8836 (株)RISE の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	185	230	185	230	542,000	2,300
1998-12-29	182	182	170	180	486,000	1,800
1998-12-28	193	193	178	182	322,000	1,820
1998-12-25	208	208	195	195	205,000	1,950
1998-12-24	205	210	200	202	146,000	2,020
1998-12-22	215	215	200	200	195,000	2,000
1998-12-21	208	221	208	215	154,000	2,150
1998-12-18	205	210	200	208	298,000	2,080
1998-12-17	213	214	202	205	158,000	2,050
1998-12-16	220	228	205	220	281,000	2,200
1998-12-15	230	235	220	221	199,000	2,210
1998-12-14	235	240	223	230	204,000	2,300
1998-12-11	241	244	235	238	249,000	2,380
1998-12-10	245	250	235	250	297,000	2,500
1998-12-09	245	255	232	255	684,000	2,550
1998-12-08	260	265	240	250	595,000	2,500
1998-12-07	250	260	250	256	626,000	2,560
1998-12-04	247	250	232	249	504,000	2,490
1998-12-03	231	248	220	248	782,000	2,480
1998-12-02	210	230	198	230	573,000	2,300
1998-12-01	210	215	198	205	426,000	2,050
1998-11-30	221	225	190	210	707,000	2,100
1998-11-27	240	240	219	221	672,000	2,210
1998-11-26	221	247	221	238	286,000	2,380
1998-11-25	250	250	219	219	451,000	2,190
1998-11-24	250	257	245	248	327,000	2,480
1998-11-20	240	250	237	241	401,000	2,410
1998-11-19	250	250	238	242	305,000	2,420
1998-11-18	269	275	240	249	544,000	2,490
1998-11-17	260	270	256	267	588,000	2,670
1998-11-16	235	250	235	245	441,000	2,450
1998-11-13	235	235	215	228	483,000	2,280
1998-11-12	238	238	225	236	320,000	2,360
1998-11-11	250	260	228	238	798,000	2,380
1998-11-10	220	250	220	244	931,000	2,440
1998-11-09	205	217	205	214	564,000	2,140
1998-11-06	181	194	176	193	365,000	1,930
1998-11-05	185	185	170	172	198,000	1,720
1998-11-04	195	200	181	183	509,000	1,830
1998-11-02	176	196	176	190	446,000	1,900
1998-10-30	170	181	166	166	566,000	1,660
1998-10-29	166	175	165	165	326,000	1,650
1998-10-28	190	200	152	165	762,000	1,650
1998-10-27	201	229	170	185	1,072,000	1,850
1998-10-26	165	192	165	189	1,107,000	1,890
1998-10-23	112	159	112	151	1,172,000	1,510
1998-10-22	108	110	107	109	461,000	1,090
1998-10-21	103	110	103	105	469,000	1,050
1998-10-20	108	110	100	101	777,000	1,010
1998-10-19	107	110	102	105	408,000	1,050
1998-10-16	113	113	105	105	158,000	1,050
1998-10-15	115	115	102	105	594,000	1,050
1998-10-14	116	116	110	115	129,000	1,150
1998-10-13	119	119	115	117	291,000	1,170
1998-10-12	112	121	111	118	327,000	1,180
1998-10-09	115	118	109	109	427,000	1,090
1998-10-08	121	125	116	118	782,000	1,180
1998-10-07	115	116	111	116	505,000	1,160
1998-10-06	110	115	106	107	877,000	1,070
1998-10-05	110	120	105	106	1,163,000	1,060
1998-10-02	140	140	100	100	379,000	1,000
1998-10-01	148	150	130	140	361,000	1,400
1998-09-30	160	160	150	151	115,000	1,510
1998-09-29	170	170	155	165	79,000	1,650
1998-09-28	183	185	170	170	68,000	1,700
1998-09-25	185	185	175	180	107,000	1,800
1998-09-24	179	184	178	184	121,000	1,840
1998-09-22	183	189	175	175	121,000	1,750
1998-09-21	193	195	183	186	89,000	1,860
1998-09-18	200	200	192	193	67,000	1,930
1998-09-17	213	215	195	200	75,000	2,000
1998-09-16	221	230	213	214	113,000	2,140
1998-09-14	215	215	210	214	100,000	2,140
1998-09-11	200	210	196	206	80,000	2,060
1998-09-10	201	205	196	196	92,000	1,960
1998-09-09	217	219	193	200	123,000	2,000
1998-09-08	230	232	210	212	149,000	2,120
1998-09-07	211	234	211	229	182,000	2,290
1998-09-04	215	215	205	210	140,000	2,100
1998-09-03	206	240	205	215	160,000	2,150
1998-09-02	185	210	185	201	207,000	2,010
1998-09-01	179	188	173	180	194,000	1,800
1998-08-31	204	210	190	190	61,000	1,900
1998-08-28	190	205	181	204	163,000	2,040
1998-08-27	225	230	200	205	152,000	2,050
1998-08-26	240	240	211	230	179,000	2,300
1998-08-25	236	242	235	240	158,000	2,400
1998-08-24	225	250	219	234	220,000	2,340
1998-08-21	230	234	200	228	223,000	2,280
1998-08-20	235	269	230	232	482,000	2,320
1998-08-19	185	230	185	228	379,000	2,280
1998-08-18	186	187	178	180	161,000	1,800
1998-08-17	170	186	167	177	356,000	1,770
1998-08-14	150	165	146	160	592,000	1,600
1998-08-13	184	196	125	125	1,680,000	1,250
1998-08-12	173	200	165	165	297,000	1,650
1998-08-11	210	210	163	163	152,000	1,630
1998-08-10	230	235	210	210	47,000	2,100
1998-08-07	230	250	224	229	106,000	2,290
1998-08-06	236	240	230	230	50,000	2,300
1998-08-05	250	250	231	231	53,000	2,310
1998-08-04	256	256	250	250	39,000	2,500
1998-08-03	253	265	250	259	129,000	2,590
1998-07-31	295	295	224	224	148,000	2,240
1998-07-30	310	310	288	300	43,000	3,000
1998-07-29	295	313	294	305	100,000	3,050
1998-07-28	288	295	280	295	68,000	2,950
1998-07-27	295	295	280	286	132,000	2,860
1998-07-24	271	303	270	285	274,000	2,850
1998-07-23	333	334	266	266	191,000	2,660
1998-07-22	341	341	330	338	39,000	3,380
1998-07-21	355	355	341	341	30,000	3,410
1998-07-17	375	380	350	354	58,000	3,540
1998-07-16	374	376	370	374	18,000	3,740
1998-07-15	378	378	374	374	3,000	3,740
1998-07-14	378	378	350	375	25,000	3,750
1998-07-13	375	375	360	375	9,000	3,750
1998-07-10	381	385	380	380	77,000	3,800
1998-07-09	390	396	384	384	57,000	3,840
1998-07-08	385	390	380	384	28,000	3,840
1998-07-07	396	396	380	383	80,000	3,830
1998-07-06	417	445	415	416	137,000	4,160
1998-07-03	375	415	375	415	102,000	4,150
1998-07-02	365	375	360	375	114,000	3,750
1998-07-01	360	370	355	365	58,000	3,650
1998-06-30	348	369	348	360	25,000	3,600
1998-06-29	380	380	340	360	100,000	3,600
1998-06-26	330	375	321	375	124,000	3,750
1998-06-25	375	375	339	340	58,000	3,400
1998-06-24	390	391	370	380	49,000	3,800
1998-06-23	396	396	380	395	7,000	3,950
1998-06-22	395	400	385	400	20,000	4,000
1998-06-19	389	400	370	400	64,000	4,000
1998-06-18	399	400	375	391	86,000	3,910
1998-06-17	395	395	370	390	69,000	3,900
1998-06-16	419	419	380	400	76,000	4,000
1998-06-15	430	435	420	426	32,000	4,260
1998-06-12	431	438	430	430	29,000	4,300
1998-06-11	437	450	433	445	44,000	4,450
1998-06-10	459	459	430	440	40,000	4,400
1998-06-09	460	465	450	460	21,000	4,600
1998-06-08	450	465	445	460	54,000	4,600
1998-06-05	459	459	430	450	95,000	4,500
1998-06-04	480	480	460	460	43,000	4,600
1998-06-03	495	500	470	480	79,000	4,800
1998-06-02	495	496	495	495	7,000	4,950
1998-06-01	510	520	490	500	66,000	5,000
1998-05-29	500	510	497	510	25,000	5,100
1998-05-28	509	509	497	500	19,000	5,000
1998-05-27	520	520	500	509	32,000	5,090
1998-05-26	500	520	495	520	58,000	5,200
1998-05-25	521	528	500	505	55,000	5,050
1998-05-22	530	540	510	520	67,000	5,200
1998-05-21	520	535	520	520	63,000	5,200
1998-05-20	511	532	511	529	32,000	5,290
1998-05-19	501	510	496	510	49,000	5,100
1998-05-18	495	510	495	497	57,000	4,970
1998-05-15	511	518	490	500	155,000	5,000
1998-05-14	541	556	516	520	196,000	5,200
1998-05-13	525	550	515	547	131,000	5,470
1998-05-12	600	603	514	530	381,000	5,300
1998-05-11	550	600	550	595	516,000	5,950
1998-05-08	550	558	548	548	188,000	5,480
1998-05-07	545	555	534	549	155,000	5,490
1998-05-06	539	554	539	554	148,000	5,540
1998-05-01	542	545	530	538	149,000	5,380
1998-04-30	506	546	506	536	198,000	5,360
1998-04-28	495	504	491	504	39,000	5,040
1998-04-27	511	519	495	496	33,000	4,960
1998-04-24	494	520	490	520	48,000	5,200
1998-04-23	481	495	480	480	33,000	4,800
1998-04-22	500	500	465	470	56,000	4,700
1998-04-21	520	527	497	497	80,000	4,970
1998-04-20	520	535	500	520	125,000	5,200
1998-04-17	501	530	501	520	83,000	5,200
1998-04-16	521	535	510	520	70,000	5,200
1998-04-15	535	540	512	515	52,000	5,150
1998-04-14	565	570	500	535	234,000	5,350
1998-04-13	540	560	535	548	531,000	5,480
1998-04-10	490	498	465	480	41,000	4,800
1998-04-09	444	510	440	480	143,000	4,800
1998-04-08	460	465	430	440	54,000	4,400
1998-04-07	479	480	465	470	27,000	4,700
1998-04-06	450	480	450	480	25,000	4,800
1998-04-03	435	470	435	445	59,000	4,450
1998-04-02	495	496	420	434	91,000	4,340
1998-04-01	493	505	490	492	109,000	4,920
1998-03-31	487	513	480	490	176,000	4,900
1998-03-30	498	505	475	494	54,000	4,940
1998-03-27	501	520	488	498	101,000	4,980
1998-03-26	510	520	500	500	165,000	5,000
1998-03-25	460	507	460	500	129,000	5,000
1998-03-24	425	455	425	450	108,000	4,500
1998-03-23	475	477	410	425	126,000	4,250
1998-03-20	480	485	470	477	90,000	4,770
1998-03-19	495	499	470	470	228,000	4,700
1998-03-18	555	555	461	461	200,000	4,610
1998-03-17	580	590	556	560	176,000	5,600
1998-03-16	580	580	565	570	132,000	5,700
1998-03-13	570	585	557	570	178,000	5,700
1998-03-12	578	580	555	565	260,000	5,650
1998-03-11	587	600	565	580	326,000	5,800
1998-03-10	567	589	557	582	687,000	5,820
1998-03-09	522	570	522	550	402,000	5,500
1998-03-06	500	518	496	518	247,000	5,180
1998-03-05	509	511	491	505	124,000	5,050
1998-03-04	486	515	486	505	203,000	5,050
1998-03-03	456	490	449	481	326,000	4,810
1998-03-02	470	474	432	451	202,000	4,510
1998-02-27	499	499	460	475	137,000	4,750
1998-02-26	490	520	482	499	288,000	4,990
1998-02-25	410	470	400	460	207,000	4,600
1998-02-24	405	435	400	403	178,000	4,030
1998-02-23	470	470	395	400	228,000	4,000
1998-02-20	500	500	475	475	217,000	4,750
1998-02-19	520	540	470	480	398,000	4,800
1998-02-18	500	500	420	470	632,000	4,700
1998-02-17	550	570	520	520	667,000	5,200
1998-02-16	540	620	540	620	747,000	6,200
1998-02-13	500	530	490	520	232,000	5,200
1998-02-12	525	540	495	505	173,000	5,050
1998-02-10	530	585	525	525	527,000	5,250
1998-02-09	450	520	450	520	741,000	5,200
1998-02-06	413	440	410	440	183,000	4,400
1998-02-05	410	421	400	418	185,000	4,180
1998-02-04	421	421	390	411	201,000	4,110
1998-02-03	434	445	416	416	228,000	4,160
1998-02-02	403	445	370	429	1,146,000	4,290
1998-01-30	351	415	351	393	597,000	3,930
1998-01-29	310	345	310	339	512,000	3,390
1998-01-28	327	349	290	300	420,000	3,000
1998-01-27	350	351	315	326	453,000	3,260
1998-01-26	291	354	290	350	723,000	3,500
1998-01-23	280	290	275	286	364,000	2,860
1998-01-22	280	299	260	270	568,000	2,700
1998-01-21	215	260	210	255	496,000	2,550
1998-01-20	180	210	179	200	454,000	2,000
1998-01-19	140	165	140	162	286,000	1,620
1998-01-16	123	150	120	120	1,099,000	1,200
1998-01-14	120	127	113	113	356,000	1,130
1998-01-13	119	125	119	119	87,000	1,190
1998-01-12	119	125	115	115	173,000	1,150
1998-01-09	115	128	115	115	272,000	1,150
1998-01-08	102	130	102	115	238,000	1,150
1998-01-07	102	110	100	100	178,000	1,000
1998-01-06	106	106	100	105	17,000	1,050
1998-01-05	105	108	100	107	38,000	1,070

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