02/04 | 227 | 227 | 223 | 225 | 246,000 |
| 2005/02/03 | 226 | 231 | 226 | 228 | 575,000 |
| 2005/02/02 | 224 | 227 | 224 | 226 | 399,000 |
| 2005/02/01 | 223 | 223 | 221 | 223 | 281,000 |
| 2005/01/31 | 222 | 223 | 221 | 222 | 294,000 |
| 2005/01/28 | 226 | 226 | 221 | 224 | 223,000 |
| 2005/01/27 | 225 | 226 | 223 | 223 | 193,000 |
| 2005/01/26 | 226 | 227 | 222 | 223 | 315,000 |
| 2005/01/25 | 226 | 227 | 224 | 226 | 243,000 |
| 2005/01/24 | 228 | 228 | 225 | 225 | 169,000 |
| 2005/01/21 | 227 | 229 | 226 | 228 | 355,000 |
| 2005/01/20 | 227 | 227 | 224 | 226 | 366,000 |
| 2005/01/19 | 231 | 233 | 229 | 229 | 757,000 |
| 2005/01/18 | 230 | 237 | 227 | 231 | 1,795,000 |
| 2005/01/17 | 230 | 232 | 226 | 229 | 661,000 |
| 2005/01/14 | 226 | 231 | 223 | 230 | 735,000 |
| 2005/01/13 | 230 | 233 | 227 | 229 | 926,000 |
| 2005/01/12 | 225 | 236 | 224 | 234 | 4,714,000 |
| 2005/01/11 | 228 | 228 | 223 | 225 | 735,000 |
| 2005/01/07 | 220 | 229 | 219 | 227 | 2,304,000 |
| 2005/01/06 | 214 | 218 | 214 | 216 | 380,000 |
| 2005/01/05 | 214 | 215 | 213 | 214 | 222,000 |
| 2005/01/04 | 216 | 216 | 214 | 216 | 129,000 |