8836 (株)RISE の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 153 | 164 | 151 | 164 | 187,000 | 1,640 |
| 2001-12-27 | 147 | 150 | 140 | 148 | 184,000 | 1,480 |
| 2001-12-26 | 141 | 145 | 140 | 142 | 86,000 | 1,420 |
| 2001-12-25 | 135 | 155 | 135 | 139 | 236,000 | 1,390 |
| 2001-12-21 | 131 | 134 | 127 | 133 | 286,000 | 1,330 |
| 2001-12-20 | 124 | 140 | 121 | 133 | 331,000 | 1,330 |
| 2001-12-19 | 132 | 137 | 117 | 127 | 474,000 | 1,270 |
| 2001-12-18 | 140 | 140 | 131 | 134 | 345,000 | 1,340 |
| 2001-12-17 | 156 | 156 | 137 | 143 | 458,000 | 1,430 |
| 2001-12-14 | 160 | 160 | 151 | 158 | 239,000 | 1,580 |
| 2001-12-13 | 168 | 168 | 159 | 163 | 175,000 | 1,630 |
| 2001-12-12 | 173 | 174 | 168 | 168 | 204,000 | 1,680 |
| 2001-12-11 | 169 | 180 | 169 | 175 | 152,000 | 1,750 |
| 2001-12-10 | 179 | 179 | 167 | 169 | 276,000 | 1,690 |
| 2001-12-07 | 190 | 190 | 179 | 183 | 287,000 | 1,830 |
| 2001-12-06 | 200 | 202 | 190 | 191 | 138,000 | 1,910 |
| 2001-12-05 | 189 | 195 | 179 | 195 | 331,000 | 1,950 |
| 2001-12-04 | 200 | 201 | 189 | 189 | 215,000 | 1,890 |
| 2001-12-03 | 206 | 208 | 200 | 200 | 133,000 | 2,000 |
| 2001-11-30 | 203 | 206 | 203 | 206 | 80,000 | 2,060 |
| 2001-11-29 | 206 | 207 | 203 | 205 | 80,000 | 2,050 |
| 2001-11-28 | 203 | 212 | 201 | 209 | 85,000 | 2,090 |
| 2001-11-27 | 208 | 210 | 201 | 206 | 165,000 | 2,060 |
| 2001-11-26 | 202 | 210 | 200 | 207 | 250,000 | 2,070 |
| 2001-11-22 | 207 | 210 | 205 | 208 | 161,000 | 2,080 |
| 2001-11-21 | 218 | 220 | 210 | 210 | 71,000 | 2,100 |
| 2001-11-20 | 217 | 223 | 215 | 218 | 91,000 | 2,180 |
| 2001-11-19 | 212 | 212 | 204 | 211 | 154,000 | 2,110 |
| 2001-11-16 | 223 | 224 | 210 | 212 | 185,000 | 2,120 |
| 2001-11-15 | 220 | 234 | 220 | 227 | 235,000 | 2,270 |
| 2001-11-14 | 207 | 223 | 207 | 220 | 162,000 | 2,200 |
| 2001-11-13 | 201 | 206 | 195 | 203 | 173,000 | 2,030 |
| 2001-11-12 | 211 | 211 | 204 | 204 | 191,000 | 2,040 |
| 2001-11-09 | 215 | 220 | 210 | 212 | 187,000 | 2,120 |
| 2001-11-08 | 224 | 224 | 215 | 222 | 182,000 | 2,220 |
| 2001-11-07 | 235 | 238 | 224 | 227 | 157,000 | 2,270 |
| 2001-11-06 | 224 | 244 | 224 | 237 | 221,000 | 2,370 |
| 2001-11-05 | 236 | 236 | 221 | 224 | 192,000 | 2,240 |
| 2001-11-02 | 253 | 254 | 239 | 244 | 236,000 | 2,440 |
| 2001-11-01 | 260 | 262 | 251 | 251 | 171,000 | 2,510 |
| 2001-10-31 | 257 | 265 | 252 | 262 | 137,000 | 2,620 |
| 2001-10-30 | 260 | 262 | 255 | 256 | 129,000 | 2,560 |
| 2001-10-29 | 264 | 265 | 260 | 261 | 117,000 | 2,610 |
| 2001-10-26 | 270 | 270 | 262 | 265 | 148,000 | 2,650 |
| 2001-10-25 | 262 | 281 | 261 | 269 | 326,000 | 2,690 |
| 2001-10-24 | 265 | 270 | 261 | 261 | 133,000 | 2,610 |
| 2001-10-23 | 266 | 271 | 261 | 265 | 178,000 | 2,650 |
| 2001-10-22 | 272 | 274 | 265 | 266 | 158,000 | 2,660 |
| 2001-10-19 | 275 | 279 | 270 | 273 | 152,000 | 2,730 |
| 2001-10-18 | 270 | 280 | 266 | 280 | 188,000 | 2,800 |
| 2001-10-17 | 295 | 296 | 271 | 276 | 372,000 | 2,760 |
| 2001-10-16 | 254 | 295 | 253 | 294 | 621,000 | 2,940 |
| 2001-10-15 | 251 | 259 | 248 | 259 | 345,000 | 2,590 |
| 2001-10-12 | 250 | 255 | 243 | 251 | 405,000 | 2,510 |
| 2001-10-11 | 265 | 267 | 250 | 251 | 385,000 | 2,510 |
| 2001-10-10 | 275 | 275 | 258 | 261 | 357,000 | 2,610 |
| 2001-10-09 | 298 | 298 | 279 | 279 | 367,000 | 2,790 |
| 2001-10-05 | 294 | 303 | 290 | 298 | 823,000 | 2,980 |
| 2001-10-04 | 288 | 299 | 275 | 284 | 522,000 | 2,840 |
| 2001-10-03 | 268 | 290 | 250 | 288 | 887,000 | 2,880 |
| 2001-10-02 | 299 | 300 | 266 | 270 | 671,000 | 2,700 |
| 2001-10-01 | 290 | 309 | 284 | 294 | 1,420,000 | 2,940 |
| 2001-09-28 | 240 | 280 | 240 | 275 | 1,518,000 | 2,750 |
| 2001-09-27 | 229 | 237 | 226 | 234 | 435,000 | 2,340 |
| 2001-09-26 | 225 | 231 | 220 | 226 | 282,000 | 2,260 |
| 2001-09-25 | 228 | 230 | 216 | 220 | 461,000 | 2,200 |
| 2001-09-21 | 225 | 229 | 207 | 215 | 652,000 | 2,150 |
| 2001-09-20 | 205 | 205 | 195 | 195 | 376,000 | 1,950 |
| 2001-09-19 | 220 | 222 | 205 | 210 | 387,000 | 2,100 |
| 2001-09-18 | 210 | 228 | 210 | 215 | 540,000 | 2,150 |
| 2001-09-17 | 196 | 246 | 181 | 197 | 1,752,000 | 1,970 |
| 2001-09-14 | 179 | 197 | 178 | 197 | 464,000 | 1,970 |
| 2001-09-13 | 161 | 175 | 161 | 172 | 366,000 | 1,720 |
| 2001-09-12 | 148 | 168 | 148 | 159 | 738,000 | 1,590 |
| 2001-09-11 | 185 | 190 | 183 | 188 | 226,000 | 1,880 |
| 2001-09-10 | 190 | 192 | 186 | 189 | 270,000 | 1,890 |
| 2001-09-07 | 198 | 199 | 192 | 198 | 299,000 | 1,980 |
| 2001-09-06 | 200 | 204 | 196 | 198 | 228,000 | 1,980 |
| 2001-09-05 | 202 | 205 | 192 | 200 | 362,000 | 2,000 |
| 2001-09-04 | 199 | 205 | 187 | 205 | 637,000 | 2,050 |
| 2001-09-03 | 216 | 220 | 196 | 203 | 597,000 | 2,030 |
| 2001-08-31 | 215 | 225 | 210 | 215 | 565,000 | 2,150 |
| 2001-08-30 | 239 | 239 | 219 | 230 | 638,000 | 2,300 |
| 2001-08-29 | 255 | 260 | 245 | 247 | 419,000 | 2,470 |
| 2001-08-28 | 275 | 275 | 251 | 269 | 301,000 | 2,690 |
| 2001-08-27 | 285 | 286 | 275 | 277 | 147,000 | 2,770 |
| 2001-08-24 | 281 | 290 | 281 | 283 | 113,000 | 2,830 |
| 2001-08-23 | 297 | 297 | 280 | 281 | 291,000 | 2,810 |
| 2001-08-22 | 274 | 290 | 274 | 288 | 346,000 | 2,880 |
| 2001-08-21 | 290 | 290 | 274 | 276 | 289,000 | 2,760 |
| 2001-08-20 | 299 | 300 | 290 | 295 | 146,000 | 2,950 |
| 2001-08-17 | 300 | 304 | 298 | 302 | 96,000 | 3,020 |
| 2001-08-16 | 309 | 309 | 297 | 297 | 107,000 | 2,970 |
| 2001-08-15 | 303 | 305 | 296 | 301 | 150,000 | 3,010 |
| 2001-08-14 | 300 | 303 | 299 | 303 | 135,000 | 3,030 |
| 2001-08-13 | 305 | 305 | 298 | 302 | 197,000 | 3,020 |
| 2001-08-10 | 311 | 311 | 305 | 306 | 151,000 | 3,060 |
| 2001-08-09 | 310 | 313 | 308 | 312 | 92,000 | 3,120 |
| 2001-08-08 | 318 | 318 | 310 | 310 | 115,000 | 3,100 |
| 2001-08-07 | 316 | 319 | 309 | 319 | 130,000 | 3,190 |
| 2001-08-06 | 317 | 321 | 315 | 318 | 113,000 | 3,180 |
| 2001-08-03 | 340 | 340 | 323 | 329 | 165,000 | 3,290 |
| 2001-08-02 | 307 | 345 | 307 | 337 | 569,000 | 3,370 |
| 2001-08-01 | 308 | 311 | 306 | 307 | 148,000 | 3,070 |
| 2001-07-31 | 305 | 311 | 305 | 311 | 109,000 | 3,110 |
| 2001-07-30 | 319 | 319 | 305 | 306 | 197,000 | 3,060 |
| 2001-07-27 | 321 | 323 | 316 | 319 | 188,000 | 3,190 |
| 2001-07-26 | 322 | 328 | 315 | 315 | 296,000 | 3,150 |
| 2001-07-25 | 310 | 320 | 308 | 314 | 157,000 | 3,140 |
| 2001-07-24 | 310 | 323 | 305 | 320 | 285,000 | 3,200 |
| 2001-07-23 | 348 | 348 | 305 | 317 | 470,000 | 3,170 |
| 2001-07-19 | 351 | 373 | 351 | 353 | 779,000 | 3,530 |
| 2001-07-18 | 395 | 434 | 347 | 351 | 3,645,000 | 3,510 |
| 2001-07-17 | 340 | 380 | 331 | 380 | 832,000 | 3,800 |
| 2001-07-16 | 303 | 303 | 296 | 300 | 148,000 | 3,000 |
| 2001-07-13 | 311 | 312 | 306 | 307 | 81,000 | 3,070 |
| 2001-07-12 | 300 | 307 | 300 | 304 | 215,000 | 3,040 |
| 2001-07-11 | 305 | 307 | 295 | 298 | 223,000 | 2,980 |
| 2001-07-10 | 310 | 315 | 305 | 306 | 268,000 | 3,060 |
| 2001-07-09 | 315 | 317 | 298 | 305 | 264,000 | 3,050 |
| 2001-07-06 | 338 | 339 | 324 | 330 | 245,000 | 3,300 |
| 2001-07-05 | 354 | 355 | 348 | 348 | 209,000 | 3,480 |
| 2001-07-04 | 351 | 362 | 351 | 356 | 150,000 | 3,560 |
| 2001-07-03 | 353 | 359 | 350 | 351 | 215,000 | 3,510 |
| 2001-07-02 | 365 | 365 | 351 | 353 | 255,000 | 3,530 |
| 2001-06-29 | 372 | 375 | 362 | 370 | 168,000 | 3,700 |
| 2001-06-28 | 360 | 390 | 360 | 362 | 349,000 | 3,620 |
| 2001-06-27 | 362 | 364 | 357 | 362 | 157,000 | 3,620 |
| 2001-06-26 | 361 | 368 | 359 | 361 | 166,000 | 3,610 |
| 2001-06-25 | 370 | 370 | 360 | 364 | 152,000 | 3,640 |
| 2001-06-22 | 365 | 371 | 361 | 369 | 143,000 | 3,690 |
| 2001-06-21 | 367 | 375 | 355 | 360 | 244,000 | 3,600 |
| 2001-06-20 | 353 | 361 | 350 | 361 | 190,000 | 3,610 |
| 2001-06-19 | 362 | 365 | 355 | 356 | 212,000 | 3,560 |
| 2001-06-18 | 370 | 371 | 361 | 363 | 134,000 | 3,630 |
| 2001-06-15 | 375 | 375 | 366 | 370 | 179,000 | 3,700 |
| 2001-06-14 | 372 | 377 | 370 | 375 | 171,000 | 3,750 |
| 2001-06-13 | 379 | 379 | 371 | 372 | 162,000 | 3,720 |
| 2001-06-12 | 390 | 390 | 381 | 381 | 216,000 | 3,810 |
| 2001-06-11 | 390 | 390 | 382 | 390 | 211,000 | 3,900 |
| 2001-06-08 | 385 | 391 | 380 | 390 | 230,000 | 3,900 |
| 2001-06-07 | 392 | 392 | 375 | 385 | 143,000 | 3,850 |
| 2001-06-06 | 370 | 397 | 370 | 391 | 294,000 | 3,910 |
| 2001-06-05 | 375 | 375 | 361 | 361 | 372,000 | 3,610 |
| 2001-06-04 | 380 | 380 | 368 | 376 | 230,000 | 3,760 |
| 2001-06-01 | 383 | 390 | 378 | 380 | 161,000 | 3,800 |
| 2001-05-31 | 385 | 387 | 379 | 380 | 115,000 | 3,800 |
| 2001-05-30 | 393 | 393 | 381 | 387 | 199,000 | 3,870 |
| 2001-05-29 | 396 | 399 | 390 | 393 | 116,000 | 3,930 |
| 2001-05-28 | 410 | 410 | 391 | 393 | 170,000 | 3,930 |
| 2001-05-25 | 398 | 409 | 396 | 405 | 203,000 | 4,050 |
| 2001-05-24 | 394 | 395 | 390 | 395 | 100,000 | 3,950 |
| 2001-05-23 | 405 | 406 | 395 | 400 | 205,000 | 4,000 |
| 2001-05-22 | 418 | 418 | 406 | 406 | 194,000 | 4,060 |
| 2001-05-21 | 420 | 420 | 410 | 418 | 205,000 | 4,180 |
| 2001-05-18 | 420 | 429 | 410 | 416 | 380,000 | 4,160 |
| 2001-05-17 | 410 | 420 | 400 | 412 | 347,000 | 4,120 |
| 2001-05-16 | 409 | 409 | 393 | 397 | 129,000 | 3,970 |
| 2001-05-15 | 395 | 410 | 390 | 410 | 229,000 | 4,100 |
| 2001-05-14 | 425 | 425 | 401 | 403 | 138,000 | 4,030 |
| 2001-05-11 | 414 | 430 | 412 | 417 | 202,000 | 4,170 |
| 2001-05-10 | 410 | 417 | 410 | 414 | 128,000 | 4,140 |
| 2001-05-09 | 444 | 449 | 410 | 410 | 813,000 | 4,100 |
| 2001-05-08 | 387 | 459 | 386 | 429 | 1,581,000 | 4,290 |
| 2001-05-07 | 370 | 387 | 368 | 385 | 431,000 | 3,850 |
| 2001-05-02 | 380 | 380 | 369 | 375 | 403,000 | 3,750 |
| 2001-05-01 | 380 | 380 | 370 | 376 | 306,000 | 3,760 |
| 2001-04-27 | 385 | 385 | 370 | 379 | 241,000 | 3,790 |
| 2001-04-26 | 360 | 394 | 360 | 381 | 372,000 | 3,810 |
| 2001-04-25 | 364 | 365 | 355 | 360 | 457,000 | 3,600 |
| 2001-04-24 | 370 | 372 | 363 | 365 | 310,000 | 3,650 |
| 2001-04-23 | 380 | 381 | 370 | 375 | 279,000 | 3,750 |
| 2001-04-20 | 390 | 394 | 380 | 381 | 280,000 | 3,810 |
| 2001-04-19 | 395 | 400 | 389 | 389 | 240,000 | 3,890 |
| 2001-04-18 | 381 | 387 | 381 | 387 | 207,000 | 3,870 |
| 2001-04-17 | 386 | 386 | 381 | 381 | 183,000 | 3,810 |
| 2001-04-16 | 393 | 393 | 383 | 386 | 219,000 | 3,860 |
| 2001-04-13 | 399 | 400 | 393 | 393 | 324,000 | 3,930 |
| 2001-04-12 | 400 | 400 | 395 | 399 | 155,000 | 3,990 |
| 2001-04-11 | 401 | 405 | 395 | 400 | 212,000 | 4,000 |
| 2001-04-10 | 403 | 403 | 393 | 396 | 321,000 | 3,960 |
| 2001-04-09 | 419 | 419 | 407 | 407 | 129,000 | 4,070 |
| 2001-04-06 | 425 | 434 | 416 | 424 | 314,000 | 4,240 |
| 2001-04-05 | 407 | 422 | 407 | 416 | 206,000 | 4,160 |
| 2001-04-04 | 411 | 420 | 403 | 407 | 324,000 | 4,070 |
| 2001-04-03 | 405 | 419 | 400 | 400 | 460,000 | 4,000 |
| 2001-04-02 | 440 | 440 | 407 | 410 | 472,000 | 4,100 |
| 2001-03-30 | 450 | 482 | 436 | 440 | 918,000 | 4,400 |
| 2001-03-29 | 420 | 471 | 420 | 445 | 1,540,000 | 4,450 |
| 2001-03-28 | 400 | 403 | 391 | 395 | 302,000 | 3,950 |
| 2001-03-27 | 413 | 418 | 396 | 397 | 373,000 | 3,970 |
| 2001-03-26 | 420 | 423 | 406 | 406 | 395,000 | 4,060 |
| 2001-03-23 | 395 | 415 | 395 | 404 | 521,000 | 4,040 |
| 2001-03-22 | 390 | 407 | 385 | 395 | 531,000 | 3,950 |
| 2001-03-21 | 380 | 389 | 368 | 380 | 369,000 | 3,800 |
| 2001-03-19 | 377 | 391 | 371 | 380 | 437,000 | 3,800 |
| 2001-03-16 | 393 | 405 | 390 | 395 | 387,000 | 3,950 |
| 2001-03-15 | 380 | 390 | 360 | 388 | 330,000 | 3,880 |
| 2001-03-14 | 400 | 410 | 390 | 391 | 300,000 | 3,910 |
| 2001-03-13 | 390 | 398 | 380 | 391 | 477,000 | 3,910 |
| 2001-03-12 | 410 | 410 | 395 | 400 | 424,000 | 4,000 |
| 2001-03-09 | 430 | 430 | 410 | 414 | 443,000 | 4,140 |
| 2001-03-08 | 430 | 445 | 420 | 425 | 647,000 | 4,250 |
| 2001-03-07 | 459 | 469 | 425 | 425 | 465,000 | 4,250 |
| 2001-03-06 | 419 | 450 | 418 | 449 | 332,000 | 4,490 |
| 2001-03-05 | 415 | 425 | 380 | 425 | 511,000 | 4,250 |
| 2001-03-02 | 453 | 453 | 421 | 430 | 562,000 | 4,300 |
| 2001-03-01 | 470 | 475 | 453 | 458 | 439,000 | 4,580 |
| 2001-02-28 | 478 | 482 | 470 | 471 | 332,000 | 4,710 |
| 2001-02-27 | 481 | 487 | 475 | 482 | 411,000 | 4,820 |
| 2001-02-26 | 495 | 503 | 472 | 472 | 410,000 | 4,720 |
| 2001-02-23 | 485 | 490 | 480 | 480 | 493,000 | 4,800 |
| 2001-02-22 | 490 | 497 | 486 | 489 | 307,000 | 4,890 |
| 2001-02-21 | 505 | 508 | 487 | 488 | 368,000 | 4,880 |
| 2001-02-20 | 486 | 510 | 486 | 510 | 242,000 | 5,100 |
| 2001-02-19 | 496 | 500 | 481 | 485 | 358,000 | 4,850 |
| 2001-02-16 | 519 | 534 | 502 | 505 | 638,000 | 5,050 |
| 2001-02-15 | 500 | 522 | 491 | 509 | 581,000 | 5,090 |
| 2001-02-14 | 510 | 510 | 491 | 500 | 498,000 | 5,000 |
| 2001-02-13 | 520 | 535 | 510 | 510 | 373,000 | 5,100 |
| 2001-02-09 | 520 | 548 | 507 | 525 | 778,000 | 5,250 |
| 2001-02-08 | 585 | 589 | 520 | 529 | 3,478,000 | 5,290 |
| 2001-02-07 | 555 | 555 | 555 | 555 | 1,172,000 | 5,550 |
| 2001-02-06 | 470 | 488 | 465 | 475 | 509,000 | 4,750 |
| 2001-02-05 | 485 | 485 | 466 | 466 | 627,000 | 4,660 |
| 2001-02-02 | 484 | 515 | 484 | 492 | 599,000 | 4,920 |
| 2001-02-01 | 493 | 494 | 472 | 475 | 602,000 | 4,750 |
| 2001-01-31 | 515 | 530 | 492 | 500 | 599,000 | 5,000 |
| 2001-01-30 | 516 | 540 | 505 | 515 | 654,000 | 5,150 |
| 2001-01-29 | 490 | 545 | 490 | 510 | 863,000 | 5,100 |
| 2001-01-26 | 520 | 520 | 480 | 500 | 1,398,000 | 5,000 |
| 2001-01-25 | 570 | 573 | 535 | 540 | 1,164,000 | 5,400 |
| 2001-01-24 | 573 | 615 | 550 | 574 | 3,056,000 | 5,740 |
| 2001-01-23 | 453 | 533 | 450 | 533 | 1,363,000 | 5,330 |
| 2001-01-22 | 477 | 479 | 451 | 453 | 339,000 | 4,530 |
| 2001-01-19 | 475 | 479 | 460 | 473 | 679,000 | 4,730 |
| 2001-01-18 | 440 | 475 | 440 | 455 | 495,000 | 4,550 |
| 2001-01-17 | 463 | 465 | 435 | 443 | 454,000 | 4,430 |
| 2001-01-16 | 442 | 462 | 414 | 453 | 785,000 | 4,530 |
| 2001-01-15 | 428 | 490 | 426 | 440 | 1,534,000 | 4,400 |
| 2001-01-12 | 332 | 413 | 332 | 413 | 1,073,000 | 4,130 |
| 2001-01-11 | 353 | 353 | 315 | 333 | 1,378,000 | 3,330 |
| 2001-01-10 | 390 | 390 | 343 | 358 | 1,017,000 | 3,580 |
| 2001-01-09 | 430 | 435 | 385 | 394 | 728,000 | 3,940 |
| 2001-01-05 | 440 | 445 | 400 | 440 | 636,000 | 4,400 |
| 2001-01-04 | 470 | 474 | 425 | 440 | 227,000 | 4,400 |
分割・併合履歴 ： [2011-05-13]1株→0.1株
