8836 (株)RISE の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	59	62	59	61	271,900	61
2014-12-29	59	60	58	59	156,200	59
2014-12-26	56	60	56	59	259,500	59
2014-12-25	59	59	55	56	1,404,500	56
2014-12-24	62	62	59	59	783,400	59
2014-12-22	62	63	61	62	206,500	62
2014-12-19	61	63	60	62	462,400	62
2014-12-18	63	64	61	61	346,500	61
2014-12-17	60	62	60	62	109,800	62
2014-12-16	62	63	60	61	252,500	61
2014-12-15	65	65	63	64	150,800	64
2014-12-12	66	67	65	65	140,600	65
2014-12-11	64	66	63	65	110,800	65
2014-12-10	65	67	61	66	561,600	66
2014-12-09	71	75	66	67	1,199,600	67
2014-12-08	67	71	63	70	1,281,800	70
2014-12-05	61	67	60	66	895,600	66
2014-12-04	62	63	60	60	306,600	60
2014-12-03	63	64	62	62	238,800	62
2014-12-02	62	64	62	63	210,200	63
2014-12-01	62	63	60	63	196,600	63
2014-11-28	60	62	60	62	334,500	62
2014-11-27	59	62	58	60	643,200	60
2014-11-26	58	60	58	58	272,800	58
2014-11-25	57	57	56	57	214,700	57
2014-11-21	58	58	56	57	356,100	57
2014-11-20	60	60	57	58	400,700	58
2014-11-19	61	61	59	60	380,600	60
2014-11-18	60	62	60	62	35,600	62
2014-11-17	62	62	60	61	30,000	61
2014-11-14	61	61	59	61	129,000	61
2014-11-13	62	62	60	61	56,300	61
2014-11-12	64	65	61	61	322,300	61
2014-11-11	62	64	62	64	62,900	64
2014-11-10	64	64	61	62	139,500	62
2014-11-07	64	66	63	64	76,600	64
2014-11-06	64	67	63	64	174,700	64
2014-11-05	66	67	63	64	151,600	64
2014-11-04	68	69	65	66	730,500	66
2014-10-31	57	65	57	61	371,700	61
2014-10-30	58	58	57	57	64,700	57
2014-10-29	57	59	57	59	81,300	59
2014-10-28	56	58	56	57	77,700	57
2014-10-27	58	58	56	56	58,100	56
2014-10-24	60	60	56	58	142,400	58
2014-10-23	60	60	58	59	54,500	59
2014-10-22	59	61	59	60	80,900	60
2014-10-21	60	61	59	59	11,600	59
2014-10-20	60	60	58	60	58,400	60
2014-10-17	57	60	56	60	149,100	60
2014-10-16	58	58	56	56	255,000	56
2014-10-15	60	62	58	59	106,100	59
2014-10-14	60	62	59	61	236,000	61
2014-10-10	63	64	60	63	204,200	63
2014-10-09	66	67	63	64	201,500	64
2014-10-08	65	66	64	66	109,400	66
2014-10-07	67	68	66	66	120,500	66
2014-10-06	67	68	66	68	38,100	68
2014-10-03	68	68	66	67	99,400	67
2014-10-02	68	69	67	68	74,700	68
2014-10-01	68	70	68	69	57,600	69
2014-09-30	68	69	68	68	39,500	68
2014-09-29	69	70	68	68	156,900	68
2014-09-26	69	71	69	71	32,500	71
2014-09-25	70	71	69	70	29,200	70
2014-09-24	70	70	69	69	36,300	69
2014-09-22	69	70	69	70	24,800	70
2014-09-19	70	71	70	70	17,700	70
2014-09-18	70	71	69	71	67,900	71
2014-09-17	71	71	69	71	73,500	71
2014-09-16	70	71	70	71	35,300	71
2014-09-12	71	71	69	71	132,900	71
2014-09-11	73	73	71	71	96,000	71
2014-09-10	74	76	72	73	379,900	73
2014-09-09	69	76	69	72	605,600	72
2014-09-08	69	70	69	69	66,000	69
2014-09-05	69	70	69	70	42,600	70
2014-09-04	71	71	69	69	177,800	69
2014-09-03	71	72	70	71	191,600	71
2014-09-02	72	72	70	71	118,800	71
2014-09-01	70	72	69	72	184,600	72
2014-08-29	69	70	68	69	82,000	69
2014-08-28	70	71	69	69	62,600	69
2014-08-27	71	71	69	70	94,700	70
2014-08-26	70	71	70	70	45,400	70
2014-08-25	69	71	69	71	21,900	71
2014-08-22	71	71	69	70	107,900	70
2014-08-21	70	71	70	71	20,500	71
2014-08-20	71	72	70	71	78,100	71
2014-08-19	72	73	71	72	102,100	72
2014-08-18	72	73	70	71	68,500	71
2014-08-15	72	72	70	72	52,100	72
2014-08-14	69	73	69	72	153,400	72
2014-08-13	70	71	68	69	78,800	69
2014-08-12	71	71	69	71	55,900	71
2014-08-11	70	70	69	70	50,200	70
2014-08-08	71	72	70	70	53,300	70
2014-08-07	73	73	70	72	257,100	72
2014-08-06	75	77	74	74	102,400	74
2014-08-05	76	77	75	77	27,000	77
2014-08-04	76	77	76	76	29,600	76
2014-08-01	76	77	75	77	98,600	77
2014-07-31	80	81	78	78	201,500	78
2014-07-30	80	83	80	80	206,300	80
2014-07-29	79	80	78	80	216,100	80
2014-07-28	78	79	78	79	57,900	79
2014-07-25	79	80	77	79	173,000	79
2014-07-24	80	80	79	79	102,000	79
2014-07-23	81	81	78	80	220,000	80
2014-07-22	81	83	81	81	32,400	81
2014-07-18	85	85	81	83	255,300	83
2014-07-17	88	89	86	86	149,600	86
2014-07-16	85	88	84	87	341,100	87
2014-07-15	81	86	79	84	390,700	84
2014-07-14	81	81	79	81	124,000	81
2014-07-11	81	83	81	81	114,100	81
2014-07-10	85	86	83	83	162,500	83
2014-07-09	85	86	84	84	90,900	84
2014-07-08	85	86	84	85	75,300	85
2014-07-07	86	87	83	86	198,300	86
2014-07-04	85	86	82	86	254,400	86
2014-07-03	86	86	84	84	53,100	84
2014-07-02	85	87	85	85	109,600	85
2014-07-01	85	86	83	85	115,500	85
2014-06-30	86	88	82	85	221,500	85
2014-06-27	82	87	82	86	368,100	86
2014-06-26	82	84	81	83	108,700	83
2014-06-25	83	84	82	84	216,300	84
2014-06-24	83	84	82	83	239,200	83
2014-06-23	84	85	83	84	307,100	84
2014-06-20	83	87	81	84	1,634,600	84
2014-06-19	72	83	71	82	1,835,900	82
2014-06-18	72	72	70	71	165,900	71
2014-06-17	68	72	68	72	277,700	72
2014-06-16	69	70	66	70	433,300	70
2014-06-13	72	77	68	69	2,309,500	69
2014-06-12	65	65	64	64	76,800	64
2014-06-11	64	67	64	66	185,400	66
2014-06-10	65	65	63	63	165,300	63
2014-06-09	63	66	63	65	239,900	65
2014-06-06	62	63	61	63	192,700	63
2014-06-05	61	62	60	61	69,300	61
2014-06-04	61	61	60	60	50,200	60
2014-06-03	64	64	60	61	207,500	61
2014-06-02	61	64	60	63	764,100	63
2014-05-30	61	62	60	60	43,000	60
2014-05-29	61	62	60	61	528,100	61
2014-05-28	62	63	60	62	128,500	62
2014-05-27	62	63	61	62	869,100	62
2014-05-26	60	62	60	62	721,300	62
2014-05-23	59	61	59	60	77,600	60
2014-05-22	57	61	57	60	159,300	60
2014-05-21	55	58	55	56	140,500	56
2014-05-20	59	61	55	57	472,800	57
2014-05-19	62	62	60	60	164,000	60
2014-05-16	63	63	60	63	658,300	63
2014-05-15	67	69	66	66	157,900	66
2014-05-14	67	71	66	68	488,200	68
2014-05-13	69	70	65	66	418,700	66
2014-05-12	69	70	67	68	243,100	68
2014-05-09	72	72	68	70	429,800	70
2014-05-08	79	79	71	72	867,000	72
2014-05-07	70	85	70	74	4,006,800	74
2014-05-02	66	66	65	66	92,400	66
2014-05-01	66	67	66	66	31,800	66
2014-04-30	65	67	65	67	73,400	67
2014-04-28	65	68	64	66	151,300	66
2014-04-25	66	67	65	66	71,300	66
2014-04-24	66	67	65	66	78,400	66
2014-04-23	67	67	65	65	291,400	65
2014-04-22	68	68	66	67	136,600	67
2014-04-21	68	69	67	68	91,800	68
2014-04-18	67	68	66	66	199,800	66
2014-04-17	70	70	67	67	62,800	67
2014-04-16	68	70	67	70	70,700	70
2014-04-15	69	69	68	68	26,500	68
2014-04-14	68	68	67	67	9,100	67
2014-04-11	68	68	66	67	54,300	67
2014-04-10	69	70	68	68	90,400	68
2014-04-09	69	70	67	70	134,200	70
2014-04-08	70	71	68	69	190,900	69
2014-04-07	71	71	70	71	36,400	71
2014-04-04	72	72	71	71	138,400	71
2014-04-03	74	75	73	73	109,200	73
2014-04-02	71	75	70	75	222,300	75
2014-04-01	71	73	70	70	125,900	70
2014-03-31	72	72	70	71	58,300	71
2014-03-28	69	72	68	71	111,500	71
2014-03-27	67	71	67	71	926,200	71
2014-03-26	71	71	67	67	76,100	67
2014-03-25	69	72	68	71	181,900	71
2014-03-24	68	72	68	70	990,800	70
2014-03-20	69	69	67	68	109,700	68
2014-03-19	71	72	70	70	85,000	70
2014-03-18	70	71	68	71	74,100	71
2014-03-17	71	72	68	68	193,300	68
2014-03-14	74	74	71	71	102,200	71
2014-03-13	75	76	74	75	110,100	75
2014-03-12	75	76	74	75	317,800	75
2014-03-11	78	79	76	76	196,700	76
2014-03-10	75	80	74	77	464,900	77
2014-03-07	75	76	73	74	98,000	74
2014-03-06	73	75	73	75	73,800	75
2014-03-05	76	78	73	73	329,500	73
2014-03-04	63	79	63	76	2,035,300	76
2014-03-03	67	67	63	64	1,174,700	64
2014-02-28	70	70	68	68	780,900	68
2014-02-27	71	72	69	69	194,200	69
2014-02-26	73	73	71	71	169,200	71
2014-02-25	73	74	72	72	573,500	72
2014-02-24	74	75	73	73	61,100	73
2014-02-21	75	75	74	75	68,200	75
2014-02-20	75	75	73	74	129,100	74
2014-02-19	77	77	74	75	258,200	75
2014-02-18	74	77	72	77	314,900	77
2014-02-17	74	74	70	73	209,000	73
2014-02-14	76	78	72	74	160,300	74
2014-02-13	78	79	76	76	277,600	76
2014-02-12	82	82	78	78	276,000	78
2014-02-10	80	81	78	80	278,000	80
2014-02-07	81	81	77	77	476,400	77
2014-02-06	73	80	72	76	647,900	76
2014-02-05	74	75	70	71	1,216,600	71
2014-02-04	75	75	67	68	2,511,800	68
2014-02-03	88	88	83	84	784,800	84
2014-01-31	90	91	87	90	215,500	90
2014-01-30	88	92	87	90	600,200	90
2014-01-29	96	98	94	97	301,500	97
2014-01-28	93	96	93	96	249,700	96
2014-01-27	93	94	91	93	373,400	93
2014-01-24	97	98	96	98	163,200	98
2014-01-23	101	103	97	98	296,400	98
2014-01-22	100	102	98	100	295,400	100
2014-01-21	100	102	99	99	315,000	99
2014-01-20	106	107	100	100	728,000	100
2014-01-17	102	106	102	105	727,200	105
2014-01-16	100	102	100	102	270,600	102
2014-01-15	100	101	99	100	135,700	100
2014-01-14	99	101	98	98	168,600	98
2014-01-10	95	102	94	101	534,800	101
2014-01-09	94	95	93	94	75,100	94
2014-01-08	95	96	94	94	107,100	94
2014-01-07	95	98	94	94	170,600	94
2014-01-06	96	96	94	95	200,200	95

分割・併合履歴： [2011-05-13]1株→0.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31