8836 (株)RISE の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	28	29	27	28	140,100	28
2015-12-29	28	29	26	28	272,500	28
2015-12-28	24	29	24	28	792,900	28
2015-12-25	26	26	24	24	605,300	24
2015-12-24	28	28	25	25	680,800	25
2015-12-22	30	30	28	28	569,500	28
2015-12-21	32	32	30	30	278,900	30
2015-12-18	33	34	31	32	337,500	32
2015-12-17	34	34	33	33	287,000	33
2015-12-16	33	34	33	33	93,900	33
2015-12-15	34	35	34	34	275,700	34
2015-12-14	34	34	33	34	50,600	34
2015-12-11	35	36	34	35	146,600	35
2015-12-10	35	36	35	35	61,600	35
2015-12-09	35	36	35	35	161,600	35
2015-12-08	37	37	35	36	353,500	36
2015-12-07	37	38	36	37	295,200	37
2015-12-04	35	38	35	37	607,400	37
2015-12-03	34	36	34	35	195,200	35
2015-12-02	34	35	33	34	197,100	34
2015-12-01	35	35	34	35	39,000	35
2015-11-30	35	35	34	35	39,700	35
2015-11-27	35	36	34	35	144,000	35
2015-11-26	35	36	35	35	81,300	35
2015-11-25	35	36	34	35	89,300	35
2015-11-24	35	36	34	35	243,800	35
2015-11-20	34	35	34	34	48,300	34
2015-11-19	34	35	34	35	39,500	35
2015-11-18	34	35	34	34	95,100	34
2015-11-17	35	36	35	35	25,600	35
2015-11-16	35	35	34	34	103,700	34
2015-11-13	36	36	35	35	35,500	35
2015-11-12	35	36	35	35	199,700	35
2015-11-11	36	36	35	35	213,100	35
2015-11-10	35	36	35	35	98,300	35
2015-11-09	37	37	35	36	175,900	36
2015-11-06	37	37	36	36	59,800	36
2015-11-05	37	38	36	37	150,500	37
2015-11-04	38	38	37	38	98,500	38
2015-11-02	38	38	37	38	101,000	38
2015-10-30	38	39	38	38	53,600	38
2015-10-29	39	40	38	38	199,200	38
2015-10-28	40	41	39	40	108,300	40
2015-10-27	40	41	39	40	74,500	40
2015-10-26	39	40	39	40	65,400	40
2015-10-23	39	40	38	39	66,500	39
2015-10-22	38	39	38	39	67,500	39
2015-10-21	39	40	38	38	176,500	38
2015-10-20	41	42	39	39	340,500	39
2015-10-19	37	42	37	40	735,800	40
2015-10-16	38	38	37	37	56,500	37
2015-10-15	37	38	37	37	100,400	37
2015-10-14	37	38	36	37	114,300	37
2015-10-13	36	38	36	37	144,600	37
2015-10-09	36	37	35	36	49,100	36
2015-10-08	36	37	35	36	132,500	36
2015-10-07	37	37	35	37	120,700	37
2015-10-06	34	38	34	37	434,400	37
2015-10-05	35	36	33	34	146,700	34
2015-10-02	36	36	34	35	88,900	35
2015-10-01	35	37	35	36	75,900	36
2015-09-30	36	37	35	36	51,000	36
2015-09-29	36	36	35	36	69,100	36
2015-09-28	37	37	36	37	32,000	37
2015-09-25	35	36	35	36	79,500	36
2015-09-24	37	37	35	36	234,200	36
2015-09-18	38	38	37	37	13,600	37
2015-09-17	37	38	37	38	20,300	38
2015-09-16	38	38	37	37	126,300	37
2015-09-15	38	38	37	38	9,400	38
2015-09-14	38	38	37	37	81,700	37
2015-09-11	38	39	38	38	38,800	38
2015-09-10	37	39	37	38	62,300	38
2015-09-09	37	39	36	37	54,000	37
2015-09-08	36	37	35	35	69,600	35
2015-09-07	36	37	36	36	72,400	36
2015-09-04	40	40	37	38	140,000	38
2015-09-03	38	40	38	40	47,500	40
2015-09-02	38	40	37	38	70,100	38
2015-09-01	40	40	38	39	86,100	39
2015-08-31	40	41	39	41	75,900	41
2015-08-28	39	42	39	41	137,900	41
2015-08-27	38	39	37	37	269,400	37
2015-08-26	36	39	35	38	257,700	38
2015-08-25	34	38	33	36	323,500	36
2015-08-24	41	42	37	38	407,700	38
2015-08-21	44	45	43	44	180,800	44
2015-08-20	45	46	45	45	124,100	45
2015-08-19	46	46	45	45	121,600	45
2015-08-18	46	47	45	46	357,000	46
2015-08-17	46	47	46	46	184,100	46
2015-08-14	47	47	46	46	149,800	46
2015-08-13	48	49	46	48	133,400	48
2015-08-12	49	50	48	48	58,100	48
2015-08-11	49	50	48	49	65,100	49
2015-08-10	50	50	49	49	71,000	49
2015-08-07	49	50	49	49	63,600	49
2015-08-06	50	50	49	49	66,900	49
2015-08-05	50	51	49	49	127,100	49
2015-08-04	51	51	50	50	57,600	50
2015-08-03	51	52	50	50	91,900	50
2015-07-31	51	52	50	51	199,000	51
2015-07-30	52	53	51	51	158,600	51
2015-07-29	53	54	52	53	130,400	53
2015-07-28	52	53	50	52	216,300	52
2015-07-27	53	53	51	51	161,500	51
2015-07-24	53	54	52	52	18,800	52
2015-07-23	53	54	52	53	167,300	53
2015-07-22	52	54	51	54	355,100	54
2015-07-21	53	54	52	52	60,900	52
2015-07-17	53	54	52	53	137,900	53
2015-07-16	52	54	52	52	157,200	52
2015-07-15	53	54	52	53	119,200	53
2015-07-14	53	54	52	53	146,400	53
2015-07-13	52	52	51	52	76,500	52
2015-07-10	51	54	50	51	317,400	51
2015-07-09	52	52	48	49	343,000	49
2015-07-08	55	55	52	52	211,600	52
2015-07-07	54	55	53	54	152,700	54
2015-07-06	54	55	54	54	51,800	54
2015-07-03	55	55	54	54	107,300	54
2015-07-02	56	56	54	55	178,200	55
2015-07-01	55	57	54	56	225,600	56
2015-06-30	54	55	53	55	250,300	55
2015-06-29	55	55	54	54	339,900	54
2015-06-26	56	58	55	57	368,600	57
2015-06-25	56	57	55	55	92,300	55
2015-06-24	56	57	55	57	312,200	57
2015-06-23	55	56	55	56	77,200	56
2015-06-22	55	56	54	55	101,300	55
2015-06-19	55	56	54	56	90,600	56
2015-06-18	55	55	54	55	59,600	55
2015-06-17	55	56	54	55	141,200	55
2015-06-16	55	57	54	55	362,000	55
2015-06-15	56	56	55	56	167,900	56
2015-06-12	57	57	56	56	145,700	56
2015-06-11	57	57	56	57	49,000	57
2015-06-10	56	58	56	56	416,000	56
2015-06-09	56	57	55	55	66,300	55
2015-06-08	56	56	55	56	204,400	56
2015-06-05	57	58	56	57	134,000	57
2015-06-04	57	57	56	56	156,700	56
2015-06-03	56	57	56	56	52,400	56
2015-06-02	56	57	56	56	53,500	56
2015-06-01	55	57	55	56	82,400	56
2015-05-29	57	57	55	55	138,000	55
2015-05-28	56	58	56	56	300,300	56
2015-05-27	56	57	56	57	135,200	57
2015-05-26	57	57	56	56	125,700	56
2015-05-25	57	57	56	57	111,200	57
2015-05-22	57	57	55	56	371,600	56
2015-05-21	57	58	56	57	60,800	57
2015-05-20	56	57	56	57	244,500	57
2015-05-19	56	56	55	56	235,200	56
2015-05-18	56	57	55	55	334,300	55
2015-05-15	57	58	56	56	256,000	56
2015-05-14	57	58	56	56	101,200	56
2015-05-13	57	58	56	58	108,000	58
2015-05-12	57	58	57	57	44,900	57
2015-05-11	57	58	57	58	42,800	58
2015-05-08	57	58	56	57	90,300	57
2015-05-07	57	58	56	57	143,200	57
2015-05-01	58	58	56	57	605,600	57
2015-04-30	58	58	57	58	140,900	58
2015-04-28	59	60	58	58	325,900	58
2015-04-27	59	60	58	59	100,600	59
2015-04-24	59	60	58	59	33,100	59
2015-04-23	60	60	59	59	129,600	59
2015-04-22	59	61	58	59	511,700	59
2015-04-21	59	60	58	59	98,500	59
2015-04-20	59	60	58	58	135,000	58
2015-04-17	60	61	59	59	68,100	59
2015-04-16	60	61	59	59	81,600	59
2015-04-15	60	61	59	60	145,000	60
2015-04-14	59	61	58	60	429,000	60
2015-04-13	58	59	58	59	115,500	59
2015-04-10	58	59	57	57	243,500	57
2015-04-09	60	60	58	58	492,600	58
2015-04-08	59	60	59	59	85,100	59
2015-04-07	59	60	59	59	44,600	59
2015-04-06	58	60	58	60	148,500	60
2015-04-03	58	59	58	59	107,700	59
2015-04-02	59	59	58	58	74,200	58
2015-04-01	60	60	55	58	730,600	58
2015-03-31	59	60	59	60	99,600	60
2015-03-30	59	60	58	59	50,400	59
2015-03-27	60	61	59	59	258,200	59
2015-03-26	61	61	59	59	279,100	59
2015-03-25	61	62	60	60	146,800	60
2015-03-24	60	62	60	62	158,700	62
2015-03-23	62	62	60	61	316,400	61
2015-03-20	62	64	61	62	306,500	62
2015-03-19	61	63	61	62	390,700	62
2015-03-18	60	63	60	61	330,200	61
2015-03-17	63	63	60	61	327,100	61
2015-03-16	61	63	59	61	505,600	61
2015-03-13	61	62	57	61	877,000	61
2015-03-12	61	62	60	61	176,500	61
2015-03-11	62	62	60	61	395,500	61
2015-03-10	63	64	61	61	458,100	61
2015-03-09	62	63	60	62	690,000	62
2015-03-06	70	71	61	62	3,016,600	62
2015-03-05	59	70	59	68	4,902,900	68
2015-03-04	58	60	58	59	189,600	59
2015-03-03	58	59	57	58	195,900	58
2015-03-02	58	59	57	59	110,300	59
2015-02-27	59	59	57	57	311,900	57
2015-02-26	58	59	58	59	202,600	59
2015-02-25	59	59	56	57	555,500	57
2015-02-24	59	59	58	59	166,500	59
2015-02-23	59	60	58	58	252,000	58
2015-02-20	60	60	58	60	161,600	60
2015-02-19	59	60	58	59	164,600	59
2015-02-18	58	61	57	60	216,200	60
2015-02-17	58	59	57	59	75,200	59
2015-02-16	59	60	58	59	305,100	59
2015-02-13	59	60	59	59	48,100	59
2015-02-12	59	60	58	59	177,100	59
2015-02-10	58	59	57	58	92,600	58
2015-02-09	58	58	57	57	54,900	57
2015-02-06	58	59	57	57	122,000	57
2015-02-05	57	59	57	58	92,000	58
2015-02-04	58	59	57	57	98,100	57
2015-02-03	59	60	57	59	173,400	59
2015-02-02	58	59	57	59	112,400	59
2015-01-30	61	61	58	58	398,300	58
2015-01-29	64	64	61	61	671,400	61
2015-01-28	62	66	61	64	498,900	64
2015-01-27	62	64	61	62	349,300	62
2015-01-26	61	62	60	61	117,100	61
2015-01-23	60	63	60	61	570,400	61
2015-01-22	59	60	58	59	110,500	59
2015-01-21	59	60	58	58	218,000	58
2015-01-20	60	60	58	59	237,500	59
2015-01-19	60	60	58	59	86,500	59
2015-01-16	61	62	59	59	222,900	59
2015-01-15	59	63	59	62	280,900	62
2015-01-14	60	61	60	60	92,500	60
2015-01-13	60	60	59	60	98,000	60
2015-01-09	62	62	60	60	70,300	60
2015-01-08	61	62	60	62	60,200	62
2015-01-07	60	61	59	60	103,300	60
2015-01-06	60	61	60	60	142,800	60
2015-01-05	61	62	60	62	127,900	62

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