8836 (株)RISE の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 481 | 490 | 481 | 490 | 3,000 | 4,900 |
| 1996-12-27 | 480 | 480 | 470 | 480 | 16,000 | 4,800 |
| 1996-12-25 | 450 | 460 | 445 | 460 | 24,000 | 4,600 |
| 1996-12-24 | 451 | 451 | 440 | 440 | 4,000 | 4,400 |
| 1996-12-20 | 455 | 456 | 450 | 450 | 16,000 | 4,500 |
| 1996-12-19 | 485 | 485 | 470 | 470 | 8,000 | 4,700 |
| 1996-12-18 | 500 | 500 | 483 | 483 | 11,000 | 4,830 |
| 1996-12-17 | 480 | 495 | 480 | 480 | 12,000 | 4,800 |
| 1996-12-16 | 500 | 500 | 480 | 480 | 5,000 | 4,800 |
| 1996-12-13 | 490 | 500 | 480 | 500 | 9,000 | 5,000 |
| 1996-12-12 | 500 | 510 | 500 | 510 | 3,000 | 5,100 |
| 1996-12-11 | 492 | 514 | 492 | 514 | 8,000 | 5,140 |
| 1996-12-10 | 500 | 510 | 500 | 505 | 5,000 | 5,050 |
| 1996-12-09 | 490 | 500 | 490 | 500 | 7,000 | 5,000 |
| 1996-12-06 | 482 | 492 | 482 | 492 | 3,000 | 4,920 |
| 1996-12-05 | 499 | 500 | 499 | 500 | 4,000 | 5,000 |
| 1996-12-04 | 481 | 500 | 481 | 500 | 4,000 | 5,000 |
| 1996-12-03 | 505 | 520 | 480 | 520 | 15,000 | 5,200 |
| 1996-12-02 | 515 | 515 | 500 | 500 | 13,000 | 5,000 |
| 1996-11-29 | 510 | 510 | 510 | 510 | 3,000 | 5,100 |
| 1996-11-28 | 535 | 535 | 510 | 510 | 10,000 | 5,100 |
| 1996-11-27 | 516 | 535 | 516 | 535 | 15,000 | 5,350 |
| 1996-11-26 | 535 | 536 | 515 | 515 | 16,000 | 5,150 |
| 1996-11-25 | 516 | 540 | 510 | 540 | 13,000 | 5,400 |
| 1996-11-22 | 521 | 539 | 505 | 505 | 9,000 | 5,050 |
| 1996-11-21 | 540 | 540 | 525 | 525 | 3,000 | 5,250 |
| 1996-11-20 | 540 | 540 | 530 | 540 | 8,000 | 5,400 |
| 1996-11-19 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1996-11-18 | 550 | 550 | 540 | 540 | 11,000 | 5,400 |
| 1996-11-15 | 565 | 565 | 540 | 540 | 21,000 | 5,400 |
| 1996-11-14 | 540 | 590 | 540 | 565 | 66,000 | 5,650 |
| 1996-11-13 | 520 | 550 | 520 | 540 | 26,000 | 5,400 |
| 1996-11-12 | 541 | 551 | 520 | 520 | 17,000 | 5,200 |
| 1996-11-11 | 530 | 560 | 530 | 535 | 54,000 | 5,350 |
| 1996-11-08 | 511 | 551 | 511 | 520 | 60,000 | 5,200 |
| 1996-11-07 | 520 | 530 | 501 | 501 | 22,000 | 5,010 |
| 1996-11-06 | 510 | 520 | 498 | 520 | 9,000 | 5,200 |
| 1996-11-05 | 510 | 510 | 500 | 501 | 15,000 | 5,010 |
| 1996-11-01 | 515 | 515 | 501 | 510 | 11,000 | 5,100 |
| 1996-10-31 | 505 | 515 | 500 | 515 | 20,000 | 5,150 |
| 1996-10-30 | 505 | 510 | 501 | 505 | 15,000 | 5,050 |
| 1996-10-29 | 510 | 510 | 506 | 506 | 11,000 | 5,060 |
| 1996-10-28 | 510 | 510 | 500 | 509 | 12,000 | 5,090 |
| 1996-10-25 | 510 | 525 | 501 | 525 | 14,000 | 5,250 |
| 1996-10-24 | 535 | 535 | 510 | 530 | 9,000 | 5,300 |
| 1996-10-23 | 530 | 535 | 520 | 535 | 12,000 | 5,350 |
| 1996-10-22 | 535 | 535 | 535 | 535 | 10,000 | 5,350 |
| 1996-10-21 | 541 | 555 | 535 | 535 | 15,000 | 5,350 |
| 1996-10-18 | 530 | 540 | 530 | 535 | 16,000 | 5,350 |
| 1996-10-17 | 530 | 540 | 510 | 530 | 28,000 | 5,300 |
| 1996-10-16 | 540 | 540 | 500 | 530 | 23,000 | 5,300 |
| 1996-10-15 | 540 | 550 | 530 | 541 | 35,000 | 5,410 |
| 1996-10-14 | 544 | 560 | 530 | 560 | 5,000 | 5,600 |
| 1996-10-11 | 550 | 550 | 520 | 545 | 10,000 | 5,450 |
| 1996-10-09 | 549 | 550 | 530 | 550 | 14,000 | 5,500 |
| 1996-10-08 | 560 | 563 | 550 | 551 | 22,000 | 5,510 |
| 1996-10-07 | 571 | 571 | 560 | 565 | 6,000 | 5,650 |
| 1996-10-04 | 580 | 580 | 560 | 570 | 18,000 | 5,700 |
| 1996-10-03 | 590 | 590 | 576 | 576 | 3,000 | 5,760 |
| 1996-10-02 | 610 | 610 | 600 | 600 | 7,000 | 6,000 |
| 1996-10-01 | 590 | 600 | 580 | 600 | 15,000 | 6,000 |
| 1996-09-30 | 580 | 580 | 580 | 580 | 10,000 | 5,800 |
| 1996-09-27 | 600 | 600 | 560 | 560 | 11,000 | 5,600 |
| 1996-09-26 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1996-09-25 | 560 | 580 | 560 | 580 | 8,000 | 5,800 |
| 1996-09-24 | 600 | 600 | 550 | 560 | 28,000 | 5,600 |
| 1996-09-20 | 610 | 620 | 610 | 610 | 8,000 | 6,100 |
| 1996-09-19 | 630 | 631 | 620 | 620 | 11,000 | 6,200 |
| 1996-09-18 | 639 | 640 | 639 | 640 | 2,000 | 6,400 |
| 1996-09-17 | 630 | 640 | 630 | 640 | 6,000 | 6,400 |
| 1996-09-13 | 600 | 600 | 600 | 600 | 7,000 | 6,000 |
| 1996-09-12 | 602 | 602 | 600 | 600 | 14,000 | 6,000 |
| 1996-09-11 | 610 | 610 | 600 | 600 | 23,000 | 6,000 |
| 1996-09-10 | 610 | 630 | 605 | 620 | 7,000 | 6,200 |
| 1996-09-09 | 600 | 609 | 600 | 609 | 14,000 | 6,090 |
| 1996-09-06 | 601 | 606 | 601 | 605 | 6,000 | 6,050 |
| 1996-09-05 | 600 | 600 | 599 | 600 | 17,000 | 6,000 |
| 1996-09-04 | 600 | 620 | 600 | 610 | 11,000 | 6,100 |
| 1996-09-03 | 590 | 600 | 590 | 600 | 12,000 | 6,000 |
| 1996-09-02 | 590 | 600 | 585 | 600 | 5,000 | 6,000 |
| 1996-08-30 | 600 | 600 | 590 | 600 | 10,000 | 6,000 |
| 1996-08-29 | 611 | 611 | 600 | 605 | 21,000 | 6,050 |
| 1996-08-28 | 614 | 626 | 600 | 610 | 41,000 | 6,100 |
| 1996-08-27 | 622 | 622 | 610 | 614 | 12,000 | 6,140 |
| 1996-08-26 | 641 | 641 | 622 | 622 | 3,000 | 6,220 |
| 1996-08-23 | 625 | 645 | 625 | 645 | 8,000 | 6,450 |
| 1996-08-22 | 669 | 669 | 645 | 645 | 5,000 | 6,450 |
| 1996-08-21 | 700 | 701 | 670 | 670 | 17,000 | 6,700 |
| 1996-08-20 | 672 | 700 | 669 | 690 | 44,000 | 6,900 |
| 1996-08-19 | 609 | 667 | 609 | 661 | 27,000 | 6,610 |
| 1996-08-16 | 600 | 610 | 600 | 600 | 13,000 | 6,000 |
| 1996-08-15 | 600 | 600 | 585 | 585 | 4,000 | 5,850 |
| 1996-08-14 | 580 | 580 | 570 | 580 | 5,000 | 5,800 |
| 1996-08-13 | 560 | 580 | 550 | 580 | 25,000 | 5,800 |
| 1996-08-12 | 590 | 591 | 560 | 580 | 17,000 | 5,800 |
| 1996-08-09 | 610 | 620 | 600 | 600 | 20,000 | 6,000 |
| 1996-08-08 | 645 | 645 | 610 | 620 | 9,000 | 6,200 |
| 1996-08-06 | 639 | 658 | 632 | 658 | 15,000 | 6,580 |
| 1996-08-05 | 649 | 649 | 642 | 642 | 5,000 | 6,420 |
| 1996-08-02 | 635 | 669 | 605 | 669 | 32,000 | 6,690 |
| 1996-08-01 | 655 | 655 | 640 | 650 | 10,000 | 6,500 |
| 1996-07-31 | 680 | 680 | 660 | 675 | 12,000 | 6,750 |
| 1996-07-30 | 690 | 690 | 660 | 680 | 15,000 | 6,800 |
| 1996-07-29 | 680 | 690 | 679 | 690 | 18,000 | 6,900 |
| 1996-07-26 | 680 | 680 | 670 | 680 | 11,000 | 6,800 |
| 1996-07-25 | 676 | 690 | 670 | 671 | 14,000 | 6,710 |
| 1996-07-24 | 705 | 705 | 666 | 666 | 25,000 | 6,660 |
| 1996-07-23 | 680 | 700 | 680 | 700 | 8,000 | 7,000 |
| 1996-07-22 | 710 | 720 | 684 | 684 | 12,000 | 6,840 |
| 1996-07-19 | 755 | 755 | 720 | 730 | 13,000 | 7,300 |
| 1996-07-18 | 740 | 760 | 740 | 751 | 46,000 | 7,510 |
| 1996-07-17 | 730 | 758 | 720 | 740 | 73,000 | 7,400 |
| 1996-07-16 | 700 | 730 | 700 | 720 | 48,000 | 7,200 |
| 1996-07-15 | 680 | 779 | 666 | 666 | 340,000 | 6,660 |
| 1996-07-10 | 890 | 890 | 800 | 800 | 33,000 | 8,000 |
| 1996-07-09 | 890 | 908 | 879 | 900 | 22,000 | 9,000 |
| 1996-07-08 | 865 | 890 | 855 | 890 | 25,000 | 8,900 |
| 1996-07-05 | 900 | 900 | 880 | 885 | 43,000 | 8,850 |
| 1996-07-04 | 930 | 930 | 906 | 910 | 35,000 | 9,100 |
| 1996-07-03 | 910 | 940 | 906 | 940 | 22,000 | 9,400 |
| 1996-07-02 | 934 | 934 | 915 | 926 | 26,000 | 9,260 |
| 1996-07-01 | 951 | 951 | 920 | 930 | 34,000 | 9,300 |
| 1996-06-28 | 970 | 970 | 950 | 961 | 16,000 | 9,610 |
| 1996-06-27 | 1,000 | 1,000 | 975 | 980 | 14,000 | 9,800 |
| 1996-06-26 | 950 | 1,010 | 950 | 1,000 | 64,000 | 10,000 |
| 1996-06-25 | 950 | 950 | 920 | 940 | 70,000 | 9,400 |
| 1996-06-24 | 990 | 990 | 931 | 950 | 28,000 | 9,500 |
| 1996-06-21 | 983 | 992 | 909 | 990 | 105,000 | 9,900 |
| 1996-06-20 | 1,040 | 1,040 | 981 | 981 | 90,000 | 9,810 |
| 1996-06-19 | 1,050 | 1,060 | 1,030 | 1,040 | 64,000 | 10,400 |
| 1996-06-18 | 1,050 | 1,080 | 1,020 | 1,070 | 72,000 | 10,700 |
| 1996-06-17 | 1,040 | 1,090 | 1,010 | 1,030 | 84,000 | 10,300 |
| 1996-06-14 | 1,090 | 1,100 | 1,000 | 1,000 | 206,000 | 10,000 |
| 1996-06-13 | 1,100 | 1,150 | 1,070 | 1,100 | 289,000 | 11,000 |
| 1996-06-12 | 989 | 1,090 | 989 | 1,090 | 417,000 | 10,900 |
| 1996-06-11 | 1,000 | 1,000 | 980 | 990 | 25,000 | 9,900 |
| 1996-06-10 | 999 | 1,010 | 970 | 1,000 | 55,000 | 10,000 |
| 1996-06-07 | 980 | 998 | 953 | 953 | 25,000 | 9,530 |
| 1996-06-06 | 1,010 | 1,030 | 980 | 1,010 | 158,000 | 10,100 |
| 1996-06-05 | 955 | 995 | 955 | 995 | 162,000 | 9,950 |
| 1996-06-04 | 870 | 950 | 860 | 945 | 89,000 | 9,450 |
| 1996-06-03 | 910 | 910 | 870 | 870 | 23,000 | 8,700 |
| 1996-05-31 | 954 | 954 | 901 | 905 | 47,000 | 9,050 |
| 1996-05-30 | 970 | 971 | 950 | 968 | 59,000 | 9,680 |
| 1996-05-29 | 970 | 990 | 950 | 970 | 102,000 | 9,700 |
| 1996-05-28 | 1,010 | 1,010 | 950 | 970 | 111,000 | 9,700 |
| 1996-05-27 | 1,010 | 1,050 | 980 | 1,000 | 267,000 | 10,000 |
| 1996-05-24 | 977 | 990 | 916 | 990 | 271,000 | 9,900 |
| 1996-05-23 | 880 | 977 | 880 | 977 | 208,000 | 9,770 |
| 1996-05-22 | 895 | 899 | 869 | 877 | 48,000 | 8,770 |
| 1996-05-21 | 900 | 905 | 855 | 885 | 85,000 | 8,850 |
| 1996-05-20 | 835 | 890 | 825 | 886 | 89,000 | 8,860 |
| 1996-05-17 | 800 | 835 | 800 | 835 | 18,000 | 8,350 |
| 1996-05-16 | 781 | 810 | 771 | 810 | 22,000 | 8,100 |
| 1996-05-15 | 800 | 820 | 751 | 751 | 75,000 | 7,510 |
| 1996-05-14 | 820 | 820 | 740 | 740 | 54,000 | 7,400 |
| 1996-05-13 | 766 | 815 | 765 | 815 | 27,000 | 8,150 |
| 1996-05-10 | 800 | 800 | 750 | 750 | 62,000 | 7,500 |
| 1996-05-09 | 810 | 815 | 800 | 800 | 23,000 | 8,000 |
| 1996-05-08 | 800 | 820 | 794 | 810 | 21,000 | 8,100 |
| 1996-05-07 | 830 | 830 | 801 | 801 | 11,000 | 8,010 |
| 1996-05-02 | 831 | 850 | 812 | 812 | 18,000 | 8,120 |
| 1996-05-01 | 801 | 850 | 800 | 850 | 11,000 | 8,500 |
| 1996-04-30 | 790 | 800 | 780 | 800 | 10,000 | 8,000 |
| 1996-04-26 | 780 | 790 | 780 | 790 | 5,000 | 7,900 |
| 1996-04-25 | 770 | 780 | 770 | 780 | 6,000 | 7,800 |
| 1996-04-24 | 780 | 780 | 760 | 760 | 6,000 | 7,600 |
| 1996-04-23 | 770 | 770 | 760 | 770 | 5,000 | 7,700 |
| 1996-04-22 | 760 | 770 | 750 | 760 | 12,000 | 7,600 |
| 1996-04-19 | 762 | 762 | 760 | 760 | 5,000 | 7,600 |
| 1996-04-18 | 770 | 771 | 760 | 760 | 15,000 | 7,600 |
| 1996-04-17 | 780 | 785 | 760 | 760 | 12,000 | 7,600 |
| 1996-04-16 | 800 | 800 | 780 | 780 | 7,000 | 7,800 |
| 1996-04-15 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 1996-04-12 | 790 | 810 | 760 | 810 | 10,000 | 8,100 |
| 1996-04-11 | 800 | 800 | 789 | 789 | 26,000 | 7,890 |
| 1996-04-10 | 823 | 823 | 790 | 790 | 15,000 | 7,900 |
| 1996-04-09 | 830 | 830 | 820 | 823 | 21,000 | 8,230 |
| 1996-04-08 | 840 | 850 | 830 | 830 | 19,000 | 8,300 |
| 1996-04-05 | 800 | 830 | 800 | 830 | 6,000 | 8,300 |
| 1996-04-04 | 810 | 810 | 800 | 800 | 4,000 | 8,000 |
| 1996-04-03 | 853 | 853 | 821 | 821 | 3,000 | 8,210 |
| 1996-04-02 | 850 | 860 | 830 | 860 | 29,000 | 8,600 |
| 1996-04-01 | 820 | 870 | 820 | 850 | 73,000 | 8,500 |
| 1996-03-29 | 800 | 825 | 760 | 815 | 71,000 | 8,150 |
| 1996-03-28 | 829 | 850 | 790 | 795 | 88,000 | 7,950 |
| 1996-03-27 | 730 | 820 | 730 | 820 | 114,000 | 8,200 |
| 1996-03-26 | 709 | 722 | 709 | 720 | 26,000 | 7,200 |
| 1996-03-25 | 690 | 705 | 690 | 693 | 24,000 | 6,930 |
| 1996-03-22 | 660 | 690 | 660 | 690 | 10,000 | 6,900 |
| 1996-03-21 | 701 | 710 | 701 | 710 | 4,000 | 7,100 |
| 1996-03-19 | 711 | 720 | 702 | 702 | 8,000 | 7,020 |
| 1996-03-18 | 715 | 715 | 715 | 715 | 1,000 | 7,150 |
| 1996-03-15 | 695 | 715 | 695 | 715 | 7,000 | 7,150 |
| 1996-03-14 | 690 | 700 | 690 | 700 | 4,000 | 7,000 |
| 1996-03-13 | 716 | 716 | 700 | 700 | 4,000 | 7,000 |
| 1996-03-12 | 715 | 719 | 700 | 719 | 23,000 | 7,190 |
| 1996-03-11 | 730 | 730 | 720 | 720 | 12,000 | 7,200 |
| 1996-03-08 | 730 | 740 | 725 | 740 | 6,000 | 7,400 |
| 1996-03-07 | 720 | 730 | 720 | 730 | 9,000 | 7,300 |
| 1996-03-06 | 720 | 730 | 720 | 730 | 7,000 | 7,300 |
| 1996-03-05 | 730 | 740 | 721 | 721 | 9,000 | 7,210 |
| 1996-03-04 | 726 | 730 | 725 | 730 | 11,000 | 7,300 |
| 1996-03-01 | 716 | 740 | 716 | 740 | 20,000 | 7,400 |
| 1996-02-29 | 730 | 740 | 721 | 730 | 14,000 | 7,300 |
| 1996-02-28 | 735 | 735 | 711 | 730 | 13,000 | 7,300 |
| 1996-02-27 | 731 | 735 | 729 | 735 | 11,000 | 7,350 |
| 1996-02-26 | 730 | 749 | 710 | 749 | 19,000 | 7,490 |
| 1996-02-23 | 760 | 760 | 740 | 740 | 7,000 | 7,400 |
| 1996-02-22 | 750 | 770 | 750 | 770 | 2,000 | 7,700 |
| 1996-02-21 | 770 | 781 | 770 | 780 | 7,000 | 7,800 |
| 1996-02-20 | 798 | 798 | 781 | 798 | 6,000 | 7,980 |
| 1996-02-19 | 799 | 805 | 770 | 798 | 21,000 | 7,980 |
| 1996-02-16 | 810 | 810 | 780 | 810 | 17,000 | 8,100 |
| 1996-02-14 | 830 | 839 | 830 | 839 | 2,000 | 8,390 |
| 1996-02-13 | 820 | 839 | 820 | 839 | 4,000 | 8,390 |
| 1996-02-09 | 849 | 850 | 810 | 840 | 18,000 | 8,400 |
| 1996-02-08 | 810 | 850 | 800 | 850 | 11,000 | 8,500 |
| 1996-02-07 | 810 | 825 | 780 | 825 | 8,000 | 8,250 |
| 1996-02-06 | 830 | 840 | 830 | 830 | 13,000 | 8,300 |
| 1996-02-05 | 810 | 830 | 810 | 830 | 16,000 | 8,300 |
| 1996-02-02 | 830 | 830 | 800 | 819 | 14,000 | 8,190 |
| 1996-02-01 | 850 | 850 | 830 | 850 | 6,000 | 8,500 |
| 1996-01-31 | 870 | 870 | 850 | 850 | 5,000 | 8,500 |
| 1996-01-30 | 860 | 888 | 850 | 860 | 9,000 | 8,600 |
| 1996-01-29 | 909 | 909 | 900 | 900 | 5,000 | 9,000 |
| 1996-01-26 | 840 | 920 | 840 | 899 | 26,000 | 8,990 |
| 1996-01-25 | 800 | 840 | 800 | 831 | 106,000 | 8,310 |
| 1996-01-24 | 800 | 800 | 800 | 800 | 82,000 | 8,000 |
| 1996-01-23 | 801 | 810 | 781 | 810 | 9,000 | 8,100 |
| 1996-01-22 | 805 | 815 | 801 | 801 | 21,000 | 8,010 |
| 1996-01-19 | 815 | 815 | 803 | 815 | 8,000 | 8,150 |
| 1996-01-18 | 830 | 830 | 810 | 830 | 30,000 | 8,300 |
| 1996-01-17 | 855 | 855 | 840 | 840 | 7,000 | 8,400 |
| 1996-01-16 | 860 | 860 | 855 | 855 | 4,000 | 8,550 |
| 1996-01-12 | 840 | 880 | 839 | 880 | 18,000 | 8,800 |
| 1996-01-11 | 840 | 840 | 840 | 840 | 2,000 | 8,400 |
| 1996-01-10 | 880 | 880 | 860 | 860 | 13,000 | 8,600 |
| 1996-01-09 | 880 | 885 | 880 | 885 | 11,000 | 8,850 |
| 1996-01-08 | 885 | 895 | 875 | 885 | 11,000 | 8,850 |
| 1996-01-05 | 870 | 885 | 861 | 885 | 18,000 | 8,850 |
| 1996-01-04 | 870 | 890 | 870 | 880 | 3,000 | 8,800 |
分割・併合履歴 ： [2011-05-13]1株→0.1株
