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 |
|---|---|---|---|---|---|
| 2006/12/29 | 171 | 173 | 171 | 173 | 116,000 |
| 2006/12/28 | 174 | 174 | 170 | 172 | 350,000 |
| 2006/12/27 | 173 | 174 | 172 | 174 | 300,000 |
| 2006/12/26 | 168 | 173 | 168 | 172 | 488,000 |
| 2006/12/25 | 171 | 172 | 168 | 168 | 550,000 |
| 2006/12/22 | 174 | 174 | 171 | 173 | 411,000 |
| 2006/12/21 | 177 | 177 | 170 | 174 | 1,088,000 |
| 2006/12/20 | 174 | 179 | 174 | 176 | 944,000 |
| 2006/12/19 | 180 | 180 | 175 | 175 | 677,000 |
| 2006/12/18 | 181 | 181 | 178 | 181 | 814,000 |
| 2006/12/15 | 184 | 184 | 181 | 182 | 697,000 |
| 2006/12/14 | 183 | 184 | 183 | 184 | 376,000 |
| 2006/12/13 | 185 | 185 | 182 | 182 | 582,000 |
| 2006/12/12 | 185 | 188 | 184 | 186 | 811,000 |
| 2006/12/11 | 183 | 184 | 183 | 184 | 148,000 |
| 2006/12/08 | 181 | 183 | 181 | 182 | 316,000 |
| 2006/12/07 | 184 | 184 | 182 | 183 | 392,000 |
| 2006/12/06 | 182 | 183 | 180 | 181 | 476,000 |
| 2006/12/05 | 185 | 186 | 181 | 181 | 343,000 |
| 2006/12/04 | 186 | 186 | 183 | 184 | 204,000 |
| 2006/12/01 | 185 | 187 | 184 | 186 | 512,000 |
| 2006/11/30 | 189 | 189 | 186 | 186 | 250,000 |
| 2006/11/29 | 185 | 186 | 184 | 186 | 296,000 |
| 2006/11/28 | 181 | 185 | 180 | 184 | 391,000 |
| 2006/11/27 | 180 | 186 | 180 | 185 | 332,000 |
| 2006/11/24 | 184 | 186 | 180 | 180 | 285,000 |
| 2006/11/22 | 178 | 188 | 176 | 186 | 732,000 |
| 2006/11/21 | 187 | 188 | 178 | 179 | 513,000 |
| 2006/11/20 | 196 | 196 | 187 | 188 | 442,000 |
| 2006/11/17 | 197 | 197 | 195 | 196 | 233,000 |
| 2006/11/16 | 199 | 201 | 198 | 198 | 216,000 |
| 2006/11/15 | 204 | 204 | 199 | 199 | 211,000 |
| 2006/11/14 | 199 | 202 | 199 | 201 | 174,000 |
| 2006/11/13 | 199 | 199 | 196 | 197 | 239,000 |
| 2006/11/10 | 200 | 201 | 200 | 200 | 298,000 |
| 2006/11/09 | 202 | 203 | 200 | 200 | 325,000 |
| 2006/11/08 | 205 | 205 | 202 | 202 | 291,000 |
| 2006/11/07 | 207 | 208 | 204 | 204 | 153,000 |
| 2006/11/06 | 204 | 206 | 204 | 206 | 140,000 |
| 2006/11/02 | 206 | 207 | 204 | 204 | 260,000 |
| 2006/11/01 | 206 | 206 | 205 | 206 | 147,000 |
| 2006/10/31 | 207 | 207 | 204 | 205 | 353,000 |
| 2006/10/30 | 208 | 209 | 205 | 205 | 405,000 |
| 2006/10/27 | 212 | 212 | 209 | 209 | 317,000 |
| 2006/10/26 | 210 | 213 | 210 | 212 | 447,000 |
| 2006/10/25 | 211 | 212 | 209 | 209 | 279,000 |
| 2006/10/24 | 215 | 215 | 211 | 211 | 487,000 |
| 2006/10/23 | 213 | 215 | 212 | 214 | 489,000 |
| 2006/10/20 | 213 | 214 | 211 | 213 | 397,000 |
| 2006/10/19 | 219 | 220 | 211 | 213 | 2,066,000 |
| 2006/10/18 | 218 | 221 | 212 | 219 | 2,963,000 |
| 2006/10/17 | 207 | 213 | 205 | 213 | 1,827,000 |
| 2006/10/16 | 204 | 206 | 202 | 204 | 733,000 |
| 2006/10/13 | 203 | 206 | 202 | 204 | 295,000 |
| 2006/10/12 | 199 | 204 | 195 | 202 | 655,000 |
| 2006/10/11 | 209 | 210 | 204 | 204 | 605,000 |
| 2006/10/10 | 210 | 213 | 209 | 210 | 303,000 |
| 2006/10/06 | 217 | 217 | 213 | 215 | 334,000 |
| 2006/10/05 | 212 | 217 | 211 | 217 | 591,000 |
| 2006/10/04 | 214 | 215 | 209 | 209 | 197,000 |
| 2006/10/03 | 214 | 215 | 211 | 212 | 219,000 |
| 2006/10/02 | 213 | 213 | 211 | 212 | 160,000 |
| 2006/09/29 | 211 | 211 | 210 | 210 | 71,000 |
| 2006/09/28 | 211 | 212 | 210 | 211 | 110,000 |
| 2006/09/27 | 208 | 212 | 208 | 212 | 172,000 |
| 2006/09/26 | 209 | 209 | 207 | 208 | 149,000 |
| 2006/09/25 | 207 | 208 | 205 | 208 | 155,000 |
| 2006/09/22 | 209 | 210 | 207 | 207 | 589,000 |
| 2006/09/21 | 208 | 209 | 206 | 207 | 276,000 |
| 2006/09/20 | 208 | 209 | 205 | 207 | 164,000 |
| 2006/09/19 | 210 | 211 | 208 | 208 | 154,000 |
| 2006/09/15 | 210 | 210 | 207 | 208 | 211,000 |
| 2006/09/14 | 208 | 212 | 208 | 209 | 255,000 |
| 2006/09/13 | 214 | 214 | 207 | 209 | 295,000 |
| 2006/09/12 | 215 | 216 | 212 | 212 | 145,000 |
| 2006/09/11 | 218 | 219 | 215 | 215 | 181,000 |
| 2006/09/08 | 215 | 218 | 214 | 217 | 312,000 |
| 2006/09/07 | 217 | 218 | 215 | 216 | 201,000 |
| 2006/09/06 | 220 | 221 | 218 | 219 | 403,000 |
| 2006/09/05 | 216 | 224 | 216 | 224 | 1,638,000 |
| 2006/09/04 | 215 | 216 | 215 | 215 | 177,000 |
| 2006/09/01 | 215 | 215 | 213 | 214 | 220,000 |
| 2006/08/31 | 215 | 215 | 213 | 214 | 404,000 |
| 2006/08/30 | 214 | 214 | 211 | 212 | 120,000 |
| 2006/08/29 | 212 | 214 | 210 | 212 | 346,000 |
| 2006/08/28 | 216 | 216 | 210 | 212 | 277,000 |
| 2006/08/25 | 218 | 219 | 217 | 218 | 138,000 |
| 2006/08/24 | 220 | 220 | 217 | 217 | 202,000 |
| 2006/08/23 | 221 | 221 | 218 | 219 | 222,000 |
| 2006/08/22 | 219 | 221 | 218 | 220 | 732,000 |
| 2006/08/21 | 215 | 220 | 215 | 220 | 551,000 |
| 2006/08/18 | 215 | 215 | 213 | 215 | 200,000 |
| 2006/08/17 | 216 | 219 | 215 | 215 | 506,000 |
| 2006/08/16 | 214 | 217 | 213 | 215 | 369,000 |
| 2006/08/15 | 209 | 216 | 209 | 215 | 895,000 |
| 2006/08/14 | 206 | 209 | 205 | 209 | 325,000 |
| 2006/08/11 | 208 | 208 | 206 | 207 | 268,000 |
| 2006/08/10 | 207 | 210 | 207 | 208 | 417,000 |
| 2006/08/09 | 210 | 214 | 206 | 210 | 869,000 |
| 2006/08/08 | 202 | 205 | 202 | 205 | 249,000 |
| 2006/08/07 | 208 | 208 | 203 | 203 | 243,000 |
| 2006/08/04 | 210 | 210 | 207 | 208 | 211,000 |
| 2006/08/03 | 210 | 211 | 208 | 208 | 259,000 |
| 2006/08/02 | 210 | 211 | 209 | 211 | 248,000 |
| 2006/08/01 | 211 | 212 | 210 | 211 | 197,000 |
| 2006/07/31 | 210 | 212 | 210 | 211 | 190,000 |
| 2006/07/28 | 208 | 211 | 207 | 209 | 176,000 |
| 2006/07/27 | 208 | 211 | 206 | 211 | 297,000 |
| 2006/07/26 | 210 | 212 | 208 | 209 | 135,000 |
| 2006/07/25 | 213 | 215 | 209 | 210 | 141,000 |
| 2006/07/24 | 208 | 210 | 207 | 210 | 134,000 |
| 2006/07/21 | 208 | 212 | 207 | 212 | 172,000 |
| 2006/07/20 | 213 | 218 | 208 | 212 | 420,000 |
| 2006/07/19 | 205 | 209 | 201 | 208 | 339,000 |
| 2006/07/18 | 216 | 217 | 205 | 207 | 456,000 |
| 2006/07/14 | 218 | 220 | 218 | 218 | 230,000 |
| 2006/07/13 | 222 | 223 | 218 | 222 | 223,000 |
| 2006/07/12 | 226 | 227 | 223 | 225 | 254,000 |
| 2006/07/11 | 229 | 229 | 226 | 228 | 255,000 |
| 2006/07/10 | 223 | 228 | 223 | 228 | 313,000 |
| 2006/07/07 | 228 | 230 | 227 | 229 | 322,000 |
| 2006/07/06 | 224 | 227 | 224 | 226 | 325,000 |
| 2006/07/05 | 230 | 232 | 228 | 229 | 506,000 |
| 2006/07/04 | 232 | 235 | 231 | 233 | 851,000 |
| 2006/07/03 | 229 | 232 | 228 | 230 | 760,000 |
| 2006/06/30 | 230 | 232 | 225 | 227 | 450,000 |
| 2006/06/29 | 228 | 229 | 227 | 228 | 391,000 |
| 2006/06/28 | 226 | 228 | 224 | 228 | 520,000 |
| 2006/06/27 | 230 | 231 | 227 | 230 | 758,000 |
| 2006/06/26 | 224 | 231 | 223 | 229 | 1,052,000 |
| 2006/06/23 | 221 | 226 | 221 | 224 | 308,000 |
| 2006/06/22 | 223 | 225 | 221 | 225 | 342,000 |
| 2006/06/21 | 221 | 222 | 219 | 219 | 157,000 |
| 2006/06/20 | 222 | 225 | 220 | 220 | 337,000 |
| 2006/06/19 | 219 | 225 | 217 | 223 | 476,000 |
| 2006/06/16 | 220 | 221 | 216 | 219 | 468,000 |
| 2006/06/15 | 212 | 214 | 209 | 212 | 544,000 |
| 2006/06/14 | 204 | 209 | 202 | 208 | 387,000 |
| 2006/06/13 | 206 | 211 | 205 | 206 | 464,000 |
| 2006/06/12 | 208 | 212 | 204 | 211 | 469,000 |
| 2006/06/09 | 207 | 211 | 202 | 207 | 1,172,000 |
| 2006/06/08 | 211 | 216 | 203 | 205 | 1,493,000 |
| 2006/06/07 | 216 | 225 | 215 | 217 | 942,000 |
| 2006/06/06 | 212 | 218 | 212 | 216 | 256,000 |
| 2006/06/05 | 220 | 224 | 216 | 221 | 341,000 |
| 2006/06/02 | 220 | 224 | 209 | 224 | 1,063,000 |
| 2006/06/01 | 220 | 225 | 219 | 221 | 484,000 |
| 2006/05/31 | 220 | 223 | 218 | 220 | 661,000 |
| 2006/05/30 | 228 | 228 | 222 | 224 | 547,000 |
| 2006/05/29 | 223 | 232 | 221 | 231 | 1,202,000 |
| 2006/05/26 | 223 | 223 | 220 | 223 | 366,000 |
| 2006/05/25 | 221 | 228 | 216 | 224 | 1,082,000 |
| 2006/05/24 | 216 | 219 | 216 | 217 | 247,000 |
| 2006/05/23 | 220 | 220 | 216 | 216 | 477,000 |
| 2006/05/22 | 223 | 224 | 218 | 218 | 286,000 |
| 2006/05/19 | 219 | 221 | 217 | 221 | 363,000 |
| 2006/05/18 | 215 | 218 | 215 | 217 | 467,000 |
| 2006/05/17 | 220 | 221 | 215 | 218 | 680,000 |
| 2006/05/16 | 228 | 228 | 216 | 217 | 1,026,000 |
| 2006/05/15 | 223 | 228 | 221 | 225 | 814,000 |
| 2006/05/12 | 222 | 223 | 220 | 222 | 529,000 |
| 2006/05/11 | 228 | 228 | 223 | 225 | 800,000 |
| 2006/05/10 | 230 | 234 | 227 | 227 | 884,000 |
| 2006/05/09 | 234 | 234 | 228 | 230 | 769,000 |
| 2006/05/08 | 235 | 235 | 232 | 234 | 288,000 |
| 2006/05/02 | 231 | 234 | 230 | 232 | 320,000 |
| 2006/05/01 | 232 | 236 | 231 | 232 | 463,000 |
| 2006/04/28 | 234 | 236 | 232 | 233 | 293,000 |
| 2006/04/27 | 236 | 237 | 234 | 235 | 334,000 |
| 2006/04/26 | 234 | 236 | 233 | 235 | 450,000 |
| 2006/04/25 | 235 | 236 | 232 | 234 | 682,000 |
| 2006/04/24 | 239 | 239 | 231 | 231 | 833,000 |
| 2006/04/21 | 242 | 243 | 239 | 240 | 491,000 |
| 2006/04/20 | 242 | 243 | 240 | 243 | 566,000 |
| 2006/04/19 | 246 | 246 | 241 | 242 | 862,000 |
| 2006/04/18 | 240 | 244 | 239 | 244 | 630,000 |
| 2006/04/17 | 249 | 249 | 239 | 242 | 1,348,000 |
| 2006/04/14 | 248 | 250 | 246 | 249 | 615,000 |
| 2006/04/13 | 253 | 254 | 247 | 248 | 1,838,000 |
| 2006/04/12 | 246 | 256 | 245 | 250 | 3,802,000 |
| 2006/04/11 | 247 | 252 | 246 | 248 | 1,819,000 |
| 2006/04/10 | 244 | 247 | 243 | 245 | 609,000 |
| 2006/04/07 | 245 | 245 | 242 | 245 | 521,000 |
| 2006/04/06 | 246 | 249 | 243 | 245 | 961,000 |
| 2006/04/05 | 242 | 252 | 242 | 245 | 3,666,000 |
| 2006/04/04 | 243 | 243 | 240 | 241 | 731,000 |
| 2006/04/03 | 241 | 245 | 240 | 242 | 661,000 |
| 2006/03/31 | 241 | 241 | 239 | 239 | 364,000 |
| 2006/03/30 | 242 | 242 | 238 | 241 | 641,000 |
| 2006/03/29 | 239 | 243 | 238 | 242 | 836,000 |
| 2006/03/28 | 238 | 239 | 235 | 238 | 341,000 |
| 2006/03/27 | 239 | 239 | 237 | 237 | 500,000 |
| 2006/03/24 | 240 | 241 | 236 | 237 | 517,000 |
| 2006/03/23 | 247 | 247 | 238 | 239 | 794,000 |
| 2006/03/22 | 248 | 248 | 244 | 246 | 354,000 |
| 2006/03/20 | 243 | 248 | 241 | 247 | 752,000 |
| 2006/03/17 | 240 | 243 | 237 | 243 | 786,000 |
| 2006/03/16 | 237 | 252 | 237 | 238 | 3,226,000 |
| 2006/03/15 | 238 | 238 | 235 | 236 | 513,000 |
| 2006/03/14 | 238 | 239 | 235 | 237 | 507,000 |
| 2006/03/13 | 237 | 238 | 235 | 237 | 630,000 |
| 2006/03/10 | 233 | 236 | 230 | 232 | 1,293,000 |
| 2006/03/09 | 233 | 237 | 233 | 236 | 554,000 |
| 2006/03/08 | 235 | 235 | 230 | 231 | 424,000 |
| 2006/03/07 | 237 | 238 | 228 | 234 | 1,252,000 |
| 2006/03/06 | 233 | 238 | 233 | 238 | 450,000 |
| 2006/03/03 | 237 | 240 | 234 | 234 | 538,000 |
| 2006/03/02 | 243 | 245 | 237 | 237 | 672,000 |
| 2006/03/01 | 240 | 245 | 240 | 241 | 505,000 |
| 2006/02/28 | 252 | 252 | 240 | 243 | 924,000 |
| 2006/02/27 | 250 | 259 | 247 | 248 | 1,043,000 |
| 2006/02/24 | 239 | 251 | 235 | 249 | 2,346,000 |
| 2006/02/23 | 258 | 258 | 236 | 241 | 2,688,000 |
| 2006/02/22 | 248 | 255 | 246 | 248 | 479,000 |
| 2006/02/21 | 245 | 250 | 241 | 248 | 901,000 |
| 2006/02/20 | 249 | 251 | 236 | 239 | 1,447,000 |
| 2006/02/17 | 263 | 268 | 248 | 254 | 3,439,000 |
| 2006/02/16 | 256 | 258 | 252 | 253 | 706,000 |
| 2006/02/15 | 264 | 264 | 255 | 256 | 913,000 |
| 2006/02/14 | 256 | 263 | 248 | 259 | 2,171,000 |
| 2006/02/13 | 266 | 269 | 255 | 257 | 2,298,000 |
| 2006/02/10 | 286 | 286 | 263 | 273 | 3,826,000 |
| 2006/02/09 | 285 | 294 | 275 | 279 | 6,454,000 |
| 2006/02/08 | 271 | 287 | 268 | 287 | 9,477,000 |
| 2006/02/07 | 278 | 279 | 268 | 270 | 2,402,000 |
| 2006/02/06 | 275 | 281 | 271 | 278 | 7,630,000 |
| 2006/02/03 | 253 | 270 | 251 | 270 | 6,316,000 |
| 2006/02/02 | 250 | 257 | 247 | 252 | 2,491,000 |
| 2006/02/01 | 240 | 242 | 238 | 240 | 230,000 |
| 2006/01/31 | 241 | 242 | 238 | 240 | 435,000 |
| 2006/01/30 | 245 | 246 | 241 | 242 | 563,000 |
| 2006/01/27 | 240 | 245 | 240 | 243 | 470,000 |
| 2006/01/26 | 239 | 240 | 237 | 238 | 303,000 |
| 2006/01/25 | 237 | 239 | 235 | 235 | 307,000 |
| 2006/01/24 | 228 | 233 | 228 | 232 | 306,000 |
| 2006/01/23 | 227 | 233 | 225 | 227 | 453,000 |
| 2006/01/20 | 240 | 242 | 232 | 236 | 539,000 |
| 2006/01/19 | 226 | 240 | 226 | 238 | 642,000 |
| 2006/01/18 | 239 | 241 | 217 | 226 | 1,306,000 |
| 2006/01/17 | 248 | 253 | 238 | 238 | 1,000,000 |
| 2006/01/16 | 250 | 250 | 247 | 248 | 487,000 |
| 2006/01/13 | 252 | 252 | 248 | 249 | 704,000 |
| 2006/01/12 | 252 | 253 | 250 | 252 | 722,000 |
| 2006/01/11 | 251 | 251 | 248 | 250 | 418,000 |
| 2006/01/10 | 255 | 256 | 250 | 250 | 1,204,000 |
| 2006/01/06 | 246 | 255 | 246 | 252 | 1,954,000 |
| 2006/01/05 | 245 | 248 | 243 | 246 | 1,172,000 |
| 2006/01/04 | 244 | 244 | 241 | 243 | 325,000 |