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 |
|---|---|---|---|---|---|
| 2008/12/30 | 83 | 83 | 82 | 83 | 62,000 |
| 2008/12/29 | 81 | 82 | 80 | 82 | 91,000 |
| 2008/12/26 | 82 | 83 | 81 | 82 | 130,000 |
| 2008/12/25 | 80 | 84 | 80 | 81 | 138,000 |
| 2008/12/24 | 79 | 81 | 78 | 81 | 131,000 |
| 2008/12/22 | 80 | 80 | 79 | 80 | 157,000 |
| 2008/12/19 | 81 | 82 | 80 | 80 | 97,000 |
| 2008/12/18 | 83 | 84 | 81 | 81 | 134,000 |
| 2008/12/17 | 84 | 85 | 83 | 84 | 100,000 |
| 2008/12/16 | 83 | 85 | 83 | 85 | 110,000 |
| 2008/12/15 | 85 | 85 | 83 | 84 | 147,000 |
| 2008/12/12 | 83 | 84 | 81 | 82 | 267,000 |
| 2008/12/11 | 84 | 84 | 82 | 83 | 112,000 |
| 2008/12/10 | 80 | 85 | 79 | 85 | 342,000 |
| 2008/12/09 | 82 | 84 | 80 | 82 | 104,000 |
| 2008/12/08 | 84 | 84 | 80 | 83 | 225,000 |
| 2008/12/05 | 81 | 83 | 81 | 81 | 121,000 |
| 2008/12/04 | 81 | 82 | 80 | 81 | 155,000 |
| 2008/12/03 | 83 | 84 | 81 | 82 | 201,000 |
| 2008/12/02 | 83 | 84 | 82 | 82 | 130,000 |
| 2008/12/01 | 87 | 87 | 85 | 85 | 216,000 |
| 2008/11/28 | 89 | 92 | 88 | 90 | 135,000 |
| 2008/11/27 | 88 | 88 | 85 | 88 | 50,000 |
| 2008/11/26 | 87 | 89 | 85 | 88 | 74,000 |
| 2008/11/25 | 90 | 90 | 85 | 86 | 98,000 |
| 2008/11/21 | 82 | 88 | 82 | 88 | 152,000 |
| 2008/11/20 | 89 | 90 | 82 | 82 | 210,000 |
| 2008/11/19 | 94 | 94 | 91 | 91 | 70,000 |
| 2008/11/18 | 91 | 94 | 91 | 91 | 94,000 |
| 2008/11/17 | 94 | 95 | 91 | 91 | 190,000 |
| 2008/11/14 | 101 | 102 | 97 | 99 | 85,000 |
| 2008/11/13 | 96 | 98 | 95 | 97 | 74,000 |
| 2008/11/12 | 98 | 100 | 96 | 99 | 105,000 |
| 2008/11/11 | 105 | 105 | 100 | 100 | 75,000 |
| 2008/11/10 | 105 | 107 | 101 | 103 | 88,000 |
| 2008/11/07 | 99 | 102 | 98 | 100 | 137,000 |
| 2008/11/06 | 104 | 106 | 102 | 103 | 125,000 |
| 2008/11/05 | 108 | 110 | 105 | 110 | 230,000 |
| 2008/11/04 | 104 | 107 | 102 | 106 | 174,000 |
| 2008/10/31 | 99 | 104 | 97 | 102 | 329,000 |
| 2008/10/30 | 91 | 96 | 89 | 96 | 288,000 |
| 2008/10/29 | 94 | 94 | 83 | 86 | 303,000 |
| 2008/10/28 | 82 | 89 | 81 | 89 | 237,000 |
| 2008/10/27 | 86 | 90 | 81 | 85 | 216,000 |
| 2008/10/24 | 99 | 99 | 90 | 91 | 181,000 |
| 2008/10/23 | 94 | 98 | 93 | 98 | 177,000 |
| 2008/10/22 | 97 | 100 | 97 | 98 | 129,000 |
| 2008/10/21 | 99 | 101 | 98 | 99 | 131,000 |
| 2008/10/20 | 94 | 98 | 93 | 98 | 173,000 |
| 2008/10/17 | 91 | 93 | 90 | 92 | 167,000 |
| 2008/10/16 | 90 | 93 | 88 | 90 | 208,000 |
| 2008/10/15 | 97 | 97 | 90 | 95 | 212,000 |
| 2008/10/14 | 99 | 99 | 92 | 96 | 262,000 |
| 2008/10/10 | 81 | 84 | 80 | 84 | 301,000 |
| 2008/10/09 | 91 | 92 | 85 | 88 | 234,000 |
| 2008/10/08 | 90 | 96 | 82 | 91 | 535,000 |
| 2008/10/07 | 86 | 95 | 86 | 94 | 463,000 |
| 2008/10/06 | 100 | 100 | 90 | 90 | 529,000 |
| 2008/10/03 | 108 | 108 | 98 | 102 | 367,000 |
| 2008/10/02 | 111 | 111 | 105 | 105 | 226,000 |
| 2008/10/01 | 113 | 113 | 108 | 112 | 129,000 |
| 2008/09/30 | 107 | 109 | 104 | 109 | 182,000 |
| 2008/09/29 | 112 | 113 | 111 | 111 | 78,000 |
| 2008/09/26 | 116 | 117 | 110 | 111 | 205,000 |
| 2008/09/25 | 114 | 118 | 113 | 116 | 147,000 |
| 2008/09/24 | 109 | 113 | 109 | 113 | 130,000 |
| 2008/09/22 | 114 | 114 | 112 | 113 | 117,000 |
| 2008/09/19 | 114 | 115 | 108 | 112 | 660,000 |
| 2008/09/18 | 109 | 115 | 108 | 110 | 273,000 |
| 2008/09/17 | 114 | 114 | 110 | 114 | 139,000 |
| 2008/09/16 | 110 | 114 | 109 | 113 | 274,000 |
| 2008/09/12 | 121 | 121 | 118 | 119 | 145,000 |
| 2008/09/11 | 119 | 120 | 117 | 117 | 99,000 |
| 2008/09/10 | 119 | 123 | 119 | 120 | 112,000 |
| 2008/09/09 | 123 | 123 | 119 | 120 | 91,000 |
| 2008/09/08 | 118 | 124 | 118 | 122 | 146,000 |
| 2008/09/05 | 120 | 121 | 118 | 118 | 213,000 |
| 2008/09/04 | 126 | 128 | 125 | 125 | 99,000 |
| 2008/09/03 | 128 | 129 | 126 | 128 | 94,000 |
| 2008/09/02 | 126 | 130 | 126 | 126 | 122,000 |
| 2008/09/01 | 130 | 130 | 127 | 127 | 90,000 |
| 2008/08/29 | 130 | 131 | 129 | 131 | 195,000 |
| 2008/08/28 | 130 | 131 | 126 | 130 | 151,000 |
| 2008/08/27 | 127 | 131 | 126 | 131 | 134,000 |
| 2008/08/26 | 125 | 128 | 125 | 128 | 80,000 |
| 2008/08/25 | 127 | 128 | 126 | 127 | 92,000 |
| 2008/08/22 | 126 | 126 | 122 | 125 | 251,000 |
| 2008/08/21 | 130 | 130 | 126 | 127 | 165,000 |
| 2008/08/20 | 128 | 130 | 128 | 130 | 97,000 |
| 2008/08/19 | 131 | 131 | 129 | 129 | 73,000 |
| 2008/08/18 | 129 | 133 | 129 | 133 | 169,000 |
| 2008/08/15 | 131 | 132 | 130 | 130 | 90,000 |
| 2008/08/14 | 133 | 135 | 130 | 131 | 292,000 |
| 2008/08/13 | 129 | 130 | 128 | 128 | 161,000 |
| 2008/08/12 | 132 | 133 | 132 | 132 | 90,000 |
| 2008/08/11 | 134 | 136 | 133 | 135 | 241,000 |
| 2008/08/08 | 133 | 136 | 128 | 133 | 181,000 |
| 2008/08/07 | 135 | 136 | 132 | 134 | 104,000 |
| 2008/08/06 | 131 | 136 | 131 | 136 | 251,000 |
| 2008/08/05 | 131 | 132 | 128 | 128 | 200,000 |
| 2008/08/04 | 135 | 137 | 132 | 132 | 177,000 |
| 2008/08/01 | 136 | 138 | 134 | 136 | 176,000 |
| 2008/07/31 | 135 | 137 | 134 | 137 | 139,000 |
| 2008/07/30 | 132 | 137 | 132 | 136 | 480,000 |
| 2008/07/29 | 131 | 131 | 128 | 130 | 226,000 |
| 2008/07/28 | 131 | 132 | 130 | 130 | 133,000 |
| 2008/07/25 | 131 | 132 | 130 | 131 | 101,000 |
| 2008/07/24 | 132 | 133 | 131 | 132 | 216,000 |
| 2008/07/23 | 128 | 132 | 128 | 129 | 225,000 |
| 2008/07/22 | 127 | 127 | 124 | 127 | 161,000 |
| 2008/07/18 | 128 | 128 | 125 | 125 | 156,000 |
| 2008/07/17 | 129 | 129 | 125 | 127 | 237,000 |
| 2008/07/16 | 122 | 125 | 122 | 122 | 126,000 |
| 2008/07/15 | 125 | 126 | 123 | 123 | 135,000 |
| 2008/07/14 | 123 | 128 | 123 | 125 | 234,000 |
| 2008/07/11 | 125 | 125 | 123 | 124 | 224,000 |
| 2008/07/10 | 125 | 126 | 123 | 123 | 216,000 |
| 2008/07/09 | 129 | 131 | 126 | 126 | 203,000 |
| 2008/07/08 | 130 | 130 | 127 | 127 | 175,000 |
| 2008/07/07 | 129 | 131 | 127 | 130 | 154,000 |
| 2008/07/04 | 129 | 130 | 128 | 130 | 230,000 |
| 2008/07/03 | 130 | 132 | 128 | 132 | 331,000 |
| 2008/07/02 | 138 | 139 | 133 | 135 | 488,000 |
| 2008/07/01 | 138 | 140 | 137 | 138 | 343,000 |
| 2008/06/30 | 141 | 142 | 139 | 139 | 351,000 |
| 2008/06/27 | 142 | 143 | 140 | 142 | 607,000 |
| 2008/06/26 | 152 | 154 | 147 | 147 | 1,193,000 |
| 2008/06/25 | 143 | 151 | 143 | 148 | 2,454,000 |
| 2008/06/24 | 143 | 144 | 141 | 143 | 384,000 |
| 2008/06/23 | 141 | 143 | 138 | 143 | 501,000 |
| 2008/06/20 | 144 | 152 | 142 | 144 | 3,756,000 |
| 2008/06/19 | 141 | 142 | 138 | 141 | 556,000 |
| 2008/06/18 | 137 | 144 | 137 | 143 | 1,413,000 |
| 2008/06/17 | 135 | 139 | 135 | 137 | 430,000 |
| 2008/06/16 | 136 | 136 | 132 | 134 | 203,000 |
| 2008/06/13 | 135 | 137 | 132 | 133 | 506,000 |
| 2008/06/12 | 132 | 140 | 131 | 138 | 906,000 |
| 2008/06/11 | 131 | 135 | 131 | 134 | 272,000 |
| 2008/06/10 | 133 | 135 | 132 | 133 | 192,000 |
| 2008/06/09 | 131 | 136 | 130 | 133 | 493,000 |
| 2008/06/06 | 141 | 143 | 135 | 135 | 953,000 |
| 2008/06/05 | 136 | 136 | 133 | 136 | 524,000 |
| 2008/06/04 | 135 | 137 | 133 | 133 | 965,000 |
| 2008/06/03 | 127 | 135 | 126 | 133 | 1,666,000 |
| 2008/06/02 | 126 | 129 | 124 | 127 | 485,000 |
| 2008/05/30 | 125 | 125 | 122 | 123 | 269,000 |
| 2008/05/29 | 121 | 124 | 121 | 124 | 137,000 |
| 2008/05/28 | 124 | 124 | 121 | 121 | 211,000 |
| 2008/05/27 | 120 | 124 | 120 | 124 | 276,000 |
| 2008/05/26 | 123 | 124 | 120 | 121 | 335,000 |
| 2008/05/23 | 128 | 128 | 125 | 125 | 273,000 |
| 2008/05/22 | 126 | 128 | 123 | 127 | 350,000 |
| 2008/05/21 | 126 | 129 | 126 | 127 | 291,000 |
| 2008/05/20 | 129 | 131 | 127 | 127 | 418,000 |
| 2008/05/19 | 125 | 129 | 125 | 128 | 680,000 |
| 2008/05/16 | 124 | 125 | 121 | 125 | 607,000 |
| 2008/05/15 | 124 | 124 | 121 | 123 | 772,000 |
| 2008/05/14 | 120 | 122 | 119 | 121 | 630,000 |
| 2008/05/13 | 121 | 121 | 118 | 120 | 280,000 |
| 2008/05/12 | 118 | 120 | 117 | 119 | 260,000 |
| 2008/05/09 | 121 | 121 | 117 | 117 | 390,000 |
| 2008/05/08 | 117 | 121 | 116 | 121 | 533,000 |
| 2008/05/07 | 121 | 121 | 114 | 116 | 596,000 |
| 2008/05/02 | 119 | 122 | 118 | 120 | 1,170,000 |
| 2008/05/01 | 115 | 118 | 114 | 118 | 590,000 |
| 2008/04/30 | 112 | 116 | 111 | 114 | 741,000 |
| 2008/04/28 | 112 | 113 | 110 | 112 | 362,000 |
| 2008/04/25 | 111 | 112 | 111 | 112 | 120,000 |
| 2008/04/24 | 112 | 112 | 110 | 110 | 255,000 |
| 2008/04/23 | 111 | 113 | 111 | 112 | 193,000 |
| 2008/04/22 | 111 | 113 | 111 | 111 | 160,000 |
| 2008/04/21 | 114 | 114 | 112 | 112 | 421,000 |
| 2008/04/18 | 112 | 116 | 111 | 114 | 825,000 |
| 2008/04/17 | 114 | 115 | 110 | 112 | 604,000 |
| 2008/04/16 | 112 | 116 | 111 | 113 | 950,000 |
| 2008/04/15 | 109 | 113 | 109 | 111 | 757,000 |
| 2008/04/14 | 108 | 112 | 108 | 108 | 328,000 |
| 2008/04/11 | 108 | 112 | 108 | 112 | 361,000 |
| 2008/04/10 | 108 | 112 | 107 | 108 | 598,000 |
| 2008/04/09 | 109 | 110 | 107 | 110 | 261,000 |
| 2008/04/08 | 107 | 112 | 107 | 108 | 667,000 |
| 2008/04/07 | 107 | 108 | 106 | 107 | 169,000 |
| 2008/04/04 | 108 | 109 | 107 | 107 | 180,000 |
| 2008/04/03 | 107 | 109 | 106 | 107 | 590,000 |
| 2008/04/02 | 113 | 117 | 107 | 108 | 1,846,000 |
| 2008/04/01 | 108 | 113 | 106 | 111 | 463,000 |
| 2008/03/31 | 109 | 109 | 105 | 109 | 193,000 |
| 2008/03/28 | 107 | 109 | 106 | 109 | 202,000 |
| 2008/03/27 | 105 | 107 | 104 | 107 | 199,000 |
| 2008/03/26 | 107 | 107 | 103 | 105 | 263,000 |
| 2008/03/25 | 108 | 108 | 106 | 108 | 313,000 |
| 2008/03/24 | 107 | 108 | 106 | 106 | 199,000 |
| 2008/03/21 | 104 | 106 | 103 | 106 | 177,000 |
| 2008/03/19 | 105 | 105 | 101 | 103 | 289,000 |
| 2008/03/18 | 100 | 102 | 99 | 101 | 531,000 |
| 2008/03/17 | 103 | 105 | 99 | 100 | 547,000 |
| 2008/03/14 | 109 | 110 | 106 | 106 | 325,000 |
| 2008/03/13 | 111 | 112 | 108 | 108 | 250,000 |
| 2008/03/12 | 115 | 115 | 111 | 113 | 265,000 |
| 2008/03/11 | 109 | 112 | 108 | 111 | 162,000 |
| 2008/03/10 | 112 | 113 | 111 | 112 | 188,000 |
| 2008/03/07 | 116 | 117 | 115 | 115 | 197,000 |
| 2008/03/06 | 117 | 121 | 117 | 119 | 460,000 |
| 2008/03/05 | 118 | 119 | 116 | 117 | 135,000 |
| 2008/03/04 | 117 | 118 | 117 | 118 | 92,000 |
| 2008/03/03 | 117 | 118 | 116 | 116 | 243,000 |
| 2008/02/29 | 121 | 121 | 119 | 119 | 95,000 |
| 2008/02/28 | 120 | 122 | 120 | 122 | 110,000 |
| 2008/02/27 | 123 | 123 | 121 | 122 | 160,000 |
| 2008/02/26 | 124 | 125 | 119 | 119 | 254,000 |
| 2008/02/25 | 119 | 123 | 119 | 123 | 200,000 |
| 2008/02/22 | 120 | 120 | 117 | 118 | 310,000 |
| 2008/02/21 | 121 | 122 | 118 | 120 | 337,000 |
| 2008/02/20 | 124 | 124 | 120 | 121 | 221,000 |
| 2008/02/19 | 123 | 124 | 123 | 124 | 214,000 |
| 2008/02/18 | 125 | 125 | 123 | 123 | 165,000 |
| 2008/02/15 | 121 | 124 | 119 | 122 | 226,000 |
| 2008/02/14 | 119 | 123 | 119 | 123 | 147,000 |
| 2008/02/13 | 119 | 120 | 117 | 117 | 151,000 |
| 2008/02/12 | 118 | 119 | 117 | 117 | 313,000 |
| 2008/02/08 | 121 | 123 | 120 | 120 | 192,000 |
| 2008/02/07 | 123 | 123 | 120 | 122 | 252,000 |
| 2008/02/06 | 125 | 125 | 121 | 122 | 386,000 |
| 2008/02/05 | 127 | 131 | 127 | 131 | 231,000 |
| 2008/02/04 | 128 | 129 | 127 | 129 | 174,000 |
| 2008/02/01 | 127 | 128 | 126 | 126 | 239,000 |
| 2008/01/31 | 119 | 126 | 119 | 126 | 304,000 |
| 2008/01/30 | 124 | 124 | 120 | 122 | 265,000 |
| 2008/01/29 | 120 | 124 | 120 | 123 | 174,000 |
| 2008/01/28 | 120 | 122 | 118 | 119 | 269,000 |
| 2008/01/25 | 124 | 124 | 119 | 122 | 840,000 |
| 2008/01/24 | 108 | 128 | 107 | 119 | 1,289,000 |
| 2008/01/23 | 106 | 108 | 104 | 106 | 361,000 |
| 2008/01/22 | 106 | 107 | 101 | 102 | 687,000 |
| 2008/01/21 | 111 | 114 | 110 | 111 | 388,000 |
| 2008/01/18 | 104 | 119 | 104 | 116 | 543,000 |
| 2008/01/17 | 105 | 109 | 104 | 107 | 348,000 |
| 2008/01/16 | 102 | 108 | 100 | 100 | 652,000 |
| 2008/01/15 | 125 | 126 | 112 | 112 | 322,000 |
| 2008/01/11 | 130 | 131 | 126 | 127 | 214,000 |
| 2008/01/10 | 132 | 132 | 129 | 130 | 118,000 |
| 2008/01/09 | 128 | 132 | 127 | 131 | 228,000 |
| 2008/01/08 | 133 | 133 | 130 | 131 | 148,000 |
| 2008/01/07 | 132 | 134 | 131 | 133 | 178,000 |
| 2008/01/04 | 136 | 136 | 133 | 134 | 186,000 |