8836 (株)RISE の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 852 | 870 | 850 | 870 | 7,000 | 8,700 |
| 1995-12-28 | 870 | 870 | 851 | 870 | 11,000 | 8,700 |
| 1995-12-27 | 871 | 875 | 850 | 870 | 25,000 | 8,700 |
| 1995-12-26 | 872 | 875 | 870 | 870 | 6,000 | 8,700 |
| 1995-12-25 | 900 | 900 | 871 | 871 | 17,000 | 8,710 |
| 1995-12-22 | 902 | 902 | 880 | 900 | 19,000 | 9,000 |
| 1995-12-21 | 915 | 915 | 892 | 902 | 16,000 | 9,020 |
| 1995-12-20 | 940 | 950 | 905 | 915 | 39,000 | 9,150 |
| 1995-12-19 | 900 | 948 | 890 | 940 | 98,000 | 9,400 |
| 1995-12-18 | 860 | 900 | 850 | 900 | 42,000 | 9,000 |
| 1995-12-15 | 821 | 860 | 821 | 860 | 35,000 | 8,600 |
| 1995-12-14 | 840 | 845 | 820 | 825 | 15,000 | 8,250 |
| 1995-12-13 | 830 | 850 | 815 | 850 | 21,000 | 8,500 |
| 1995-12-12 | 840 | 850 | 830 | 840 | 11,000 | 8,400 |
| 1995-12-11 | 865 | 865 | 810 | 840 | 19,000 | 8,400 |
| 1995-12-08 | 895 | 895 | 851 | 870 | 23,000 | 8,700 |
| 1995-12-07 | 911 | 935 | 900 | 900 | 50,000 | 9,000 |
| 1995-12-06 | 872 | 920 | 872 | 900 | 49,000 | 9,000 |
| 1995-12-05 | 935 | 939 | 860 | 870 | 46,000 | 8,700 |
| 1995-12-04 | 880 | 945 | 880 | 935 | 103,000 | 9,350 |
| 1995-12-01 | 820 | 880 | 820 | 879 | 52,000 | 8,790 |
| 1995-11-30 | 816 | 819 | 790 | 819 | 32,000 | 8,190 |
| 1995-11-29 | 790 | 837 | 790 | 820 | 50,000 | 8,200 |
| 1995-11-28 | 898 | 898 | 786 | 800 | 156,000 | 8,000 |
| 1995-11-27 | 849 | 911 | 848 | 886 | 165,000 | 8,860 |
| 1995-11-24 | 800 | 830 | 800 | 830 | 118,000 | 8,300 |
| 1995-11-22 | 769 | 809 | 769 | 799 | 109,000 | 7,990 |
| 1995-11-21 | 730 | 769 | 720 | 764 | 71,000 | 7,640 |
| 1995-11-20 | 730 | 780 | 730 | 749 | 89,000 | 7,490 |
| 1995-11-17 | 701 | 750 | 690 | 730 | 128,000 | 7,300 |
| 1995-11-16 | 660 | 730 | 610 | 700 | 181,000 | 7,000 |
| 1995-11-15 | 561 | 660 | 561 | 660 | 96,000 | 6,600 |
| 1995-11-14 | 589 | 589 | 560 | 560 | 3,000 | 5,600 |
| 1995-11-13 | 590 | 590 | 560 | 560 | 4,000 | 5,600 |
| 1995-11-10 | 580 | 595 | 580 | 590 | 14,000 | 5,900 |
| 1995-11-09 | 560 | 580 | 550 | 580 | 6,000 | 5,800 |
| 1995-11-08 | 551 | 560 | 550 | 560 | 14,000 | 5,600 |
| 1995-11-07 | 549 | 550 | 540 | 550 | 14,000 | 5,500 |
| 1995-11-06 | 531 | 545 | 530 | 545 | 7,000 | 5,450 |
| 1995-11-02 | 532 | 550 | 527 | 550 | 7,000 | 5,500 |
| 1995-11-01 | 531 | 553 | 530 | 553 | 6,000 | 5,530 |
| 1995-10-31 | 540 | 560 | 530 | 560 | 15,000 | 5,600 |
| 1995-10-30 | 540 | 550 | 530 | 550 | 5,000 | 5,500 |
| 1995-10-27 | 540 | 540 | 521 | 540 | 12,000 | 5,400 |
| 1995-10-26 | 525 | 535 | 520 | 530 | 6,000 | 5,300 |
| 1995-10-25 | 545 | 545 | 520 | 530 | 12,000 | 5,300 |
| 1995-10-24 | 535 | 550 | 535 | 535 | 4,000 | 5,350 |
| 1995-10-23 | 540 | 550 | 540 | 550 | 4,000 | 5,500 |
| 1995-10-20 | 550 | 550 | 540 | 540 | 14,000 | 5,400 |
| 1995-10-19 | 545 | 560 | 540 | 560 | 7,000 | 5,600 |
| 1995-10-17 | 537 | 580 | 530 | 560 | 23,000 | 5,600 |
| 1995-10-13 | 536 | 560 | 536 | 560 | 2,000 | 5,600 |
| 1995-10-12 | 550 | 550 | 530 | 550 | 14,000 | 5,500 |
| 1995-10-11 | 550 | 569 | 525 | 569 | 12,000 | 5,690 |
| 1995-10-09 | 540 | 569 | 540 | 569 | 4,000 | 5,690 |
| 1995-10-06 | 520 | 539 | 520 | 539 | 7,000 | 5,390 |
| 1995-10-05 | 540 | 540 | 521 | 540 | 15,000 | 5,400 |
| 1995-10-04 | 550 | 610 | 550 | 550 | 35,000 | 5,500 |
| 1995-10-03 | 520 | 540 | 510 | 540 | 12,000 | 5,400 |
| 1995-10-02 | 510 | 520 | 500 | 520 | 20,000 | 5,200 |
| 1995-09-29 | 520 | 520 | 505 | 519 | 4,000 | 5,190 |
| 1995-09-28 | 520 | 520 | 505 | 520 | 12,000 | 5,200 |
| 1995-09-27 | 550 | 550 | 520 | 520 | 13,000 | 5,200 |
| 1995-09-26 | 520 | 545 | 520 | 540 | 6,000 | 5,400 |
| 1995-09-25 | 540 | 540 | 530 | 540 | 10,000 | 5,400 |
| 1995-09-22 | 550 | 550 | 540 | 545 | 9,000 | 5,450 |
| 1995-09-21 | 555 | 575 | 555 | 575 | 4,000 | 5,750 |
| 1995-09-20 | 600 | 600 | 550 | 580 | 19,000 | 5,800 |
| 1995-09-19 | 580 | 590 | 565 | 590 | 18,000 | 5,900 |
| 1995-09-18 | 631 | 631 | 580 | 600 | 5,000 | 6,000 |
| 1995-09-14 | 645 | 645 | 610 | 640 | 14,000 | 6,400 |
| 1995-09-13 | 699 | 700 | 635 | 645 | 156,000 | 6,450 |
| 1995-09-11 | 570 | 585 | 570 | 575 | 10,000 | 5,750 |
| 1995-09-08 | 550 | 570 | 550 | 570 | 9,000 | 5,700 |
| 1995-09-07 | 560 | 560 | 545 | 550 | 18,000 | 5,500 |
| 1995-09-06 | 580 | 585 | 560 | 560 | 16,000 | 5,600 |
| 1995-09-05 | 574 | 590 | 570 | 570 | 12,000 | 5,700 |
| 1995-09-04 | 575 | 580 | 570 | 572 | 8,000 | 5,720 |
| 1995-09-01 | 585 | 585 | 570 | 580 | 12,000 | 5,800 |
| 1995-08-31 | 580 | 585 | 580 | 585 | 9,000 | 5,850 |
| 1995-08-30 | 599 | 600 | 590 | 590 | 16,000 | 5,900 |
| 1995-08-29 | 600 | 600 | 600 | 600 | 12,000 | 6,000 |
| 1995-08-28 | 612 | 613 | 601 | 609 | 10,000 | 6,090 |
| 1995-08-25 | 625 | 625 | 606 | 610 | 5,000 | 6,100 |
| 1995-08-24 | 612 | 613 | 607 | 610 | 18,000 | 6,100 |
| 1995-08-23 | 621 | 630 | 610 | 610 | 26,000 | 6,100 |
| 1995-08-22 | 601 | 620 | 601 | 620 | 15,000 | 6,200 |
| 1995-08-21 | 600 | 650 | 600 | 601 | 61,000 | 6,010 |
| 1995-08-18 | 560 | 579 | 560 | 579 | 9,000 | 5,790 |
| 1995-08-17 | 555 | 565 | 555 | 561 | 8,000 | 5,610 |
| 1995-08-16 | 560 | 590 | 545 | 550 | 26,000 | 5,500 |
| 1995-08-15 | 555 | 600 | 530 | 559 | 71,000 | 5,590 |
| 1995-08-14 | 490 | 545 | 489 | 545 | 35,000 | 5,450 |
| 1995-08-11 | 500 | 500 | 490 | 500 | 15,000 | 5,000 |
| 1995-08-10 | 499 | 500 | 490 | 500 | 11,000 | 5,000 |
| 1995-08-08 | 499 | 500 | 490 | 500 | 20,000 | 5,000 |
| 1995-08-07 | 493 | 500 | 490 | 500 | 13,000 | 5,000 |
| 1995-08-04 | 495 | 500 | 490 | 500 | 4,000 | 5,000 |
| 1995-08-03 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1995-08-02 | 490 | 500 | 470 | 500 | 29,000 | 5,000 |
| 1995-08-01 | 510 | 510 | 495 | 510 | 30,000 | 5,100 |
| 1995-07-31 | 509 | 515 | 500 | 515 | 21,000 | 5,150 |
| 1995-07-28 | 500 | 508 | 495 | 508 | 19,000 | 5,080 |
| 1995-07-27 | 493 | 500 | 493 | 500 | 9,000 | 5,000 |
| 1995-07-26 | 491 | 505 | 491 | 505 | 7,000 | 5,050 |
| 1995-07-25 | 490 | 500 | 490 | 500 | 14,000 | 5,000 |
| 1995-07-24 | 495 | 509 | 495 | 504 | 5,000 | 5,040 |
| 1995-07-21 | 500 | 515 | 490 | 515 | 4,000 | 5,150 |
| 1995-07-20 | 505 | 515 | 491 | 515 | 14,000 | 5,150 |
| 1995-07-19 | 501 | 505 | 501 | 505 | 3,000 | 5,050 |
| 1995-07-17 | 520 | 540 | 500 | 530 | 15,000 | 5,300 |
| 1995-07-14 | 522 | 550 | 522 | 550 | 5,000 | 5,500 |
| 1995-07-13 | 521 | 539 | 521 | 521 | 12,000 | 5,210 |
| 1995-07-12 | 525 | 525 | 520 | 520 | 8,000 | 5,200 |
| 1995-07-11 | 530 | 530 | 525 | 525 | 9,000 | 5,250 |
| 1995-07-10 | 540 | 540 | 530 | 530 | 13,000 | 5,300 |
| 1995-07-07 | 498 | 520 | 498 | 520 | 18,000 | 5,200 |
| 1995-07-06 | 505 | 510 | 492 | 510 | 8,000 | 5,100 |
| 1995-07-05 | 505 | 510 | 495 | 510 | 14,000 | 5,100 |
| 1995-07-04 | 500 | 510 | 495 | 500 | 5,000 | 5,000 |
| 1995-07-03 | 520 | 520 | 500 | 510 | 14,000 | 5,100 |
| 1995-06-30 | 538 | 550 | 530 | 550 | 19,000 | 5,500 |
| 1995-06-29 | 510 | 540 | 510 | 538 | 17,000 | 5,380 |
| 1995-06-28 | 500 | 510 | 480 | 510 | 38,000 | 5,100 |
| 1995-06-27 | 515 | 516 | 500 | 500 | 26,000 | 5,000 |
| 1995-06-26 | 535 | 535 | 515 | 520 | 16,000 | 5,200 |
| 1995-06-23 | 511 | 515 | 511 | 515 | 3,000 | 5,150 |
| 1995-06-22 | 510 | 510 | 500 | 510 | 21,000 | 5,100 |
| 1995-06-21 | 550 | 550 | 510 | 510 | 10,000 | 5,100 |
| 1995-06-20 | 540 | 540 | 530 | 540 | 9,000 | 5,400 |
| 1995-06-19 | 549 | 560 | 549 | 559 | 10,000 | 5,590 |
| 1995-06-16 | 500 | 519 | 500 | 519 | 6,000 | 5,190 |
| 1995-06-15 | 521 | 521 | 500 | 510 | 25,000 | 5,100 |
| 1995-06-14 | 520 | 530 | 520 | 530 | 10,000 | 5,300 |
| 1995-06-13 | 540 | 550 | 520 | 520 | 35,000 | 5,200 |
| 1995-06-12 | 585 | 585 | 530 | 570 | 18,000 | 5,700 |
| 1995-06-09 | 589 | 590 | 581 | 590 | 5,000 | 5,900 |
| 1995-06-08 | 609 | 609 | 580 | 600 | 11,000 | 6,000 |
| 1995-06-07 | 660 | 660 | 610 | 610 | 57,000 | 6,100 |
| 1995-06-06 | 570 | 660 | 540 | 660 | 34,000 | 6,600 |
| 1995-06-05 | 561 | 570 | 550 | 569 | 14,000 | 5,690 |
| 1995-06-02 | 570 | 570 | 532 | 551 | 25,000 | 5,510 |
| 1995-06-01 | 599 | 600 | 572 | 572 | 25,000 | 5,720 |
| 1995-05-31 | 630 | 630 | 582 | 583 | 26,000 | 5,830 |
| 1995-05-30 | 626 | 650 | 623 | 639 | 45,000 | 6,390 |
| 1995-05-29 | 650 | 650 | 600 | 640 | 46,000 | 6,400 |
| 1995-05-26 | 679 | 731 | 635 | 643 | 225,000 | 6,430 |
| 1995-05-25 | 621 | 669 | 621 | 659 | 179,000 | 6,590 |
| 1995-05-24 | 581 | 620 | 581 | 620 | 108,000 | 6,200 |
| 1995-05-23 | 600 | 600 | 575 | 580 | 61,000 | 5,800 |
| 1995-05-22 | 615 | 615 | 585 | 595 | 66,000 | 5,950 |
| 1995-05-19 | 590 | 610 | 560 | 599 | 340,000 | 5,990 |
| 1995-05-18 | 641 | 641 | 580 | 595 | 242,000 | 5,950 |
| 1995-05-17 | 511 | 601 | 501 | 601 | 123,000 | 6,010 |
| 1995-05-16 | 445 | 521 | 445 | 501 | 170,000 | 5,010 |
| 1995-05-15 | 480 | 480 | 480 | 480 | 31,000 | 4,800 |
| 1995-05-12 | 561 | 630 | 552 | 580 | 62,000 | 5,800 |
| 1995-05-11 | 650 | 675 | 551 | 551 | 47,000 | 5,510 |
| 1995-05-10 | 650 | 699 | 630 | 650 | 75,000 | 6,500 |
| 1995-05-09 | 739 | 739 | 639 | 644 | 257,000 | 6,440 |
| 1995-05-08 | 750 | 750 | 719 | 739 | 39,000 | 7,390 |
| 1995-05-02 | 780 | 810 | 750 | 770 | 535,000 | 7,700 |
| 1995-05-01 | 761 | 820 | 761 | 810 | 127,000 | 8,100 |
| 1995-04-28 | 759 | 790 | 759 | 779 | 248,000 | 7,790 |
| 1995-04-27 | 760 | 760 | 745 | 760 | 18,000 | 7,600 |
| 1995-04-26 | 759 | 759 | 740 | 759 | 24,000 | 7,590 |
| 1995-04-25 | 770 | 779 | 770 | 775 | 6,000 | 7,750 |
| 1995-04-24 | 760 | 790 | 760 | 785 | 4,000 | 7,850 |
| 1995-04-21 | 760 | 770 | 740 | 760 | 13,000 | 7,600 |
| 1995-04-20 | 751 | 770 | 750 | 770 | 7,000 | 7,700 |
| 1995-04-17 | 740 | 750 | 740 | 750 | 5,000 | 7,500 |
| 1995-04-14 | 749 | 750 | 749 | 750 | 4,000 | 7,500 |
| 1995-04-13 | 760 | 760 | 750 | 750 | 2,000 | 7,500 |
| 1995-04-12 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1995-04-11 | 750 | 750 | 750 | 750 | 8,000 | 7,500 |
| 1995-04-10 | 760 | 760 | 749 | 749 | 11,000 | 7,490 |
| 1995-04-07 | 766 | 766 | 765 | 765 | 3,000 | 7,650 |
| 1995-04-06 | 750 | 800 | 750 | 800 | 13,000 | 8,000 |
| 1995-04-05 | 780 | 780 | 760 | 780 | 7,000 | 7,800 |
| 1995-04-04 | 800 | 830 | 790 | 830 | 3,000 | 8,300 |
| 1995-04-03 | 840 | 840 | 800 | 800 | 2,000 | 8,000 |
| 1995-03-31 | 850 | 850 | 840 | 850 | 3,000 | 8,500 |
| 1995-03-30 | 848 | 900 | 848 | 870 | 20,000 | 8,700 |
| 1995-03-29 | 810 | 848 | 810 | 848 | 5,000 | 8,480 |
| 1995-03-28 | 750 | 820 | 750 | 820 | 13,000 | 8,200 |
| 1995-03-27 | 760 | 760 | 750 | 760 | 5,000 | 7,600 |
| 1995-03-24 | 750 | 760 | 730 | 740 | 20,000 | 7,400 |
| 1995-03-23 | 762 | 762 | 760 | 760 | 9,000 | 7,600 |
| 1995-03-22 | 770 | 780 | 765 | 770 | 15,000 | 7,700 |
| 1995-03-20 | 771 | 788 | 771 | 780 | 10,000 | 7,800 |
| 1995-03-17 | 850 | 850 | 750 | 750 | 18,000 | 7,500 |
| 1995-03-16 | 850 | 850 | 850 | 850 | 7,000 | 8,500 |
| 1995-03-15 | 850 | 850 | 840 | 850 | 12,000 | 8,500 |
| 1995-03-14 | 870 | 870 | 850 | 850 | 13,000 | 8,500 |
| 1995-03-13 | 900 | 900 | 850 | 880 | 33,000 | 8,800 |
| 1995-03-10 | 880 | 914 | 880 | 905 | 17,000 | 9,050 |
| 1995-03-09 | 863 | 899 | 862 | 899 | 18,000 | 8,990 |
| 1995-03-08 | 852 | 889 | 852 | 887 | 23,000 | 8,870 |
| 1995-03-07 | 801 | 890 | 801 | 852 | 44,000 | 8,520 |
| 1995-03-06 | 740 | 840 | 740 | 800 | 215,000 | 8,000 |
| 1995-03-03 | 750 | 750 | 750 | 750 | 67,000 | 7,500 |
| 1995-03-01 | 1,120 | 1,120 | 1,050 | 1,050 | 8,000 | 10,500 |
| 1995-02-28 | 1,100 | 1,140 | 1,070 | 1,140 | 14,000 | 11,400 |
| 1995-02-27 | 1,110 | 1,110 | 1,040 | 1,040 | 7,000 | 10,400 |
| 1995-02-24 | 1,040 | 1,120 | 1,030 | 1,120 | 23,000 | 11,200 |
| 1995-02-23 | 1,070 | 1,080 | 1,020 | 1,020 | 8,000 | 10,200 |
| 1995-02-22 | 1,100 | 1,100 | 1,080 | 1,100 | 8,000 | 11,000 |
| 1995-02-21 | 1,080 | 1,100 | 1,080 | 1,100 | 15,000 | 11,000 |
| 1995-02-20 | 1,030 | 1,090 | 1,030 | 1,090 | 4,000 | 10,900 |
| 1995-02-17 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 10,100 |
| 1995-02-16 | 1,060 | 1,060 | 1,000 | 1,030 | 12,000 | 10,300 |
| 1995-02-15 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 | 10,500 |
| 1995-02-14 | 1,090 | 1,090 | 1,050 | 1,050 | 7,000 | 10,500 |
| 1995-02-13 | 1,090 | 1,090 | 1,050 | 1,090 | 7,000 | 10,900 |
| 1995-02-10 | 1,050 | 1,090 | 1,050 | 1,090 | 6,000 | 10,900 |
| 1995-02-09 | 1,070 | 1,080 | 1,050 | 1,080 | 8,000 | 10,800 |
| 1995-02-08 | 1,060 | 1,090 | 1,050 | 1,090 | 9,000 | 10,900 |
| 1995-02-07 | 1,100 | 1,100 | 1,070 | 1,090 | 4,000 | 10,900 |
| 1995-02-06 | 1,080 | 1,100 | 1,050 | 1,100 | 27,000 | 11,000 |
| 1995-02-03 | 1,140 | 1,140 | 1,080 | 1,140 | 22,000 | 11,400 |
| 1995-02-02 | 1,100 | 1,160 | 1,100 | 1,160 | 18,000 | 11,600 |
| 1995-02-01 | 1,140 | 1,140 | 1,100 | 1,100 | 13,000 | 11,000 |
| 1995-01-31 | 1,160 | 1,160 | 1,100 | 1,160 | 24,000 | 11,600 |
| 1995-01-30 | 1,160 | 1,180 | 1,150 | 1,160 | 19,000 | 11,600 |
| 1995-01-27 | 1,150 | 1,180 | 1,140 | 1,180 | 29,000 | 11,800 |
| 1995-01-26 | 1,160 | 1,180 | 1,110 | 1,160 | 16,000 | 11,600 |
| 1995-01-25 | 1,150 | 1,170 | 1,110 | 1,160 | 20,000 | 11,600 |
| 1995-01-24 | 1,130 | 1,160 | 1,100 | 1,160 | 28,000 | 11,600 |
| 1995-01-23 | 1,160 | 1,170 | 1,130 | 1,150 | 21,000 | 11,500 |
| 1995-01-20 | 1,200 | 1,200 | 1,170 | 1,170 | 16,000 | 11,700 |
| 1995-01-19 | 1,210 | 1,230 | 1,180 | 1,210 | 34,000 | 12,100 |
| 1995-01-18 | 1,160 | 1,210 | 1,150 | 1,210 | 29,000 | 12,100 |
| 1995-01-17 | 1,200 | 1,200 | 1,170 | 1,200 | 13,000 | 12,000 |
| 1995-01-13 | 1,210 | 1,220 | 1,200 | 1,220 | 44,000 | 12,200 |
| 1995-01-12 | 1,250 | 1,280 | 1,200 | 1,240 | 98,000 | 12,400 |
| 1995-01-11 | 1,180 | 1,250 | 1,150 | 1,240 | 88,000 | 12,400 |
| 1995-01-10 | 1,100 | 1,200 | 1,070 | 1,190 | 63,000 | 11,900 |
| 1995-01-09 | 1,100 | 1,100 | 1,080 | 1,100 | 4,000 | 11,000 |
| 1995-01-06 | 1,090 | 1,100 | 1,080 | 1,100 | 16,000 | 11,000 |
| 1995-01-05 | 1,100 | 1,100 | 1,080 | 1,080 | 11,000 | 10,800 |
| 1995-01-04 | 1,140 | 1,150 | 1,100 | 1,100 | 9,000 | 11,000 |
分割・併合履歴 ： [2011-05-13]1株→0.1株
