8836 (株)RISE の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 90 | 105 | 90 | 105 | 23,000 | 1,050 |
| 1997-12-29 | 87 | 98 | 87 | 87 | 295,000 | 870 |
| 1997-12-26 | 98 | 98 | 85 | 86 | 383,000 | 860 |
| 1997-12-25 | 97 | 105 | 95 | 95 | 389,000 | 950 |
| 1997-12-24 | 109 | 115 | 95 | 100 | 258,000 | 1,000 |
| 1997-12-22 | 109 | 119 | 108 | 109 | 54,000 | 1,090 |
| 1997-12-19 | 113 | 113 | 107 | 113 | 60,000 | 1,130 |
| 1997-12-18 | 116 | 118 | 110 | 115 | 43,000 | 1,150 |
| 1997-12-17 | 104 | 120 | 101 | 115 | 91,000 | 1,150 |
| 1997-12-16 | 123 | 123 | 100 | 100 | 193,000 | 1,000 |
| 1997-12-15 | 128 | 128 | 110 | 123 | 117,000 | 1,230 |
| 1997-12-12 | 138 | 143 | 120 | 129 | 105,000 | 1,290 |
| 1997-12-11 | 111 | 139 | 105 | 133 | 172,000 | 1,330 |
| 1997-12-10 | 131 | 131 | 111 | 111 | 139,000 | 1,110 |
| 1997-12-09 | 140 | 145 | 135 | 135 | 46,000 | 1,350 |
| 1997-12-08 | 152 | 152 | 140 | 149 | 101,000 | 1,490 |
| 1997-12-05 | 169 | 170 | 145 | 151 | 106,000 | 1,510 |
| 1997-12-04 | 181 | 181 | 165 | 170 | 63,000 | 1,700 |
| 1997-12-03 | 190 | 190 | 185 | 186 | 21,000 | 1,860 |
| 1997-12-02 | 205 | 205 | 190 | 190 | 39,000 | 1,900 |
| 1997-12-01 | 200 | 205 | 199 | 200 | 36,000 | 2,000 |
| 1997-11-28 | 199 | 200 | 199 | 200 | 20,000 | 2,000 |
| 1997-11-27 | 208 | 213 | 200 | 200 | 26,000 | 2,000 |
| 1997-11-26 | 205 | 225 | 200 | 200 | 21,000 | 2,000 |
| 1997-11-25 | 200 | 215 | 200 | 205 | 12,000 | 2,050 |
| 1997-11-21 | 231 | 235 | 228 | 235 | 13,000 | 2,350 |
| 1997-11-20 | 230 | 250 | 230 | 230 | 86,000 | 2,300 |
| 1997-11-19 | 241 | 249 | 240 | 249 | 8,000 | 2,490 |
| 1997-11-18 | 250 | 255 | 240 | 255 | 14,000 | 2,550 |
| 1997-11-17 | 236 | 250 | 236 | 245 | 89,000 | 2,450 |
| 1997-11-14 | 238 | 239 | 221 | 236 | 14,000 | 2,360 |
| 1997-11-13 | 235 | 240 | 234 | 240 | 6,000 | 2,400 |
| 1997-11-12 | 240 | 242 | 231 | 240 | 81,000 | 2,400 |
| 1997-11-11 | 265 | 275 | 221 | 221 | 60,000 | 2,210 |
| 1997-11-10 | 270 | 270 | 265 | 270 | 8,000 | 2,700 |
| 1997-11-07 | 270 | 285 | 261 | 261 | 55,000 | 2,610 |
| 1997-11-06 | 276 | 283 | 275 | 275 | 12,000 | 2,750 |
| 1997-11-05 | 287 | 288 | 271 | 271 | 46,000 | 2,710 |
| 1997-11-04 | 270 | 290 | 246 | 290 | 73,000 | 2,900 |
| 1997-10-31 | 275 | 275 | 270 | 270 | 2,000 | 2,700 |
| 1997-10-30 | 269 | 290 | 269 | 290 | 23,000 | 2,900 |
| 1997-10-29 | 255 | 270 | 252 | 270 | 38,000 | 2,700 |
| 1997-10-28 | 260 | 260 | 240 | 250 | 35,000 | 2,500 |
| 1997-10-27 | 278 | 278 | 260 | 261 | 26,000 | 2,610 |
| 1997-10-24 | 274 | 278 | 265 | 275 | 23,000 | 2,750 |
| 1997-10-23 | 262 | 290 | 262 | 280 | 41,000 | 2,800 |
| 1997-10-22 | 281 | 300 | 240 | 240 | 79,000 | 2,400 |
| 1997-10-21 | 300 | 300 | 295 | 295 | 15,000 | 2,950 |
| 1997-10-20 | 300 | 300 | 299 | 300 | 7,000 | 3,000 |
| 1997-10-17 | 285 | 300 | 280 | 300 | 24,000 | 3,000 |
| 1997-10-16 | 280 | 299 | 279 | 299 | 29,000 | 2,990 |
| 1997-10-15 | 300 | 300 | 290 | 290 | 55,000 | 2,900 |
| 1997-10-14 | 300 | 300 | 290 | 300 | 49,000 | 3,000 |
| 1997-10-13 | 300 | 300 | 289 | 300 | 14,000 | 3,000 |
| 1997-10-09 | 304 | 304 | 279 | 300 | 27,000 | 3,000 |
| 1997-10-08 | 320 | 320 | 300 | 305 | 23,000 | 3,050 |
| 1997-10-07 | 290 | 324 | 290 | 324 | 31,000 | 3,240 |
| 1997-10-06 | 265 | 280 | 265 | 280 | 69,000 | 2,800 |
| 1997-10-03 | 268 | 268 | 254 | 265 | 10,000 | 2,650 |
| 1997-10-02 | 260 | 270 | 255 | 268 | 47,000 | 2,680 |
| 1997-10-01 | 290 | 290 | 260 | 260 | 4,000 | 2,600 |
| 1997-09-30 | 298 | 300 | 290 | 300 | 14,000 | 3,000 |
| 1997-09-29 | 313 | 313 | 293 | 313 | 13,000 | 3,130 |
| 1997-09-26 | 290 | 314 | 290 | 314 | 25,000 | 3,140 |
| 1997-09-25 | 310 | 310 | 290 | 300 | 12,000 | 3,000 |
| 1997-09-24 | 319 | 319 | 300 | 315 | 18,000 | 3,150 |
| 1997-09-22 | 300 | 320 | 300 | 320 | 14,000 | 3,200 |
| 1997-09-19 | 310 | 310 | 300 | 309 | 20,000 | 3,090 |
| 1997-09-18 | 320 | 320 | 300 | 317 | 14,000 | 3,170 |
| 1997-09-17 | 320 | 330 | 320 | 330 | 3,000 | 3,300 |
| 1997-09-12 | 340 | 340 | 320 | 330 | 8,000 | 3,300 |
| 1997-09-11 | 335 | 340 | 330 | 340 | 5,000 | 3,400 |
| 1997-09-10 | 325 | 350 | 315 | 350 | 28,000 | 3,500 |
| 1997-09-09 | 346 | 346 | 321 | 321 | 14,000 | 3,210 |
| 1997-09-08 | 350 | 360 | 345 | 360 | 9,000 | 3,600 |
| 1997-09-05 | 380 | 380 | 355 | 355 | 8,000 | 3,550 |
| 1997-09-04 | 370 | 385 | 370 | 380 | 9,000 | 3,800 |
| 1997-09-03 | 351 | 365 | 350 | 365 | 11,000 | 3,650 |
| 1997-09-02 | 347 | 367 | 345 | 367 | 19,000 | 3,670 |
| 1997-09-01 | 380 | 389 | 380 | 380 | 18,000 | 3,800 |
| 1997-08-29 | 345 | 347 | 345 | 346 | 6,000 | 3,460 |
| 1997-08-28 | 341 | 351 | 341 | 345 | 4,000 | 3,450 |
| 1997-08-27 | 350 | 351 | 341 | 341 | 26,000 | 3,410 |
| 1997-08-26 | 355 | 370 | 345 | 345 | 51,000 | 3,450 |
| 1997-08-25 | 360 | 370 | 360 | 370 | 9,000 | 3,700 |
| 1997-08-22 | 381 | 382 | 360 | 360 | 24,000 | 3,600 |
| 1997-08-21 | 400 | 405 | 380 | 380 | 74,000 | 3,800 |
| 1997-08-20 | 405 | 405 | 400 | 405 | 28,000 | 4,050 |
| 1997-08-19 | 419 | 419 | 389 | 390 | 29,000 | 3,900 |
| 1997-08-18 | 415 | 424 | 405 | 420 | 43,000 | 4,200 |
| 1997-08-15 | 450 | 461 | 425 | 435 | 113,000 | 4,350 |
| 1997-08-14 | 400 | 449 | 395 | 441 | 171,000 | 4,410 |
| 1997-08-13 | 400 | 426 | 395 | 400 | 223,000 | 4,000 |
| 1997-08-12 | 304 | 405 | 304 | 404 | 220,000 | 4,040 |
| 1997-08-11 | 310 | 325 | 280 | 325 | 47,000 | 3,250 |
| 1997-08-08 | 300 | 314 | 286 | 314 | 40,000 | 3,140 |
| 1997-08-07 | 308 | 319 | 300 | 319 | 27,000 | 3,190 |
| 1997-08-06 | 309 | 324 | 303 | 303 | 13,000 | 3,030 |
| 1997-08-05 | 324 | 324 | 317 | 317 | 5,000 | 3,170 |
| 1997-08-04 | 324 | 325 | 302 | 325 | 4,000 | 3,250 |
| 1997-08-01 | 345 | 345 | 320 | 329 | 9,000 | 3,290 |
| 1997-07-31 | 372 | 372 | 330 | 350 | 39,000 | 3,500 |
| 1997-07-30 | 350 | 385 | 350 | 382 | 78,000 | 3,820 |
| 1997-07-29 | 310 | 350 | 310 | 349 | 25,000 | 3,490 |
| 1997-07-28 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1997-07-25 | 300 | 310 | 300 | 310 | 37,000 | 3,100 |
| 1997-07-24 | 300 | 300 | 295 | 300 | 22,000 | 3,000 |
| 1997-07-23 | 319 | 319 | 300 | 300 | 21,000 | 3,000 |
| 1997-07-22 | 319 | 320 | 319 | 320 | 7,000 | 3,200 |
| 1997-07-18 | 325 | 330 | 325 | 325 | 7,000 | 3,250 |
| 1997-07-17 | 330 | 330 | 320 | 330 | 15,000 | 3,300 |
| 1997-07-16 | 340 | 340 | 320 | 327 | 16,000 | 3,270 |
| 1997-07-15 | 342 | 342 | 335 | 335 | 22,000 | 3,350 |
| 1997-07-14 | 349 | 349 | 341 | 341 | 4,000 | 3,410 |
| 1997-07-11 | 343 | 350 | 341 | 350 | 16,000 | 3,500 |
| 1997-07-10 | 349 | 349 | 343 | 343 | 10,000 | 3,430 |
| 1997-07-09 | 346 | 350 | 344 | 350 | 11,000 | 3,500 |
| 1997-07-08 | 343 | 347 | 343 | 344 | 15,000 | 3,440 |
| 1997-07-07 | 360 | 360 | 341 | 341 | 43,000 | 3,410 |
| 1997-07-04 | 360 | 370 | 355 | 370 | 18,000 | 3,700 |
| 1997-07-03 | 358 | 368 | 343 | 368 | 24,000 | 3,680 |
| 1997-07-02 | 360 | 370 | 331 | 370 | 73,000 | 3,700 |
| 1997-07-01 | 394 | 394 | 365 | 375 | 18,000 | 3,750 |
| 1997-06-30 | 397 | 397 | 395 | 397 | 5,000 | 3,970 |
| 1997-06-27 | 399 | 399 | 391 | 395 | 16,000 | 3,950 |
| 1997-06-26 | 399 | 400 | 394 | 399 | 31,000 | 3,990 |
| 1997-06-25 | 395 | 400 | 394 | 394 | 16,000 | 3,940 |
| 1997-06-24 | 385 | 390 | 385 | 390 | 18,000 | 3,900 |
| 1997-06-23 | 397 | 397 | 385 | 386 | 14,000 | 3,860 |
| 1997-06-20 | 396 | 397 | 395 | 395 | 17,000 | 3,950 |
| 1997-06-19 | 400 | 403 | 395 | 395 | 24,000 | 3,950 |
| 1997-06-18 | 391 | 396 | 385 | 395 | 17,000 | 3,950 |
| 1997-06-17 | 398 | 400 | 373 | 373 | 65,000 | 3,730 |
| 1997-06-16 | 376 | 376 | 375 | 375 | 6,000 | 3,750 |
| 1997-06-13 | 384 | 386 | 372 | 386 | 8,000 | 3,860 |
| 1997-06-12 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 1997-06-11 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 1997-06-10 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 1997-06-09 | 384 | 388 | 377 | 377 | 10,000 | 3,770 |
| 1997-06-06 | 380 | 381 | 372 | 372 | 14,000 | 3,720 |
| 1997-06-05 | 380 | 380 | 375 | 380 | 11,000 | 3,800 |
| 1997-06-04 | 385 | 385 | 375 | 380 | 17,000 | 3,800 |
| 1997-06-03 | 390 | 391 | 380 | 385 | 14,000 | 3,850 |
| 1997-06-02 | 397 | 397 | 391 | 391 | 6,000 | 3,910 |
| 1997-05-30 | 389 | 397 | 380 | 397 | 18,000 | 3,970 |
| 1997-05-29 | 395 | 395 | 390 | 390 | 2,000 | 3,900 |
| 1997-05-28 | 405 | 405 | 390 | 395 | 7,000 | 3,950 |
| 1997-05-27 | 425 | 425 | 401 | 410 | 12,000 | 4,100 |
| 1997-05-26 | 435 | 435 | 410 | 420 | 5,000 | 4,200 |
| 1997-05-23 | 410 | 440 | 405 | 436 | 59,000 | 4,360 |
| 1997-05-22 | 380 | 430 | 380 | 410 | 78,000 | 4,100 |
| 1997-05-21 | 377 | 385 | 375 | 385 | 18,000 | 3,850 |
| 1997-05-20 | 380 | 380 | 377 | 377 | 5,000 | 3,770 |
| 1997-05-19 | 390 | 390 | 380 | 380 | 13,000 | 3,800 |
| 1997-05-16 | 385 | 398 | 380 | 398 | 11,000 | 3,980 |
| 1997-05-15 | 400 | 400 | 392 | 400 | 5,000 | 4,000 |
| 1997-05-14 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1997-05-13 | 382 | 409 | 380 | 409 | 11,000 | 4,090 |
| 1997-05-12 | 409 | 409 | 409 | 409 | 2,000 | 4,090 |
| 1997-05-09 | 404 | 415 | 403 | 410 | 13,000 | 4,100 |
| 1997-05-08 | 419 | 419 | 400 | 415 | 7,000 | 4,150 |
| 1997-05-07 | 430 | 430 | 419 | 430 | 8,000 | 4,300 |
| 1997-05-06 | 420 | 440 | 420 | 440 | 14,000 | 4,400 |
| 1997-05-02 | 408 | 427 | 408 | 427 | 21,000 | 4,270 |
| 1997-05-01 | 405 | 410 | 400 | 410 | 13,000 | 4,100 |
| 1997-04-30 | 399 | 410 | 398 | 410 | 19,000 | 4,100 |
| 1997-04-25 | 399 | 400 | 399 | 400 | 3,000 | 4,000 |
| 1997-04-24 | 375 | 403 | 375 | 403 | 28,000 | 4,030 |
| 1997-04-23 | 385 | 390 | 372 | 372 | 29,000 | 3,720 |
| 1997-04-22 | 397 | 397 | 385 | 390 | 13,000 | 3,900 |
| 1997-04-21 | 400 | 400 | 385 | 400 | 16,000 | 4,000 |
| 1997-04-18 | 395 | 400 | 395 | 400 | 5,000 | 4,000 |
| 1997-04-17 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1997-04-16 | 400 | 404 | 400 | 400 | 5,000 | 4,000 |
| 1997-04-15 | 395 | 410 | 395 | 409 | 16,000 | 4,090 |
| 1997-04-14 | 404 | 404 | 404 | 404 | 2,000 | 4,040 |
| 1997-04-11 | 395 | 407 | 395 | 407 | 13,000 | 4,070 |
| 1997-04-10 | 415 | 420 | 407 | 407 | 8,000 | 4,070 |
| 1997-04-09 | 420 | 424 | 410 | 424 | 12,000 | 4,240 |
| 1997-04-08 | 430 | 430 | 430 | 430 | 30,000 | 4,300 |
| 1997-04-07 | 430 | 450 | 429 | 450 | 26,000 | 4,500 |
| 1997-04-04 | 420 | 455 | 420 | 455 | 33,000 | 4,550 |
| 1997-04-03 | 451 | 451 | 446 | 450 | 6,000 | 4,500 |
| 1997-04-02 | 484 | 484 | 479 | 479 | 9,000 | 4,790 |
| 1997-04-01 | 455 | 480 | 450 | 480 | 33,000 | 4,800 |
| 1997-03-31 | 469 | 490 | 445 | 489 | 74,000 | 4,890 |
| 1997-03-28 | 479 | 480 | 469 | 480 | 20,000 | 4,800 |
| 1997-03-27 | 489 | 489 | 480 | 487 | 17,000 | 4,870 |
| 1997-03-26 | 495 | 497 | 485 | 495 | 18,000 | 4,950 |
| 1997-03-25 | 490 | 495 | 480 | 495 | 48,000 | 4,950 |
| 1997-03-24 | 475 | 490 | 475 | 490 | 7,000 | 4,900 |
| 1997-03-21 | 480 | 490 | 480 | 490 | 8,000 | 4,900 |
| 1997-03-19 | 480 | 490 | 468 | 490 | 24,000 | 4,900 |
| 1997-03-18 | 459 | 500 | 454 | 490 | 28,000 | 4,900 |
| 1997-03-17 | 420 | 468 | 420 | 468 | 20,000 | 4,680 |
| 1997-03-14 | 430 | 450 | 425 | 450 | 17,000 | 4,500 |
| 1997-03-13 | 429 | 455 | 420 | 455 | 26,000 | 4,550 |
| 1997-03-12 | 400 | 449 | 400 | 449 | 18,000 | 4,490 |
| 1997-03-11 | 410 | 420 | 400 | 420 | 24,000 | 4,200 |
| 1997-03-10 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1997-03-07 | 415 | 420 | 415 | 420 | 6,000 | 4,200 |
| 1997-03-06 | 420 | 425 | 408 | 425 | 17,000 | 4,250 |
| 1997-03-05 | 425 | 430 | 410 | 425 | 21,000 | 4,250 |
| 1997-03-04 | 411 | 425 | 409 | 425 | 47,000 | 4,250 |
| 1997-03-03 | 399 | 410 | 399 | 410 | 27,000 | 4,100 |
| 1997-02-28 | 361 | 400 | 350 | 400 | 45,000 | 4,000 |
| 1997-02-27 | 369 | 369 | 360 | 361 | 15,000 | 3,610 |
| 1997-02-26 | 361 | 370 | 356 | 370 | 23,000 | 3,700 |
| 1997-02-25 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1997-02-24 | 370 | 370 | 351 | 370 | 11,000 | 3,700 |
| 1997-02-21 | 375 | 376 | 366 | 370 | 13,000 | 3,700 |
| 1997-02-20 | 373 | 376 | 371 | 376 | 6,000 | 3,760 |
| 1997-02-19 | 367 | 376 | 350 | 376 | 8,000 | 3,760 |
| 1997-02-18 | 378 | 378 | 377 | 377 | 2,000 | 3,770 |
| 1997-02-17 | 380 | 380 | 380 | 380 | 6,000 | 3,800 |
| 1997-02-14 | 360 | 380 | 331 | 380 | 126,000 | 3,800 |
| 1997-02-13 | 360 | 370 | 355 | 370 | 13,000 | 3,700 |
| 1997-02-12 | 370 | 380 | 360 | 380 | 10,000 | 3,800 |
| 1997-02-10 | 355 | 360 | 354 | 354 | 24,000 | 3,540 |
| 1997-02-07 | 371 | 400 | 350 | 400 | 30,000 | 4,000 |
| 1997-02-06 | 413 | 413 | 389 | 390 | 26,000 | 3,900 |
| 1997-02-05 | 412 | 420 | 410 | 420 | 13,000 | 4,200 |
| 1997-02-04 | 410 | 425 | 410 | 410 | 7,000 | 4,100 |
| 1997-02-03 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1997-01-31 | 411 | 416 | 406 | 416 | 8,000 | 4,160 |
| 1997-01-30 | 403 | 406 | 403 | 406 | 3,000 | 4,060 |
| 1997-01-29 | 399 | 400 | 399 | 400 | 6,000 | 4,000 |
| 1997-01-28 | 400 | 400 | 400 | 400 | 6,000 | 4,000 |
| 1997-01-27 | 400 | 400 | 390 | 400 | 15,000 | 4,000 |
| 1997-01-24 | 439 | 439 | 400 | 400 | 6,000 | 4,000 |
| 1997-01-23 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1997-01-22 | 440 | 440 | 440 | 440 | 6,000 | 4,400 |
| 1997-01-21 | 449 | 449 | 440 | 440 | 5,000 | 4,400 |
| 1997-01-20 | 450 | 450 | 439 | 450 | 12,000 | 4,500 |
| 1997-01-17 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1997-01-16 | 447 | 455 | 447 | 450 | 5,000 | 4,500 |
| 1997-01-13 | 440 | 455 | 440 | 455 | 8,000 | 4,550 |
| 1997-01-10 | 461 | 461 | 461 | 461 | 2,000 | 4,610 |
| 1997-01-09 | 481 | 481 | 471 | 471 | 6,000 | 4,710 |
| 1997-01-08 | 500 | 500 | 489 | 489 | 7,000 | 4,890 |
| 1997-01-07 | 500 | 508 | 500 | 508 | 9,000 | 5,080 |
| 1997-01-06 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
分割・併合履歴 ： [2011-05-13]1株→0.1株
