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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,685 | 1,712 | 1,685 | 1,693 | 6,500 |
| 2022/12/29 | 1,626 | 1,690 | 1,621 | 1,685 | 8,400 |
| 2022/12/28 | 1,659 | 1,660 | 1,636 | 1,650 | 8,200 |
| 2022/12/27 | 1,646 | 1,682 | 1,646 | 1,664 | 6,800 |
| 2022/12/26 | 1,640 | 1,679 | 1,640 | 1,676 | 15,900 |
| 2022/12/23 | 1,651 | 1,659 | 1,633 | 1,633 | 8,800 |
| 2022/12/22 | 1,648 | 1,651 | 1,631 | 1,651 | 7,800 |
| 2022/12/21 | 1,661 | 1,680 | 1,633 | 1,633 | 14,400 |
| 2022/12/20 | 1,685 | 1,716 | 1,662 | 1,670 | 18,900 |
| 2022/12/19 | 1,682 | 1,719 | 1,670 | 1,706 | 13,400 |
| 2022/12/16 | 1,716 | 1,722 | 1,695 | 1,700 | 9,200 |
| 2022/12/15 | 1,703 | 1,723 | 1,703 | 1,714 | 3,400 |
| 2022/12/14 | 1,719 | 1,729 | 1,693 | 1,711 | 8,300 |
| 2022/12/13 | 1,725 | 1,757 | 1,725 | 1,728 | 7,100 |
| 2022/12/12 | 1,723 | 1,738 | 1,689 | 1,725 | 17,200 |
| 2022/12/09 | 1,670 | 1,725 | 1,670 | 1,723 | 17,500 |
| 2022/12/08 | 1,640 | 1,682 | 1,640 | 1,670 | 16,700 |
| 2022/12/07 | 1,602 | 1,657 | 1,598 | 1,640 | 19,700 |
| 2022/12/06 | 1,646 | 1,653 | 1,603 | 1,604 | 10,900 |
| 2022/12/05 | 1,660 | 1,666 | 1,646 | 1,664 | 10,400 |
| 2022/12/02 | 1,716 | 1,716 | 1,658 | 1,670 | 16,500 |
| 2022/12/01 | 1,764 | 1,766 | 1,707 | 1,716 | 16,100 |
| 2022/11/30 | 1,760 | 1,797 | 1,747 | 1,764 | 24,600 |
| 2022/11/29 | 1,799 | 1,799 | 1,729 | 1,733 | 14,700 |
| 2022/11/28 | 1,754 | 1,818 | 1,754 | 1,809 | 229,600 |
| 2022/11/25 | 1,798 | 1,798 | 1,744 | 1,745 | 156,100 |
| 2022/11/24 | 1,769 | 1,798 | 1,766 | 1,798 | 9,400 |
| 2022/11/22 | 1,746 | 1,769 | 1,735 | 1,769 | 13,900 |
| 2022/11/21 | 1,751 | 1,760 | 1,722 | 1,742 | 17,900 |
| 2022/11/18 | 1,748 | 1,804 | 1,737 | 1,751 | 29,100 |
| 2022/11/17 | 1,722 | 1,744 | 1,717 | 1,727 | 9,000 |
| 2022/11/16 | 1,700 | 1,743 | 1,700 | 1,724 | 15,800 |
| 2022/11/15 | 1,627 | 1,720 | 1,627 | 1,709 | 20,400 |
| 2022/11/14 | 1,650 | 1,650 | 1,591 | 1,615 | 18,700 |
| 2022/11/11 | 1,684 | 1,691 | 1,654 | 1,667 | 11,900 |
| 2022/11/10 | 1,655 | 1,684 | 1,641 | 1,664 | 14,100 |
| 2022/11/09 | 1,655 | 1,670 | 1,646 | 1,655 | 8,100 |
| 2022/11/08 | 1,644 | 1,669 | 1,644 | 1,655 | 14,200 |
| 2022/11/07 | 1,632 | 1,662 | 1,599 | 1,650 | 21,100 |
| 2022/11/04 | 1,623 | 1,652 | 1,611 | 1,632 | 19,400 |
| 2022/11/02 | 1,640 | 1,665 | 1,631 | 1,637 | 18,300 |
| 2022/11/01 | 1,640 | 1,674 | 1,636 | 1,653 | 21,200 |
| 2022/10/31 | 1,651 | 1,675 | 1,625 | 1,652 | 12,300 |
| 2022/10/28 | 1,622 | 1,710 | 1,622 | 1,642 | 81,700 |
| 2022/10/27 | 1,631 | 1,665 | 1,618 | 1,621 | 25,800 |
| 2022/10/26 | 1,644 | 1,650 | 1,620 | 1,647 | 10,700 |
| 2022/10/25 | 1,600 | 1,634 | 1,570 | 1,633 | 22,200 |
| 2022/10/24 | 1,605 | 1,628 | 1,582 | 1,601 | 21,900 |
| 2022/10/21 | 1,602 | 1,656 | 1,596 | 1,605 | 27,700 |
| 2022/10/20 | 1,578 | 1,628 | 1,543 | 1,605 | 37,800 |
| 2022/10/19 | 1,585 | 1,607 | 1,541 | 1,607 | 28,600 |
| 2022/10/18 | 1,548 | 1,613 | 1,548 | 1,584 | 38,200 |
| 2022/10/17 | 1,540 | 1,569 | 1,515 | 1,542 | 22,800 |
| 2022/10/14 | 1,549 | 1,564 | 1,516 | 1,544 | 32,900 |
| 2022/10/13 | 1,540 | 1,581 | 1,460 | 1,563 | 43,500 |
| 2022/10/12 | 1,610 | 1,610 | 1,505 | 1,561 | 36,600 |
| 2022/10/11 | 1,618 | 1,657 | 1,615 | 1,634 | 20,200 |
| 2022/10/07 | 1,654 | 1,667 | 1,627 | 1,658 | 20,300 |
| 2022/10/06 | 1,584 | 1,657 | 1,584 | 1,657 | 17,400 |
| 2022/10/05 | 1,549 | 1,605 | 1,549 | 1,605 | 12,800 |
| 2022/10/04 | 1,550 | 1,580 | 1,549 | 1,549 | 16,700 |
| 2022/10/03 | 1,530 | 1,550 | 1,512 | 1,550 | 11,700 |
| 2022/09/30 | 1,550 | 1,550 | 1,491 | 1,504 | 23,300 |
| 2022/09/29 | 1,518 | 1,562 | 1,518 | 1,560 | 24,600 |
| 2022/09/28 | 1,448 | 1,523 | 1,448 | 1,518 | 28,400 |
| 2022/09/27 | 1,475 | 1,487 | 1,431 | 1,467 | 26,400 |
| 2022/09/26 | 1,491 | 1,491 | 1,433 | 1,476 | 35,100 |
| 2022/09/22 | 1,469 | 1,511 | 1,460 | 1,494 | 20,800 |
| 2022/09/21 | 1,461 | 1,474 | 1,448 | 1,469 | 8,700 |
| 2022/09/20 | 1,444 | 1,470 | 1,444 | 1,461 | 14,200 |
| 2022/09/16 | 1,420 | 1,441 | 1,406 | 1,434 | 16,500 |
| 2022/09/15 | 1,430 | 1,445 | 1,411 | 1,420 | 16,700 |
| 2022/09/14 | 1,435 | 1,451 | 1,416 | 1,430 | 15,900 |
| 2022/09/13 | 1,454 | 1,460 | 1,426 | 1,449 | 14,900 |
| 2022/09/12 | 1,444 | 1,465 | 1,425 | 1,454 | 18,700 |
| 2022/09/09 | 1,413 | 1,447 | 1,385 | 1,435 | 25,500 |
| 2022/09/08 | 1,428 | 1,460 | 1,415 | 1,431 | 20,000 |
| 2022/09/07 | 1,413 | 1,435 | 1,390 | 1,425 | 17,300 |
| 2022/09/06 | 1,363 | 1,443 | 1,363 | 1,415 | 23,500 |
| 2022/09/05 | 1,345 | 1,386 | 1,336 | 1,368 | 15,800 |
| 2022/09/02 | 1,383 | 1,383 | 1,347 | 1,355 | 14,800 |
| 2022/09/01 | 1,405 | 1,405 | 1,387 | 1,389 | 13,500 |
| 2022/08/31 | 1,427 | 1,433 | 1,407 | 1,416 | 9,700 |
| 2022/08/30 | 1,433 | 1,445 | 1,427 | 1,438 | 6,300 |
| 2022/08/29 | 1,457 | 1,471 | 1,431 | 1,433 | 16,800 |
| 2022/08/26 | 1,464 | 1,497 | 1,464 | 1,474 | 9,100 |
| 2022/08/25 | 1,463 | 1,475 | 1,457 | 1,457 | 4,800 |
| 2022/08/24 | 1,479 | 1,479 | 1,450 | 1,461 | 11,400 |
| 2022/08/23 | 1,471 | 1,487 | 1,468 | 1,468 | 7,400 |
| 2022/08/22 | 1,455 | 1,485 | 1,450 | 1,470 | 11,700 |
| 2022/08/19 | 1,481 | 1,484 | 1,442 | 1,455 | 27,300 |
| 2022/08/18 | 1,492 | 1,500 | 1,464 | 1,469 | 15,100 |
| 2022/08/17 | 1,482 | 1,517 | 1,477 | 1,500 | 22,600 |
| 2022/08/16 | 1,513 | 1,513 | 1,490 | 1,492 | 7,600 |
| 2022/08/15 | 1,587 | 1,587 | 1,513 | 1,513 | 16,300 |
| 2022/08/12 | 1,523 | 1,611 | 1,515 | 1,575 | 36,800 |
| 2022/08/10 | 1,588 | 1,590 | 1,541 | 1,563 | 17,500 |
| 2022/08/09 | 1,600 | 1,611 | 1,551 | 1,596 | 40,100 |
| 2022/08/08 | 1,569 | 1,628 | 1,533 | 1,603 | 46,800 |
| 2022/08/05 | 1,443 | 1,594 | 1,403 | 1,570 | 85,700 |
| 2022/08/04 | 1,419 | 1,465 | 1,333 | 1,423 | 146,000 |
| 2022/08/03 | 1,507 | 1,529 | 1,411 | 1,411 | 91,300 |
| 2022/08/02 | 1,528 | 1,553 | 1,528 | 1,546 | 24,100 |
| 2022/08/01 | 1,560 | 1,576 | 1,519 | 1,576 | 20,100 |
| 2022/07/29 | 1,602 | 1,602 | 1,542 | 1,550 | 22,400 |
| 2022/07/28 | 1,545 | 1,602 | 1,511 | 1,602 | 39,800 |
| 2022/07/27 | 1,567 | 1,580 | 1,540 | 1,545 | 19,700 |
| 2022/07/26 | 1,577 | 1,600 | 1,576 | 1,584 | 15,700 |
| 2022/07/25 | 1,613 | 1,615 | 1,585 | 1,612 | 8,200 |
| 2022/07/22 | 1,654 | 1,654 | 1,631 | 1,633 | 8,800 |
| 2022/07/21 | 1,665 | 1,681 | 1,657 | 1,673 | 9,400 |
| 2022/07/20 | 1,669 | 1,680 | 1,645 | 1,665 | 10,600 |
| 2022/07/19 | 1,655 | 1,681 | 1,624 | 1,669 | 10,600 |
| 2022/07/15 | 1,697 | 1,697 | 1,657 | 1,657 | 6,700 |
| 2022/07/14 | 1,682 | 1,701 | 1,666 | 1,692 | 9,500 |
| 2022/07/13 | 1,638 | 1,682 | 1,616 | 1,682 | 15,800 |
| 2022/07/12 | 1,720 | 1,720 | 1,643 | 1,643 | 12,700 |
| 2022/07/11 | 1,677 | 1,721 | 1,677 | 1,710 | 16,200 |
| 2022/07/08 | 1,673 | 1,710 | 1,655 | 1,675 | 25,100 |
| 2022/07/07 | 1,674 | 1,674 | 1,620 | 1,664 | 21,000 |
| 2022/07/06 | 1,621 | 1,660 | 1,596 | 1,657 | 31,400 |
| 2022/07/05 | 1,609 | 1,621 | 1,598 | 1,613 | 14,700 |
| 2022/07/04 | 1,599 | 1,599 | 1,535 | 1,590 | 14,100 |
| 2022/07/01 | 1,628 | 1,628 | 1,565 | 1,575 | 18,700 |
| 2022/06/30 | 1,667 | 1,680 | 1,623 | 1,631 | 12,400 |
| 2022/06/29 | 1,619 | 1,671 | 1,610 | 1,671 | 30,700 |
| 2022/06/28 | 1,622 | 1,683 | 1,602 | 1,646 | 45,700 |
| 2022/06/27 | 1,687 | 1,739 | 1,687 | 1,702 | 9,900 |
| 2022/06/24 | 1,684 | 1,687 | 1,578 | 1,687 | 19,200 |
| 2022/06/23 | 1,706 | 1,716 | 1,648 | 1,657 | 13,100 |
| 2022/06/22 | 1,726 | 1,730 | 1,701 | 1,713 | 7,500 |
| 2022/06/21 | 1,708 | 1,740 | 1,696 | 1,699 | 18,100 |
| 2022/06/20 | 1,780 | 1,780 | 1,673 | 1,675 | 20,200 |
| 2022/06/17 | 1,739 | 1,774 | 1,696 | 1,757 | 21,700 |
| 2022/06/16 | 1,788 | 1,822 | 1,755 | 1,755 | 15,600 |
| 2022/06/15 | 1,864 | 1,880 | 1,748 | 1,748 | 16,700 |
| 2022/06/14 | 1,877 | 1,880 | 1,820 | 1,865 | 23,900 |
| 2022/06/13 | 1,881 | 1,893 | 1,845 | 1,878 | 25,400 |
| 2022/06/10 | 1,936 | 1,936 | 1,881 | 1,891 | 32,900 |
| 2022/06/09 | 1,872 | 1,945 | 1,867 | 1,920 | 35,400 |
| 2022/06/08 | 1,843 | 1,893 | 1,843 | 1,871 | 17,600 |
| 2022/06/07 | 1,811 | 1,860 | 1,783 | 1,843 | 24,400 |
| 2022/06/06 | 1,729 | 1,811 | 1,729 | 1,785 | 29,800 |
| 2022/06/03 | 1,820 | 1,820 | 1,725 | 1,725 | 12,500 |
| 2022/06/02 | 1,781 | 1,791 | 1,741 | 1,781 | 12,100 |
| 2022/06/01 | 1,819 | 1,819 | 1,758 | 1,774 | 19,900 |
| 2022/05/31 | 1,795 | 1,864 | 1,777 | 1,819 | 29,500 |
| 2022/05/30 | 1,732 | 1,798 | 1,722 | 1,798 | 31,000 |
| 2022/05/27 | 1,733 | 1,733 | 1,678 | 1,711 | 18,100 |
| 2022/05/26 | 1,706 | 1,734 | 1,693 | 1,700 | 23,700 |
| 2022/05/25 | 1,695 | 1,705 | 1,629 | 1,689 | 20,800 |
| 2022/05/24 | 1,661 | 1,711 | 1,651 | 1,695 | 16,900 |
| 2022/05/23 | 1,695 | 1,703 | 1,643 | 1,688 | 20,700 |
| 2022/05/20 | 1,616 | 1,698 | 1,558 | 1,685 | 59,900 |
| 2022/05/19 | 1,625 | 1,661 | 1,581 | 1,633 | 46,200 |
| 2022/05/18 | 1,538 | 1,678 | 1,503 | 1,631 | 69,200 |
| 2022/05/17 | 1,573 | 1,592 | 1,533 | 1,538 | 26,300 |
| 2022/05/16 | 1,570 | 1,575 | 1,503 | 1,560 | 35,000 |
| 2022/05/13 | 1,642 | 1,658 | 1,581 | 1,582 | 26,900 |
| 2022/05/12 | 1,643 | 1,660 | 1,601 | 1,602 | 28,600 |
| 2022/05/11 | 1,693 | 1,710 | 1,650 | 1,652 | 24,500 |
| 2022/05/10 | 1,763 | 1,765 | 1,721 | 1,723 | 31,000 |
| 2022/05/09 | 1,760 | 1,798 | 1,728 | 1,789 | 33,300 |
| 2022/05/06 | 1,782 | 1,809 | 1,743 | 1,753 | 25,200 |
| 2022/05/02 | 1,650 | 1,808 | 1,637 | 1,782 | 67,200 |
| 2022/04/28 | 1,721 | 1,759 | 1,680 | 1,685 | 45,100 |
| 2022/04/27 | 1,620 | 1,750 | 1,593 | 1,706 | 107,500 |
| 2022/04/26 | 1,606 | 1,657 | 1,595 | 1,642 | 56,400 |
| 2022/04/25 | 1,543 | 1,619 | 1,529 | 1,606 | 46,200 |
| 2022/04/22 | 1,515 | 1,590 | 1,514 | 1,577 | 40,600 |
| 2022/04/21 | 1,445 | 1,575 | 1,445 | 1,553 | 57,100 |
| 2022/04/20 | 1,433 | 1,437 | 1,411 | 1,432 | 8,500 |
| 2022/04/19 | 1,423 | 1,433 | 1,423 | 1,433 | 2,400 |
| 2022/04/18 | 1,427 | 1,438 | 1,408 | 1,429 | 5,800 |
| 2022/04/15 | 1,460 | 1,482 | 1,439 | 1,445 | 5,600 |
| 2022/04/14 | 1,451 | 1,478 | 1,445 | 1,478 | 4,000 |
| 2022/04/13 | 1,480 | 1,480 | 1,427 | 1,451 | 17,100 |
| 2022/04/12 | 1,497 | 1,497 | 1,475 | 1,493 | 11,900 |
| 2022/04/11 | 1,528 | 1,540 | 1,497 | 1,497 | 11,300 |
| 2022/04/08 | 1,572 | 1,572 | 1,527 | 1,539 | 12,300 |
| 2022/04/07 | 1,584 | 1,600 | 1,504 | 1,555 | 25,200 |
| 2022/04/06 | 1,525 | 1,607 | 1,525 | 1,601 | 31,400 |
| 2022/04/05 | 1,539 | 1,571 | 1,525 | 1,525 | 13,100 |
| 2022/04/04 | 1,532 | 1,539 | 1,509 | 1,539 | 10,600 |
| 2022/04/01 | 1,500 | 1,529 | 1,470 | 1,529 | 15,900 |
| 2022/03/31 | 1,523 | 1,554 | 1,492 | 1,492 | 16,600 |
| 2022/03/30 | 1,577 | 1,582 | 1,477 | 1,523 | 19,000 |
| 2022/03/29 | 1,539 | 1,575 | 1,514 | 1,575 | 25,500 |
| 2022/03/28 | 1,520 | 1,520 | 1,480 | 1,520 | 30,100 |
| 2022/03/25 | 1,494 | 1,524 | 1,487 | 1,522 | 16,500 |
| 2022/03/24 | 1,485 | 1,493 | 1,450 | 1,493 | 10,400 |
| 2022/03/23 | 1,420 | 1,489 | 1,420 | 1,487 | 15,700 |
| 2022/03/22 | 1,431 | 1,440 | 1,387 | 1,397 | 19,900 |
| 2022/03/18 | 1,382 | 1,431 | 1,381 | 1,431 | 10,500 |
| 2022/03/17 | 1,385 | 1,397 | 1,361 | 1,388 | 10,800 |
| 2022/03/16 | 1,370 | 1,382 | 1,353 | 1,367 | 10,500 |
| 2022/03/15 | 1,364 | 1,370 | 1,335 | 1,367 | 10,400 |
| 2022/03/14 | 1,358 | 1,378 | 1,352 | 1,364 | 10,500 |
| 2022/03/11 | 1,360 | 1,369 | 1,324 | 1,349 | 9,600 |
| 2022/03/10 | 1,341 | 1,375 | 1,340 | 1,368 | 13,700 |
| 2022/03/09 | 1,313 | 1,354 | 1,284 | 1,295 | 17,800 |
| 2022/03/08 | 1,327 | 1,341 | 1,288 | 1,304 | 20,900 |
| 2022/03/07 | 1,390 | 1,390 | 1,330 | 1,349 | 13,200 |
| 2022/03/04 | 1,408 | 1,409 | 1,379 | 1,392 | 11,400 |
| 2022/03/03 | 1,430 | 1,443 | 1,403 | 1,413 | 10,300 |
| 2022/03/02 | 1,431 | 1,448 | 1,419 | 1,430 | 10,500 |
| 2022/03/01 | 1,454 | 1,469 | 1,423 | 1,431 | 13,900 |
| 2022/02/28 | 1,417 | 1,442 | 1,403 | 1,442 | 12,100 |
| 2022/02/25 | 1,394 | 1,418 | 1,364 | 1,412 | 18,700 |
| 2022/02/24 | 1,350 | 1,378 | 1,299 | 1,378 | 26,000 |
| 2022/02/22 | 1,445 | 1,445 | 1,376 | 1,380 | 23,600 |
| 2022/02/21 | 1,438 | 1,458 | 1,412 | 1,455 | 13,100 |
| 2022/02/18 | 1,409 | 1,438 | 1,399 | 1,438 | 48,000 |
| 2022/02/17 | 1,431 | 1,460 | 1,411 | 1,420 | 58,500 |
| 2022/02/16 | 1,394 | 1,433 | 1,382 | 1,433 | 10,900 |
| 2022/02/15 | 1,364 | 1,389 | 1,349 | 1,376 | 52,400 |
| 2022/02/14 | 1,333 | 1,363 | 1,315 | 1,363 | 59,500 |
| 2022/02/10 | 1,385 | 1,385 | 1,339 | 1,352 | 10,100 |
| 2022/02/09 | 1,350 | 1,383 | 1,348 | 1,378 | 34,000 |
| 2022/02/08 | 1,322 | 1,349 | 1,322 | 1,349 | 17,900 |
| 2022/02/07 | 1,306 | 1,317 | 1,277 | 1,310 | 20,100 |
| 2022/02/04 | 1,279 | 1,312 | 1,279 | 1,296 | 51,400 |
| 2022/02/03 | 1,350 | 1,350 | 1,281 | 1,282 | 58,000 |
| 2022/02/02 | 1,324 | 1,350 | 1,322 | 1,350 | 22,800 |
| 2022/02/01 | 1,305 | 1,322 | 1,293 | 1,311 | 10,300 |
| 2022/01/31 | 1,245 | 1,299 | 1,245 | 1,299 | 16,100 |
| 2022/01/28 | 1,204 | 1,237 | 1,189 | 1,237 | 22,400 |
| 2022/01/27 | 1,257 | 1,279 | 1,191 | 1,191 | 23,300 |
| 2022/01/26 | 1,238 | 1,270 | 1,238 | 1,249 | 8,100 |
| 2022/01/25 | 1,264 | 1,264 | 1,217 | 1,233 | 11,600 |
| 2022/01/24 | 1,236 | 1,270 | 1,235 | 1,264 | 16,400 |
| 2022/01/21 | 1,226 | 1,236 | 1,196 | 1,236 | 11,900 |
| 2022/01/20 | 1,207 | 1,238 | 1,206 | 1,226 | 19,400 |
| 2022/01/19 | 1,218 | 1,230 | 1,179 | 1,196 | 25,700 |
| 2022/01/18 | 1,223 | 1,235 | 1,210 | 1,224 | 10,200 |
| 2022/01/17 | 1,221 | 1,232 | 1,197 | 1,216 | 18,600 |
| 2022/01/14 | 1,215 | 1,218 | 1,188 | 1,217 | 27,300 |
| 2022/01/13 | 1,255 | 1,255 | 1,217 | 1,217 | 11,700 |
| 2022/01/12 | 1,207 | 1,260 | 1,202 | 1,259 | 30,200 |
| 2022/01/11 | 1,212 | 1,220 | 1,200 | 1,208 | 13,500 |
| 2022/01/07 | 1,244 | 1,265 | 1,210 | 1,227 | 22,200 |
| 2022/01/06 | 1,280 | 1,290 | 1,235 | 1,238 | 20,300 |
| 2022/01/05 | 1,322 | 1,332 | 1,301 | 1,305 | 19,600 |
| 2022/01/04 | 1,297 | 1,325 | 1,294 | 1,323 | 67,700 |