8836 (株)RISE の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 210 | 224 | 210 | 219 | 63,000 | 2,190 |
| 1999-12-29 | 206 | 211 | 201 | 210 | 140,000 | 2,100 |
| 1999-12-28 | 221 | 221 | 205 | 206 | 134,000 | 2,060 |
| 1999-12-27 | 250 | 257 | 221 | 221 | 409,000 | 2,210 |
| 1999-12-24 | 193 | 240 | 193 | 240 | 393,000 | 2,400 |
| 1999-12-22 | 179 | 192 | 175 | 190 | 93,000 | 1,900 |
| 1999-12-21 | 182 | 190 | 175 | 177 | 164,000 | 1,770 |
| 1999-12-20 | 196 | 200 | 185 | 185 | 133,000 | 1,850 |
| 1999-12-17 | 199 | 199 | 190 | 194 | 195,000 | 1,940 |
| 1999-12-16 | 201 | 205 | 191 | 200 | 257,000 | 2,000 |
| 1999-12-15 | 216 | 216 | 201 | 206 | 226,000 | 2,060 |
| 1999-12-14 | 222 | 223 | 215 | 216 | 142,000 | 2,160 |
| 1999-12-13 | 229 | 229 | 221 | 222 | 153,000 | 2,220 |
| 1999-12-10 | 229 | 229 | 221 | 229 | 148,000 | 2,290 |
| 1999-12-09 | 225 | 230 | 217 | 227 | 194,000 | 2,270 |
| 1999-12-08 | 225 | 235 | 220 | 221 | 155,000 | 2,210 |
| 1999-12-07 | 234 | 234 | 219 | 230 | 250,000 | 2,300 |
| 1999-12-06 | 245 | 253 | 235 | 235 | 239,000 | 2,350 |
| 1999-12-03 | 241 | 245 | 225 | 238 | 242,000 | 2,380 |
| 1999-12-02 | 245 | 256 | 233 | 236 | 302,000 | 2,360 |
| 1999-12-01 | 250 | 260 | 233 | 240 | 285,000 | 2,400 |
| 1999-11-30 | 290 | 290 | 236 | 249 | 1,059,000 | 2,490 |
| 1999-11-29 | 295 | 295 | 261 | 288 | 2,766,000 | 2,880 |
| 1999-11-26 | 175 | 217 | 175 | 217 | 1,071,000 | 2,170 |
| 1999-11-25 | 176 | 176 | 160 | 167 | 247,000 | 1,670 |
| 1999-11-24 | 180 | 182 | 150 | 175 | 537,000 | 1,750 |
| 1999-11-22 | 197 | 200 | 190 | 194 | 387,000 | 1,940 |
| 1999-11-19 | 200 | 202 | 190 | 192 | 254,000 | 1,920 |
| 1999-11-18 | 200 | 210 | 182 | 190 | 442,000 | 1,900 |
| 1999-11-17 | 160 | 199 | 160 | 195 | 748,000 | 1,950 |
| 1999-11-16 | 160 | 170 | 153 | 155 | 1,282,000 | 1,550 |
| 1999-11-15 | 160 | 200 | 160 | 185 | 1,326,000 | 1,850 |
| 1999-11-12 | 239 | 244 | 224 | 235 | 224,000 | 2,350 |
| 1999-11-11 | 235 | 238 | 220 | 238 | 318,000 | 2,380 |
| 1999-11-10 | 240 | 240 | 230 | 235 | 236,000 | 2,350 |
| 1999-11-09 | 245 | 249 | 240 | 241 | 150,000 | 2,410 |
| 1999-11-08 | 250 | 250 | 242 | 243 | 119,000 | 2,430 |
| 1999-11-05 | 243 | 250 | 241 | 243 | 232,000 | 2,430 |
| 1999-11-04 | 250 | 250 | 242 | 243 | 191,000 | 2,430 |
| 1999-11-02 | 250 | 250 | 245 | 250 | 146,000 | 2,500 |
| 1999-11-01 | 250 | 257 | 246 | 246 | 127,000 | 2,460 |
| 1999-10-29 | 250 | 255 | 245 | 250 | 255,000 | 2,500 |
| 1999-10-28 | 247 | 255 | 247 | 250 | 96,000 | 2,500 |
| 1999-10-27 | 255 | 255 | 245 | 250 | 98,000 | 2,500 |
| 1999-10-26 | 257 | 257 | 247 | 250 | 150,000 | 2,500 |
| 1999-10-25 | 260 | 265 | 255 | 258 | 141,000 | 2,580 |
| 1999-10-22 | 250 | 255 | 247 | 255 | 190,000 | 2,550 |
| 1999-10-21 | 250 | 255 | 246 | 247 | 268,000 | 2,470 |
| 1999-10-20 | 250 | 254 | 245 | 245 | 163,000 | 2,450 |
| 1999-10-19 | 242 | 251 | 242 | 248 | 106,000 | 2,480 |
| 1999-10-18 | 251 | 251 | 241 | 241 | 397,000 | 2,410 |
| 1999-10-15 | 260 | 260 | 253 | 255 | 156,000 | 2,550 |
| 1999-10-14 | 261 | 265 | 256 | 260 | 149,000 | 2,600 |
| 1999-10-13 | 270 | 270 | 260 | 260 | 180,000 | 2,600 |
| 1999-10-12 | 270 | 275 | 263 | 266 | 137,000 | 2,660 |
| 1999-10-08 | 274 | 278 | 266 | 268 | 200,000 | 2,680 |
| 1999-10-07 | 290 | 294 | 267 | 274 | 441,000 | 2,740 |
| 1999-10-06 | 298 | 298 | 286 | 290 | 1,118,000 | 2,900 |
| 1999-10-05 | 288 | 299 | 280 | 293 | 1,024,000 | 2,930 |
| 1999-10-04 | 252 | 258 | 250 | 258 | 142,000 | 2,580 |
| 1999-10-01 | 250 | 255 | 241 | 255 | 249,000 | 2,550 |
| 1999-09-30 | 251 | 255 | 248 | 250 | 201,000 | 2,500 |
| 1999-09-29 | 260 | 260 | 250 | 251 | 122,000 | 2,510 |
| 1999-09-28 | 259 | 265 | 255 | 260 | 143,000 | 2,600 |
| 1999-09-27 | 245 | 260 | 245 | 255 | 162,000 | 2,550 |
| 1999-09-24 | 250 | 255 | 235 | 240 | 457,000 | 2,400 |
| 1999-09-22 | 260 | 265 | 250 | 250 | 406,000 | 2,500 |
| 1999-09-21 | 270 | 272 | 256 | 259 | 344,000 | 2,590 |
| 1999-09-20 | 276 | 280 | 270 | 274 | 150,000 | 2,740 |
| 1999-09-17 | 273 | 275 | 270 | 270 | 159,000 | 2,700 |
| 1999-09-16 | 283 | 283 | 271 | 271 | 216,000 | 2,710 |
| 1999-09-14 | 299 | 299 | 277 | 285 | 323,000 | 2,850 |
| 1999-09-13 | 276 | 300 | 276 | 291 | 548,000 | 2,910 |
| 1999-09-10 | 282 | 282 | 270 | 275 | 342,000 | 2,750 |
| 1999-09-09 | 290 | 294 | 278 | 289 | 376,000 | 2,890 |
| 1999-09-08 | 290 | 298 | 284 | 290 | 354,000 | 2,900 |
| 1999-09-07 | 308 | 310 | 284 | 285 | 928,000 | 2,850 |
| 1999-09-06 | 277 | 308 | 276 | 299 | 615,000 | 2,990 |
| 1999-09-03 | 280 | 283 | 265 | 275 | 420,000 | 2,750 |
| 1999-09-02 | 280 | 292 | 278 | 278 | 312,000 | 2,780 |
| 1999-09-01 | 292 | 292 | 280 | 280 | 354,000 | 2,800 |
| 1999-08-31 | 295 | 297 | 283 | 292 | 365,000 | 2,920 |
| 1999-08-30 | 308 | 308 | 286 | 290 | 920,000 | 2,900 |
| 1999-08-27 | 330 | 339 | 306 | 308 | 2,960,000 | 3,080 |
| 1999-08-26 | 280 | 320 | 280 | 320 | 3,195,000 | 3,200 |
| 1999-08-25 | 280 | 280 | 255 | 270 | 547,000 | 2,700 |
| 1999-08-24 | 300 | 303 | 272 | 282 | 1,113,000 | 2,820 |
| 1999-08-23 | 255 | 295 | 255 | 293 | 1,534,000 | 2,930 |
| 1999-08-20 | 235 | 243 | 225 | 235 | 235,000 | 2,350 |
| 1999-08-19 | 235 | 239 | 235 | 235 | 123,000 | 2,350 |
| 1999-08-18 | 246 | 248 | 235 | 235 | 121,000 | 2,350 |
| 1999-08-17 | 260 | 260 | 239 | 246 | 211,000 | 2,460 |
| 1999-08-16 | 250 | 260 | 250 | 255 | 187,000 | 2,550 |
| 1999-08-13 | 239 | 248 | 238 | 243 | 157,000 | 2,430 |
| 1999-08-12 | 234 | 245 | 234 | 236 | 241,000 | 2,360 |
| 1999-08-11 | 230 | 232 | 218 | 232 | 428,000 | 2,320 |
| 1999-08-10 | 235 | 236 | 230 | 232 | 110,000 | 2,320 |
| 1999-08-09 | 235 | 240 | 230 | 235 | 190,000 | 2,350 |
| 1999-08-06 | 236 | 245 | 236 | 236 | 227,000 | 2,360 |
| 1999-08-05 | 239 | 245 | 236 | 236 | 163,000 | 2,360 |
| 1999-08-04 | 241 | 250 | 236 | 237 | 272,000 | 2,370 |
| 1999-08-03 | 255 | 255 | 235 | 240 | 425,000 | 2,400 |
| 1999-08-02 | 256 | 260 | 252 | 255 | 180,000 | 2,550 |
| 1999-07-30 | 260 | 270 | 252 | 256 | 316,000 | 2,560 |
| 1999-07-29 | 268 | 268 | 258 | 260 | 358,000 | 2,600 |
| 1999-07-28 | 267 | 270 | 265 | 265 | 134,000 | 2,650 |
| 1999-07-27 | 270 | 275 | 265 | 266 | 137,000 | 2,660 |
| 1999-07-26 | 280 | 280 | 268 | 270 | 150,000 | 2,700 |
| 1999-07-23 | 276 | 279 | 265 | 265 | 303,000 | 2,650 |
| 1999-07-22 | 295 | 295 | 280 | 281 | 262,000 | 2,810 |
| 1999-07-21 | 275 | 300 | 275 | 293 | 370,000 | 2,930 |
| 1999-07-19 | 271 | 277 | 269 | 270 | 181,000 | 2,700 |
| 1999-07-16 | 270 | 277 | 266 | 270 | 386,000 | 2,700 |
| 1999-07-15 | 272 | 272 | 265 | 268 | 402,000 | 2,680 |
| 1999-07-14 | 280 | 289 | 272 | 273 | 368,000 | 2,730 |
| 1999-07-13 | 291 | 300 | 280 | 280 | 331,000 | 2,800 |
| 1999-07-12 | 310 | 310 | 291 | 291 | 332,000 | 2,910 |
| 1999-07-09 | 310 | 315 | 289 | 305 | 833,000 | 3,050 |
| 1999-07-08 | 310 | 320 | 288 | 288 | 1,198,000 | 2,880 |
| 1999-07-07 | 270 | 310 | 270 | 300 | 1,432,000 | 3,000 |
| 1999-07-06 | 265 | 270 | 256 | 261 | 414,000 | 2,610 |
| 1999-07-05 | 260 | 268 | 252 | 256 | 515,000 | 2,560 |
| 1999-07-02 | 260 | 265 | 253 | 259 | 264,000 | 2,590 |
| 1999-07-01 | 260 | 260 | 253 | 260 | 306,000 | 2,600 |
| 1999-06-30 | 270 | 270 | 260 | 260 | 149,000 | 2,600 |
| 1999-06-29 | 270 | 273 | 265 | 266 | 189,000 | 2,660 |
| 1999-06-28 | 252 | 270 | 252 | 265 | 157,000 | 2,650 |
| 1999-06-25 | 265 | 265 | 250 | 250 | 312,000 | 2,500 |
| 1999-06-24 | 270 | 271 | 257 | 266 | 276,000 | 2,660 |
| 1999-06-23 | 275 | 275 | 270 | 270 | 216,000 | 2,700 |
| 1999-06-22 | 280 | 280 | 271 | 275 | 198,000 | 2,750 |
| 1999-06-21 | 285 | 288 | 275 | 280 | 280,000 | 2,800 |
| 1999-06-18 | 276 | 284 | 275 | 284 | 232,000 | 2,840 |
| 1999-06-17 | 272 | 295 | 268 | 276 | 239,000 | 2,760 |
| 1999-06-16 | 270 | 278 | 266 | 272 | 230,000 | 2,720 |
| 1999-06-15 | 270 | 278 | 266 | 269 | 124,000 | 2,690 |
| 1999-06-14 | 280 | 280 | 269 | 273 | 252,000 | 2,730 |
| 1999-06-11 | 280 | 290 | 275 | 280 | 192,000 | 2,800 |
| 1999-06-10 | 286 | 289 | 277 | 282 | 231,000 | 2,820 |
| 1999-06-09 | 292 | 292 | 285 | 285 | 106,000 | 2,850 |
| 1999-06-08 | 290 | 300 | 286 | 290 | 175,000 | 2,900 |
| 1999-06-07 | 299 | 310 | 283 | 285 | 133,000 | 2,850 |
| 1999-06-04 | 310 | 314 | 288 | 294 | 382,000 | 2,940 |
| 1999-06-03 | 250 | 311 | 250 | 307 | 730,000 | 3,070 |
| 1999-06-02 | 270 | 270 | 246 | 246 | 196,000 | 2,460 |
| 1999-06-01 | 275 | 275 | 260 | 270 | 146,000 | 2,700 |
| 1999-05-31 | 257 | 270 | 255 | 270 | 87,000 | 2,700 |
| 1999-05-28 | 252 | 254 | 240 | 254 | 365,000 | 2,540 |
| 1999-05-27 | 280 | 280 | 256 | 256 | 329,000 | 2,560 |
| 1999-05-26 | 289 | 289 | 270 | 284 | 338,000 | 2,840 |
| 1999-05-25 | 298 | 298 | 282 | 289 | 232,000 | 2,890 |
| 1999-05-24 | 305 | 305 | 295 | 299 | 200,000 | 2,990 |
| 1999-05-21 | 302 | 305 | 295 | 305 | 281,000 | 3,050 |
| 1999-05-20 | 309 | 309 | 299 | 305 | 290,000 | 3,050 |
| 1999-05-19 | 315 | 315 | 306 | 314 | 265,000 | 3,140 |
| 1999-05-18 | 315 | 325 | 310 | 315 | 254,000 | 3,150 |
| 1999-05-17 | 334 | 334 | 315 | 315 | 300,000 | 3,150 |
| 1999-05-14 | 311 | 336 | 311 | 330 | 891,000 | 3,300 |
| 1999-05-13 | 310 | 315 | 306 | 306 | 378,000 | 3,060 |
| 1999-05-12 | 310 | 315 | 309 | 310 | 241,000 | 3,100 |
| 1999-05-11 | 329 | 329 | 309 | 314 | 284,000 | 3,140 |
| 1999-05-10 | 309 | 330 | 305 | 329 | 312,000 | 3,290 |
| 1999-05-07 | 320 | 320 | 309 | 312 | 338,000 | 3,120 |
| 1999-05-06 | 327 | 330 | 315 | 330 | 465,000 | 3,300 |
| 1999-04-30 | 347 | 349 | 337 | 342 | 1,357,000 | 3,420 |
| 1999-04-28 | 310 | 340 | 305 | 338 | 925,000 | 3,380 |
| 1999-04-27 | 317 | 320 | 305 | 305 | 395,000 | 3,050 |
| 1999-04-26 | 300 | 320 | 300 | 320 | 412,000 | 3,200 |
| 1999-04-23 | 300 | 307 | 298 | 300 | 328,000 | 3,000 |
| 1999-04-22 | 291 | 303 | 279 | 300 | 442,000 | 3,000 |
| 1999-04-21 | 305 | 305 | 291 | 291 | 304,000 | 2,910 |
| 1999-04-20 | 310 | 311 | 298 | 303 | 588,000 | 3,030 |
| 1999-04-19 | 316 | 328 | 311 | 312 | 319,000 | 3,120 |
| 1999-04-16 | 320 | 320 | 311 | 311 | 403,000 | 3,110 |
| 1999-04-15 | 340 | 340 | 325 | 325 | 275,000 | 3,250 |
| 1999-04-14 | 340 | 340 | 325 | 338 | 584,000 | 3,380 |
| 1999-04-13 | 330 | 340 | 328 | 330 | 405,000 | 3,300 |
| 1999-04-12 | 310 | 337 | 310 | 320 | 417,000 | 3,200 |
| 1999-04-09 | 331 | 340 | 301 | 306 | 694,000 | 3,060 |
| 1999-04-08 | 345 | 349 | 328 | 330 | 1,049,000 | 3,300 |
| 1999-04-07 | 340 | 349 | 335 | 340 | 1,900,000 | 3,400 |
| 1999-04-06 | 335 | 359 | 335 | 335 | 3,203,000 | 3,350 |
| 1999-04-05 | 304 | 340 | 304 | 329 | 3,473,000 | 3,290 |
| 1999-04-02 | 305 | 307 | 295 | 302 | 802,000 | 3,020 |
| 1999-04-01 | 300 | 309 | 290 | 309 | 889,000 | 3,090 |
| 1999-03-31 | 307 | 309 | 297 | 300 | 629,000 | 3,000 |
| 1999-03-30 | 295 | 310 | 291 | 300 | 1,029,000 | 3,000 |
| 1999-03-29 | 311 | 325 | 285 | 285 | 870,000 | 2,850 |
| 1999-03-26 | 320 | 325 | 308 | 308 | 854,000 | 3,080 |
| 1999-03-25 | 299 | 343 | 299 | 306 | 968,000 | 3,060 |
| 1999-03-24 | 319 | 320 | 299 | 299 | 1,123,000 | 2,990 |
| 1999-03-23 | 350 | 359 | 321 | 330 | 1,247,000 | 3,300 |
| 1999-03-19 | 350 | 368 | 340 | 344 | 1,531,000 | 3,440 |
| 1999-03-18 | 319 | 379 | 315 | 340 | 2,723,000 | 3,400 |
| 1999-03-17 | 280 | 300 | 275 | 299 | 1,864,000 | 2,990 |
| 1999-03-16 | 240 | 270 | 238 | 270 | 1,697,000 | 2,700 |
| 1999-03-15 | 239 | 240 | 230 | 237 | 653,000 | 2,370 |
| 1999-03-12 | 239 | 240 | 233 | 240 | 366,000 | 2,400 |
| 1999-03-11 | 243 | 243 | 235 | 240 | 339,000 | 2,400 |
| 1999-03-10 | 245 | 245 | 235 | 245 | 408,000 | 2,450 |
| 1999-03-09 | 245 | 245 | 238 | 245 | 408,000 | 2,450 |
| 1999-03-08 | 251 | 253 | 240 | 245 | 490,000 | 2,450 |
| 1999-03-05 | 260 | 263 | 235 | 248 | 1,082,000 | 2,480 |
| 1999-03-04 | 235 | 250 | 231 | 250 | 1,561,000 | 2,500 |
| 1999-03-03 | 235 | 235 | 222 | 230 | 669,000 | 2,300 |
| 1999-03-02 | 221 | 225 | 210 | 220 | 493,000 | 2,200 |
| 1999-03-01 | 231 | 236 | 219 | 221 | 378,000 | 2,210 |
| 1999-02-26 | 240 | 240 | 225 | 231 | 410,000 | 2,310 |
| 1999-02-25 | 244 | 244 | 234 | 238 | 365,000 | 2,380 |
| 1999-02-24 | 245 | 247 | 235 | 236 | 512,000 | 2,360 |
| 1999-02-23 | 241 | 248 | 236 | 243 | 699,000 | 2,430 |
| 1999-02-22 | 231 | 250 | 230 | 231 | 1,142,000 | 2,310 |
| 1999-02-19 | 236 | 236 | 220 | 228 | 485,000 | 2,280 |
| 1999-02-18 | 230 | 239 | 230 | 234 | 813,000 | 2,340 |
| 1999-02-17 | 215 | 230 | 211 | 225 | 890,000 | 2,250 |
| 1999-02-16 | 202 | 222 | 202 | 205 | 582,000 | 2,050 |
| 1999-02-15 | 196 | 199 | 190 | 199 | 342,000 | 1,990 |
| 1999-02-12 | 200 | 200 | 195 | 197 | 171,000 | 1,970 |
| 1999-02-10 | 200 | 201 | 196 | 200 | 196,000 | 2,000 |
| 1999-02-09 | 202 | 202 | 199 | 201 | 217,000 | 2,010 |
| 1999-02-08 | 204 | 204 | 201 | 201 | 171,000 | 2,010 |
| 1999-02-05 | 205 | 205 | 204 | 204 | 200,000 | 2,040 |
| 1999-02-04 | 205 | 205 | 204 | 205 | 258,000 | 2,050 |
| 1999-02-03 | 205 | 206 | 202 | 204 | 247,000 | 2,040 |
| 1999-02-02 | 210 | 210 | 203 | 204 | 641,000 | 2,040 |
| 1999-02-01 | 205 | 210 | 204 | 210 | 411,000 | 2,100 |
| 1999-01-29 | 211 | 212 | 208 | 210 | 170,000 | 2,100 |
| 1999-01-28 | 215 | 216 | 209 | 209 | 237,000 | 2,090 |
| 1999-01-27 | 215 | 220 | 210 | 210 | 256,000 | 2,100 |
| 1999-01-26 | 218 | 230 | 210 | 211 | 470,000 | 2,110 |
| 1999-01-25 | 211 | 212 | 208 | 208 | 835,000 | 2,080 |
| 1999-01-22 | 210 | 215 | 207 | 208 | 230,000 | 2,080 |
| 1999-01-21 | 210 | 213 | 204 | 206 | 427,000 | 2,060 |
| 1999-01-20 | 225 | 225 | 210 | 210 | 318,000 | 2,100 |
| 1999-01-19 | 225 | 245 | 212 | 225 | 470,000 | 2,250 |
| 1999-01-18 | 215 | 224 | 215 | 223 | 87,000 | 2,230 |
| 1999-01-14 | 214 | 223 | 205 | 210 | 215,000 | 2,100 |
| 1999-01-13 | 212 | 216 | 210 | 214 | 118,000 | 2,140 |
| 1999-01-12 | 220 | 221 | 212 | 213 | 187,000 | 2,130 |
| 1999-01-11 | 230 | 230 | 215 | 216 | 231,000 | 2,160 |
| 1999-01-08 | 219 | 230 | 219 | 230 | 185,000 | 2,300 |
| 1999-01-07 | 240 | 240 | 218 | 218 | 237,000 | 2,180 |
| 1999-01-06 | 235 | 236 | 215 | 232 | 364,000 | 2,320 |
| 1999-01-05 | 261 | 265 | 231 | 237 | 436,000 | 2,370 |
| 1999-01-04 | 260 | 280 | 250 | 260 | 810,000 | 2,600 |
分割・併合履歴 ： [2011-05-13]1株→0.1株
