8836 (株)RISE の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	37	38	36	37	302,500	37
2016-12-29	37	38	36	37	183,300	37
2016-12-28	37	38	37	37	161,000	37
2016-12-27	37	38	37	37	387,500	37
2016-12-26	38	38	37	37	224,000	37
2016-12-22	38	38	37	38	343,300	38
2016-12-21	38	39	38	38	151,600	38
2016-12-20	39	39	38	38	282,800	38
2016-12-19	39	40	38	39	522,300	39
2016-12-16	40	40	39	40	143,200	40
2016-12-15	40	41	39	40	234,800	40
2016-12-14	40	41	39	40	101,900	40
2016-12-13	40	41	39	40	332,600	40
2016-12-12	40	41	40	41	149,600	41
2016-12-09	40	41	39	41	498,400	41
2016-12-08	41	42	40	40	455,700	40
2016-12-07	38	44	37	41	1,820,200	41
2016-12-06	38	39	38	38	72,300	38
2016-12-05	39	39	37	38	204,600	38
2016-12-02	40	40	38	38	726,100	38
2016-12-01	38	41	38	40	592,800	40
2016-11-30	38	39	37	38	389,900	38
2016-11-29	38	38	37	38	37,100	38
2016-11-28	38	38	37	38	27,200	38
2016-11-25	37	38	37	37	175,300	37
2016-11-24	36	38	36	37	319,400	37
2016-11-22	37	38	36	36	178,000	36
2016-11-21	37	38	36	37	274,400	37
2016-11-18	37	38	36	37	277,700	37
2016-11-17	37	38	36	37	267,800	37
2016-11-16	36	38	35	36	538,600	36
2016-11-15	35	36	35	36	73,000	36
2016-11-14	37	37	34	35	862,700	35
2016-11-11	37	39	37	37	289,700	37
2016-11-10	37	38	37	37	136,700	37
2016-11-09	39	39	36	37	545,700	37
2016-11-08	39	39	38	38	124,800	38
2016-11-07	39	40	38	39	119,800	39
2016-11-04	39	39	38	39	47,300	39
2016-11-02	39	40	38	39	101,400	39
2016-11-01	40	40	39	39	324,100	39
2016-10-31	40	40	39	39	122,300	39
2016-10-28	38	40	38	39	224,200	39
2016-10-27	39	39	38	38	512,200	38
2016-10-26	40	40	39	39	208,600	39
2016-10-25	39	40	39	39	264,500	39
2016-10-24	40	41	39	39	215,400	39
2016-10-21	41	41	40	40	133,900	40
2016-10-20	40	42	40	40	721,700	40
2016-10-19	40	40	39	39	190,800	39
2016-10-17	40	41	39	40	108,900	40
2016-10-13	40	41	40	40	42,700	40
2016-10-12	40	41	40	40	121,200	40
2016-10-11	41	42	40	40	221,100	40
2016-10-07	42	42	41	41	99,200	41
2016-10-06	41	43	41	41	482,700	41
2016-10-05	41	42	40	41	247,600	41
2016-10-04	42	42	41	41	118,900	41
2016-10-03	42	43	41	41	90,600	41
2016-09-30	42	43	41	42	264,100	42
2016-09-29	42	45	42	42	940,000	42
2016-09-28	41	42	40	41	96,100	41
2016-09-27	41	42	40	41	82,300	41
2016-09-26	41	42	40	41	159,800	41
2016-09-23	42	42	41	41	249,500	41
2016-09-21	40	44	40	41	896,500	41
2016-09-20	42	42	39	40	462,400	40
2016-09-16	42	43	41	42	176,300	42
2016-09-15	43	43	42	42	70,900	42
2016-09-14	44	44	42	43	393,800	43
2016-09-13	44	44	43	44	304,000	44
2016-09-12	45	46	44	44	585,600	44
2016-09-09	46	47	45	45	254,400	45
2016-09-08	45	47	45	46	828,800	46
2016-09-07	45	46	44	45	176,000	45
2016-09-06	45	46	44	44	562,400	44
2016-09-05	45	45	44	44	182,300	44
2016-09-02	44	45	43	45	143,900	45
2016-09-01	44	45	44	44	57,400	44
2016-08-31	44	45	44	44	250,000	44
2016-08-30	45	46	44	44	229,900	44
2016-08-29	45	45	43	45	427,700	45
2016-08-26	45	45	44	44	474,900	44
2016-08-25	45	46	45	45	198,000	45
2016-08-24	46	47	45	45	294,200	45
2016-08-23	45	47	45	46	463,300	46
2016-08-22	46	47	45	45	290,200	45
2016-08-19	46	47	45	46	247,800	46
2016-08-18	46	47	45	46	378,600	46
2016-08-17	47	47	46	46	223,000	46
2016-08-16	48	49	46	47	836,100	47
2016-08-15	46	49	45	48	1,125,900	48
2016-08-12	49	52	47	51	1,294,600	51
2016-08-10	48	49	48	48	196,400	48
2016-08-09	48	49	47	47	404,200	47
2016-08-08	48	49	47	47	262,100	47
2016-08-05	48	49	46	46	452,100	46
2016-08-04	46	52	45	47	3,783,900	47
2016-08-03	46	47	45	45	255,300	45
2016-08-02	47	47	45	46	540,500	46
2016-08-01	46	47	45	46	264,500	46
2016-07-29	48	49	45	46	621,100	46
2016-07-28	47	49	45	48	436,200	48
2016-07-27	47	49	46	47	713,800	47
2016-07-26	46	49	44	47	707,600	47
2016-07-25	46	46	45	45	133,300	45
2016-07-22	48	49	45	45	588,500	45
2016-07-21	45	48	44	48	713,600	48
2016-07-20	44	46	43	45	401,700	45
2016-07-19	46	46	44	44	677,500	44
2016-07-15	46	48	45	46	959,000	46
2016-07-14	48	49	46	46	624,200	46
2016-07-13	51	51	48	48	722,100	48
2016-07-12	51	53	49	50	883,900	50
2016-07-11	50	52	49	50	1,182,800	50
2016-07-08	50	52	48	48	1,404,800	48
2016-07-07	47	58	47	51	6,100,600	51
2016-07-06	45	48	45	47	401,100	47
2016-07-05	47	47	45	45	281,200	45
2016-07-04	46	48	46	47	312,200	47
2016-07-01	48	48	46	46	347,100	46
2016-06-30	49	50	47	47	736,100	47
2016-06-29	46	48	46	47	333,100	47
2016-06-28	43	46	43	45	578,000	45
2016-06-27	41	45	40	43	816,300	43
2016-06-24	48	48	40	43	1,263,400	43
2016-06-23	46	48	45	46	342,900	46
2016-06-22	48	48	46	46	225,700	46
2016-06-21	48	49	47	47	323,900	47
2016-06-20	46	49	45	47	615,100	47
2016-06-17	44	46	44	45	436,400	45
2016-06-16	47	47	43	43	672,900	43
2016-06-15	44	47	43	45	791,700	45
2016-06-14	50	50	43	45	1,418,800	45
2016-06-13	49	50	48	48	449,100	48
2016-06-10	51	51	49	50	878,000	50
2016-06-09	54	54	50	52	1,253,900	52
2016-06-08	53	55	52	53	570,300	53
2016-06-07	56	56	53	53	462,500	53
2016-06-06	56	56	54	55	452,400	55
2016-06-03	58	58	56	57	303,900	57
2016-06-02	59	59	56	57	367,700	57
2016-06-01	59	59	57	58	519,200	58
2016-05-31	58	61	58	59	874,200	59
2016-05-30	56	59	56	57	703,700	57
2016-05-27	56	57	55	55	395,800	55
2016-05-26	56	57	55	56	596,300	56
2016-05-25	59	59	55	56	707,600	56
2016-05-24	58	60	57	57	612,700	57
2016-05-23	60	61	58	58	833,400	58
2016-05-20	55	62	55	60	1,525,500	60
2016-05-19	54	58	52	55	1,576,400	55
2016-05-18	59	60	54	54	2,372,300	54
2016-05-17	61	61	58	60	1,403,700	60
2016-05-16	68	69	60	61	3,489,000	61
2016-05-13	74	74	68	69	1,689,900	69
2016-05-12	76	79	73	73	2,163,200	73
2016-05-11	74	77	72	77	1,701,700	77
2016-05-10	75	77	71	73	1,975,800	73
2016-05-09	69	73	69	73	1,331,800	73
2016-05-06	71	71	67	68	758,400	68
2016-05-02	66	71	66	70	1,330,400	70
2016-04-28	72	73	67	70	2,992,200	70
2016-04-27	75	75	70	74	2,574,200	74
2016-04-26	79	84	69	75	8,313,900	75
2016-04-25	69	81	69	77	8,764,500	77
2016-04-22	66	69	63	69	3,311,800	69
2016-04-21	59	74	59	66	12,599,000	66
2016-04-20	59	59	57	58	713,800	58
2016-04-19	58	60	58	59	989,600	59
2016-04-18	60	60	57	57	1,553,200	57
2016-04-15	61	63	58	61	3,274,600	61
2016-04-14	58	66	58	64	3,728,300	64
2016-04-13	57	60	57	57	1,268,700	57
2016-04-12	56	58	55	57	834,800	57
2016-04-11	57	58	52	56	2,588,800	56
2016-04-08	51	62	50	57	5,064,500	57
2016-04-07	51	53	50	52	1,238,100	52
2016-04-06	51	52	49	50	1,043,100	50
2016-04-05	53	54	51	52	1,161,100	52
2016-04-04	51	56	50	54	2,340,200	54
2016-04-01	54	55	49	51	3,908,800	51
2016-03-31	65	66	54	54	20,756,700	54
2016-03-30	47	47	45	46	236,700	46
2016-03-29	46	48	45	46	435,400	46
2016-03-28	45	46	45	46	398,000	46
2016-03-25	45	46	44	45	592,800	45
2016-03-24	47	47	45	46	422,700	46
2016-03-23	46	48	46	47	518,600	47
2016-03-22	44	47	44	45	459,800	45
2016-03-18	45	46	44	44	382,900	44
2016-03-17	48	48	44	45	819,000	45
2016-03-16	44	48	43	48	1,150,100	48
2016-03-15	46	46	43	44	930,300	44
2016-03-14	47	48	45	45	712,100	45
2016-03-11	47	49	45	46	1,627,300	46
2016-03-10	48	50	46	49	2,121,800	49
2016-03-09	46	52	45	48	3,847,500	48
2016-03-08	49	53	45	46	3,231,900	46
2016-03-07	43	49	41	49	3,230,100	49
2016-03-04	41	44	40	42	1,241,000	42
2016-03-03	42	42	39	41	1,426,600	41
2016-03-02	39	44	39	42	2,355,300	42
2016-03-01	38	40	36	38	932,600	38
2016-02-29	39	40	37	38	668,000	38
2016-02-26	40	40	38	39	551,400	39
2016-02-25	41	42	38	39	1,160,700	39
2016-02-24	40	45	38	41	3,327,600	41
2016-02-23	40	41	38	40	1,519,400	40
2016-02-22	35	45	34	37	5,058,600	37
2016-02-19	36	36	34	35	774,200	35
2016-02-18	38	38	35	36	1,169,700	36
2016-02-17	37	39	36	38	1,178,200	38
2016-02-16	40	41	38	38	1,406,400	38
2016-02-15	40	44	36	42	3,261,300	42
2016-02-12	48	51	35	40	8,959,000	40
2016-02-10	31	62	30	53	24,442,100	53
2016-02-09	31	32	29	32	279,200	32
2016-02-08	31	32	30	31	247,900	31
2016-02-05	34	34	31	31	358,200	31
2016-02-04	30	33	30	32	249,600	32
2016-02-03	31	31	30	31	183,900	31
2016-02-02	33	33	31	31	458,900	31
2016-02-01	33	39	33	34	1,967,700	34
2016-01-29	28	31	28	31	479,300	31
2016-01-28	29	30	27	28	524,800	28
2016-01-27	29	31	28	30	142,200	30
2016-01-26	29	29	28	28	56,100	28
2016-01-25	28	29	27	29	54,600	29
2016-01-22	26	30	26	28	428,500	28
2016-01-21	27	29	26	26	371,200	26
2016-01-20	30	30	27	27	254,400	27
2016-01-19	30	31	29	29	157,300	29
2016-01-18	29	30	27	30	457,200	30
2016-01-15	31	33	30	30	288,000	30
2016-01-14	30	31	30	31	114,100	31
2016-01-13	30	32	30	31	256,400	31
2016-01-12	30	31	29	31	212,900	31
2016-01-08	30	32	29	31	191,200	31
2016-01-07	33	34	31	31	462,200	31
2016-01-06	30	37	30	33	1,638,900	33
2016-01-05	29	32	28	29	310,400	29
2016-01-04	28	29	27	29	226,500	29

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