8836 (株)RISE の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 173 | 177 | 171 | 177 | 121,000 | 1,770 |
| 2002-12-27 | 175 | 175 | 169 | 170 | 111,000 | 1,700 |
| 2002-12-26 | 172 | 175 | 166 | 169 | 69,000 | 1,690 |
| 2002-12-25 | 166 | 170 | 166 | 170 | 151,000 | 1,700 |
| 2002-12-24 | 172 | 172 | 162 | 166 | 210,000 | 1,660 |
| 2002-12-20 | 170 | 172 | 169 | 172 | 121,000 | 1,720 |
| 2002-12-19 | 170 | 175 | 168 | 170 | 223,000 | 1,700 |
| 2002-12-18 | 175 | 175 | 170 | 170 | 159,000 | 1,700 |
| 2002-12-17 | 182 | 185 | 175 | 179 | 138,000 | 1,790 |
| 2002-12-16 | 187 | 187 | 177 | 180 | 150,000 | 1,800 |
| 2002-12-13 | 182 | 195 | 182 | 188 | 192,000 | 1,880 |
| 2002-12-12 | 182 | 184 | 180 | 182 | 144,000 | 1,820 |
| 2002-12-11 | 189 | 190 | 182 | 184 | 136,000 | 1,840 |
| 2002-12-10 | 189 | 190 | 185 | 189 | 71,000 | 1,890 |
| 2002-12-09 | 190 | 190 | 183 | 188 | 157,000 | 1,880 |
| 2002-12-06 | 191 | 192 | 189 | 190 | 102,000 | 1,900 |
| 2002-12-05 | 195 | 196 | 191 | 192 | 124,000 | 1,920 |
| 2002-12-04 | 200 | 203 | 195 | 198 | 236,000 | 1,980 |
| 2002-12-03 | 205 | 205 | 200 | 203 | 186,000 | 2,030 |
| 2002-12-02 | 206 | 215 | 200 | 207 | 200,000 | 2,070 |
| 2002-11-29 | 209 | 215 | 202 | 208 | 410,000 | 2,080 |
| 2002-11-28 | 189 | 201 | 188 | 201 | 288,000 | 2,010 |
| 2002-11-27 | 190 | 191 | 185 | 186 | 109,000 | 1,860 |
| 2002-11-26 | 195 | 195 | 190 | 192 | 89,000 | 1,920 |
| 2002-11-25 | 187 | 194 | 181 | 194 | 118,000 | 1,940 |
| 2002-11-22 | 191 | 195 | 186 | 186 | 112,000 | 1,860 |
| 2002-11-21 | 195 | 196 | 186 | 191 | 181,000 | 1,910 |
| 2002-11-20 | 170 | 191 | 169 | 191 | 214,000 | 1,910 |
| 2002-11-19 | 177 | 178 | 165 | 170 | 351,000 | 1,700 |
| 2002-11-18 | 180 | 185 | 175 | 178 | 407,000 | 1,780 |
| 2002-11-15 | 195 | 200 | 185 | 194 | 333,000 | 1,940 |
| 2002-11-14 | 208 | 211 | 199 | 200 | 273,000 | 2,000 |
| 2002-11-13 | 199 | 207 | 198 | 205 | 221,000 | 2,050 |
| 2002-11-12 | 202 | 203 | 197 | 200 | 198,000 | 2,000 |
| 2002-11-11 | 216 | 216 | 205 | 206 | 159,000 | 2,060 |
| 2002-11-08 | 218 | 219 | 213 | 218 | 126,000 | 2,180 |
| 2002-11-07 | 213 | 219 | 211 | 215 | 150,000 | 2,150 |
| 2002-11-06 | 211 | 224 | 208 | 213 | 236,000 | 2,130 |
| 2002-11-05 | 223 | 223 | 205 | 216 | 334,000 | 2,160 |
| 2002-11-01 | 220 | 222 | 211 | 222 | 402,000 | 2,220 |
| 2002-10-31 | 234 | 236 | 226 | 228 | 285,000 | 2,280 |
| 2002-10-30 | 234 | 240 | 233 | 238 | 294,000 | 2,380 |
| 2002-10-29 | 240 | 240 | 234 | 238 | 228,000 | 2,380 |
| 2002-10-28 | 245 | 245 | 235 | 240 | 417,000 | 2,400 |
| 2002-10-25 | 230 | 244 | 227 | 244 | 589,000 | 2,440 |
| 2002-10-24 | 242 | 244 | 225 | 225 | 798,000 | 2,250 |
| 2002-10-23 | 260 | 267 | 232 | 236 | 4,031,000 | 2,360 |
| 2002-10-22 | 235 | 245 | 232 | 245 | 1,196,000 | 2,450 |
| 2002-10-21 | 236 | 245 | 226 | 230 | 758,000 | 2,300 |
| 2002-10-18 | 229 | 243 | 222 | 231 | 973,000 | 2,310 |
| 2002-10-17 | 208 | 233 | 205 | 229 | 680,000 | 2,290 |
| 2002-10-16 | 204 | 208 | 200 | 201 | 129,000 | 2,010 |
| 2002-10-15 | 204 | 209 | 200 | 200 | 90,000 | 2,000 |
| 2002-10-11 | 188 | 196 | 187 | 195 | 119,000 | 1,950 |
| 2002-10-10 | 178 | 184 | 167 | 181 | 421,000 | 1,810 |
| 2002-10-09 | 203 | 204 | 180 | 181 | 360,000 | 1,810 |
| 2002-10-08 | 208 | 209 | 200 | 204 | 126,000 | 2,040 |
| 2002-10-07 | 213 | 215 | 198 | 210 | 301,000 | 2,100 |
| 2002-10-04 | 228 | 228 | 218 | 218 | 348,000 | 2,180 |
| 2002-10-03 | 206 | 235 | 203 | 229 | 732,000 | 2,290 |
| 2002-10-02 | 205 | 209 | 202 | 206 | 125,000 | 2,060 |
| 2002-10-01 | 204 | 205 | 199 | 200 | 244,000 | 2,000 |
| 2002-09-30 | 211 | 211 | 201 | 206 | 128,000 | 2,060 |
| 2002-09-27 | 212 | 212 | 206 | 210 | 122,000 | 2,100 |
| 2002-09-26 | 211 | 214 | 205 | 210 | 217,000 | 2,100 |
| 2002-09-25 | 204 | 210 | 196 | 206 | 214,000 | 2,060 |
| 2002-09-24 | 218 | 219 | 209 | 211 | 261,000 | 2,110 |
| 2002-09-20 | 225 | 226 | 211 | 219 | 418,000 | 2,190 |
| 2002-09-19 | 226 | 235 | 218 | 221 | 2,502,000 | 2,210 |
| 2002-09-18 | 182 | 207 | 182 | 206 | 550,000 | 2,060 |
| 2002-09-17 | 169 | 182 | 169 | 182 | 110,000 | 1,820 |
| 2002-09-13 | 175 | 180 | 167 | 167 | 81,000 | 1,670 |
| 2002-09-12 | 175 | 177 | 170 | 170 | 39,000 | 1,700 |
| 2002-09-11 | 180 | 189 | 176 | 180 | 101,000 | 1,800 |
| 2002-09-10 | 168 | 175 | 168 | 175 | 78,000 | 1,750 |
| 2002-09-09 | 167 | 172 | 167 | 170 | 65,000 | 1,700 |
| 2002-09-06 | 170 | 173 | 163 | 165 | 129,000 | 1,650 |
| 2002-09-05 | 168 | 172 | 168 | 170 | 100,000 | 1,700 |
| 2002-09-04 | 170 | 170 | 166 | 167 | 125,000 | 1,670 |
| 2002-09-03 | 178 | 179 | 172 | 178 | 112,000 | 1,780 |
| 2002-09-02 | 180 | 181 | 176 | 177 | 84,000 | 1,770 |
| 2002-08-30 | 183 | 188 | 183 | 186 | 50,000 | 1,860 |
| 2002-08-29 | 185 | 188 | 184 | 188 | 43,000 | 1,880 |
| 2002-08-28 | 192 | 198 | 185 | 188 | 90,000 | 1,880 |
| 2002-08-27 | 191 | 194 | 190 | 192 | 76,000 | 1,920 |
| 2002-08-26 | 190 | 190 | 187 | 190 | 38,000 | 1,900 |
| 2002-08-23 | 188 | 193 | 185 | 191 | 49,000 | 1,910 |
| 2002-08-22 | 181 | 183 | 181 | 183 | 57,000 | 1,830 |
| 2002-08-21 | 190 | 190 | 183 | 183 | 52,000 | 1,830 |
| 2002-08-20 | 194 | 194 | 185 | 190 | 90,000 | 1,900 |
| 2002-08-19 | 197 | 200 | 190 | 194 | 63,000 | 1,940 |
| 2002-08-16 | 209 | 209 | 196 | 198 | 119,000 | 1,980 |
| 2002-08-15 | 191 | 210 | 191 | 210 | 139,000 | 2,100 |
| 2002-08-14 | 177 | 193 | 176 | 188 | 83,000 | 1,880 |
| 2002-08-13 | 177 | 180 | 177 | 177 | 75,000 | 1,770 |
| 2002-08-12 | 185 | 190 | 180 | 180 | 62,000 | 1,800 |
| 2002-08-09 | 177 | 180 | 176 | 180 | 103,000 | 1,800 |
| 2002-08-08 | 188 | 188 | 175 | 177 | 110,000 | 1,770 |
| 2002-08-07 | 180 | 187 | 176 | 183 | 122,000 | 1,830 |
| 2002-08-06 | 184 | 184 | 163 | 170 | 486,000 | 1,700 |
| 2002-08-05 | 197 | 200 | 182 | 187 | 161,000 | 1,870 |
| 2002-08-02 | 200 | 201 | 196 | 197 | 157,000 | 1,970 |
| 2002-08-01 | 200 | 204 | 200 | 200 | 74,000 | 2,000 |
| 2002-07-31 | 200 | 202 | 200 | 202 | 107,000 | 2,020 |
| 2002-07-30 | 202 | 207 | 202 | 202 | 51,000 | 2,020 |
| 2002-07-29 | 211 | 211 | 196 | 196 | 222,000 | 1,960 |
| 2002-07-26 | 219 | 219 | 210 | 210 | 194,000 | 2,100 |
| 2002-07-25 | 219 | 229 | 219 | 221 | 101,000 | 2,210 |
| 2002-07-24 | 216 | 220 | 216 | 217 | 76,000 | 2,170 |
| 2002-07-23 | 216 | 220 | 213 | 220 | 103,000 | 2,200 |
| 2002-07-22 | 215 | 220 | 213 | 216 | 103,000 | 2,160 |
| 2002-07-19 | 221 | 221 | 216 | 218 | 158,000 | 2,180 |
| 2002-07-18 | 216 | 226 | 216 | 220 | 124,000 | 2,200 |
| 2002-07-17 | 219 | 219 | 215 | 216 | 134,000 | 2,160 |
| 2002-07-16 | 221 | 222 | 218 | 219 | 95,000 | 2,190 |
| 2002-07-15 | 225 | 225 | 219 | 220 | 91,000 | 2,200 |
| 2002-07-12 | 220 | 229 | 220 | 225 | 142,000 | 2,250 |
| 2002-07-11 | 220 | 222 | 217 | 220 | 151,000 | 2,200 |
| 2002-07-10 | 225 | 229 | 222 | 222 | 135,000 | 2,220 |
| 2002-07-09 | 235 | 239 | 226 | 226 | 211,000 | 2,260 |
| 2002-07-08 | 238 | 244 | 233 | 236 | 171,000 | 2,360 |
| 2002-07-05 | 230 | 234 | 230 | 233 | 145,000 | 2,330 |
| 2002-07-04 | 229 | 235 | 225 | 230 | 280,000 | 2,300 |
| 2002-07-03 | 223 | 233 | 221 | 231 | 232,000 | 2,310 |
| 2002-07-02 | 217 | 222 | 207 | 222 | 266,000 | 2,220 |
| 2002-07-01 | 217 | 219 | 216 | 217 | 103,000 | 2,170 |
| 2002-06-28 | 216 | 220 | 216 | 217 | 94,000 | 2,170 |
| 2002-06-27 | 214 | 223 | 211 | 214 | 169,000 | 2,140 |
| 2002-06-26 | 219 | 224 | 215 | 216 | 199,000 | 2,160 |
| 2002-06-25 | 219 | 225 | 217 | 219 | 175,000 | 2,190 |
| 2002-06-24 | 218 | 219 | 215 | 217 | 176,000 | 2,170 |
| 2002-06-21 | 228 | 231 | 221 | 221 | 94,000 | 2,210 |
| 2002-06-20 | 223 | 226 | 218 | 226 | 238,000 | 2,260 |
| 2002-06-19 | 230 | 230 | 222 | 223 | 226,000 | 2,230 |
| 2002-06-18 | 238 | 244 | 226 | 227 | 300,000 | 2,270 |
| 2002-06-17 | 250 | 250 | 232 | 238 | 294,000 | 2,380 |
| 2002-06-14 | 259 | 260 | 241 | 253 | 728,000 | 2,530 |
| 2002-06-13 | 290 | 290 | 260 | 265 | 2,576,000 | 2,650 |
| 2002-06-12 | 256 | 296 | 246 | 295 | 3,936,000 | 2,950 |
| 2002-06-11 | 236 | 236 | 223 | 227 | 190,000 | 2,270 |
| 2002-06-10 | 231 | 246 | 230 | 237 | 358,000 | 2,370 |
| 2002-06-07 | 222 | 230 | 218 | 230 | 143,000 | 2,300 |
| 2002-06-06 | 220 | 223 | 218 | 219 | 104,000 | 2,190 |
| 2002-06-05 | 217 | 225 | 217 | 221 | 102,000 | 2,210 |
| 2002-06-04 | 220 | 222 | 216 | 217 | 170,000 | 2,170 |
| 2002-06-03 | 223 | 227 | 221 | 223 | 111,000 | 2,230 |
| 2002-05-31 | 225 | 228 | 222 | 222 | 98,000 | 2,220 |
| 2002-05-30 | 230 | 230 | 225 | 226 | 97,000 | 2,260 |
| 2002-05-29 | 220 | 237 | 216 | 235 | 257,000 | 2,350 |
| 2002-05-28 | 231 | 232 | 223 | 223 | 250,000 | 2,230 |
| 2002-05-27 | 236 | 241 | 231 | 232 | 176,000 | 2,320 |
| 2002-05-24 | 243 | 243 | 237 | 239 | 99,000 | 2,390 |
| 2002-05-23 | 240 | 243 | 236 | 240 | 132,000 | 2,400 |
| 2002-05-22 | 243 | 243 | 235 | 236 | 137,000 | 2,360 |
| 2002-05-21 | 244 | 244 | 233 | 233 | 141,000 | 2,330 |
| 2002-05-20 | 251 | 257 | 241 | 244 | 390,000 | 2,440 |
| 2002-05-17 | 220 | 250 | 220 | 249 | 644,000 | 2,490 |
| 2002-05-16 | 215 | 219 | 215 | 215 | 40,000 | 2,150 |
| 2002-05-15 | 214 | 219 | 212 | 219 | 59,000 | 2,190 |
| 2002-05-14 | 215 | 216 | 212 | 212 | 45,000 | 2,120 |
| 2002-05-13 | 218 | 219 | 211 | 214 | 73,000 | 2,140 |
| 2002-05-10 | 215 | 219 | 211 | 216 | 128,000 | 2,160 |
| 2002-05-09 | 216 | 219 | 214 | 219 | 103,000 | 2,190 |
| 2002-05-08 | 212 | 226 | 212 | 215 | 117,000 | 2,150 |
| 2002-05-07 | 217 | 217 | 211 | 213 | 67,000 | 2,130 |
| 2002-05-02 | 217 | 223 | 217 | 217 | 161,000 | 2,170 |
| 2002-05-01 | 215 | 220 | 214 | 217 | 154,000 | 2,170 |
| 2002-04-30 | 227 | 227 | 214 | 214 | 275,000 | 2,140 |
| 2002-04-26 | 226 | 230 | 224 | 228 | 111,000 | 2,280 |
| 2002-04-25 | 230 | 237 | 226 | 228 | 86,000 | 2,280 |
| 2002-04-24 | 228 | 240 | 222 | 235 | 198,000 | 2,350 |
| 2002-04-23 | 231 | 233 | 222 | 232 | 200,000 | 2,320 |
| 2002-04-22 | 239 | 242 | 233 | 235 | 133,000 | 2,350 |
| 2002-04-19 | 242 | 248 | 237 | 243 | 171,000 | 2,430 |
| 2002-04-18 | 249 | 250 | 240 | 250 | 130,000 | 2,500 |
| 2002-04-17 | 252 | 262 | 243 | 245 | 615,000 | 2,450 |
| 2002-04-16 | 220 | 242 | 220 | 242 | 324,000 | 2,420 |
| 2002-04-15 | 240 | 240 | 220 | 221 | 428,000 | 2,210 |
| 2002-04-12 | 251 | 251 | 245 | 245 | 233,000 | 2,450 |
| 2002-04-11 | 265 | 265 | 255 | 255 | 164,000 | 2,550 |
| 2002-04-10 | 268 | 269 | 261 | 262 | 151,000 | 2,620 |
| 2002-04-09 | 267 | 275 | 261 | 270 | 386,000 | 2,700 |
| 2002-04-08 | 255 | 259 | 254 | 259 | 146,000 | 2,590 |
| 2002-04-05 | 254 | 265 | 254 | 255 | 229,000 | 2,550 |
| 2002-04-04 | 251 | 258 | 250 | 254 | 157,000 | 2,540 |
| 2002-04-03 | 257 | 260 | 246 | 255 | 383,000 | 2,550 |
| 2002-04-02 | 275 | 278 | 260 | 261 | 504,000 | 2,610 |
| 2002-04-01 | 280 | 284 | 270 | 278 | 369,000 | 2,780 |
| 2002-03-29 | 276 | 283 | 270 | 276 | 154,000 | 2,760 |
| 2002-03-28 | 283 | 283 | 275 | 278 | 230,000 | 2,780 |
| 2002-03-27 | 282 | 300 | 277 | 283 | 667,000 | 2,830 |
| 2002-03-26 | 270 | 280 | 270 | 277 | 625,000 | 2,770 |
| 2002-03-25 | 270 | 270 | 256 | 270 | 388,000 | 2,700 |
| 2002-03-22 | 270 | 276 | 268 | 274 | 249,000 | 2,740 |
| 2002-03-20 | 280 | 280 | 268 | 270 | 325,000 | 2,700 |
| 2002-03-19 | 275 | 284 | 260 | 280 | 627,000 | 2,800 |
| 2002-03-18 | 279 | 282 | 266 | 275 | 440,000 | 2,750 |
| 2002-03-15 | 256 | 280 | 255 | 274 | 691,000 | 2,740 |
| 2002-03-14 | 242 | 268 | 237 | 255 | 433,000 | 2,550 |
| 2002-03-13 | 274 | 274 | 248 | 251 | 427,000 | 2,510 |
| 2002-03-12 | 275 | 280 | 269 | 270 | 348,000 | 2,700 |
| 2002-03-11 | 278 | 285 | 263 | 266 | 427,000 | 2,660 |
| 2002-03-08 | 272 | 288 | 258 | 269 | 716,000 | 2,690 |
| 2002-03-07 | 292 | 304 | 255 | 267 | 2,032,000 | 2,670 |
| 2002-03-06 | 257 | 283 | 248 | 283 | 1,745,000 | 2,830 |
| 2002-03-05 | 249 | 259 | 240 | 257 | 1,417,000 | 2,570 |
| 2002-03-04 | 218 | 237 | 214 | 237 | 1,016,000 | 2,370 |
| 2002-03-01 | 219 | 245 | 205 | 213 | 2,915,000 | 2,130 |
| 2002-02-28 | 214 | 214 | 209 | 214 | 1,357,000 | 2,140 |
| 2002-02-27 | 154 | 173 | 153 | 164 | 376,000 | 1,640 |
| 2002-02-26 | 158 | 160 | 151 | 154 | 140,000 | 1,540 |
| 2002-02-25 | 167 | 167 | 156 | 158 | 96,000 | 1,580 |
| 2002-02-22 | 162 | 163 | 155 | 157 | 196,000 | 1,570 |
| 2002-02-21 | 155 | 168 | 155 | 165 | 334,000 | 1,650 |
| 2002-02-20 | 150 | 153 | 147 | 150 | 279,000 | 1,500 |
| 2002-02-19 | 160 | 161 | 146 | 153 | 404,000 | 1,530 |
| 2002-02-18 | 177 | 178 | 160 | 167 | 564,000 | 1,670 |
| 2002-02-15 | 186 | 204 | 169 | 178 | 1,556,000 | 1,780 |
| 2002-02-14 | 165 | 197 | 155 | 187 | 2,542,000 | 1,870 |
| 2002-02-13 | 127 | 161 | 125 | 161 | 580,000 | 1,610 |
| 2002-02-12 | 128 | 128 | 124 | 127 | 51,000 | 1,270 |
| 2002-02-08 | 126 | 127 | 123 | 124 | 100,000 | 1,240 |
| 2002-02-07 | 125 | 130 | 125 | 125 | 87,000 | 1,250 |
| 2002-02-06 | 125 | 130 | 120 | 126 | 98,000 | 1,260 |
| 2002-02-05 | 123 | 126 | 120 | 125 | 120,000 | 1,250 |
| 2002-02-04 | 133 | 133 | 128 | 129 | 56,000 | 1,290 |
| 2002-02-01 | 138 | 138 | 130 | 135 | 117,000 | 1,350 |
| 2002-01-31 | 138 | 141 | 136 | 141 | 74,000 | 1,410 |
| 2002-01-30 | 140 | 140 | 135 | 138 | 100,000 | 1,380 |
| 2002-01-29 | 142 | 145 | 139 | 139 | 126,000 | 1,390 |
| 2002-01-28 | 140 | 143 | 140 | 140 | 76,000 | 1,400 |
| 2002-01-25 | 140 | 144 | 140 | 140 | 65,000 | 1,400 |
| 2002-01-24 | 140 | 144 | 138 | 140 | 70,000 | 1,400 |
| 2002-01-23 | 142 | 145 | 138 | 138 | 183,000 | 1,380 |
| 2002-01-22 | 156 | 156 | 146 | 150 | 74,000 | 1,500 |
| 2002-01-21 | 155 | 156 | 151 | 156 | 148,000 | 1,560 |
| 2002-01-18 | 149 | 157 | 146 | 150 | 181,000 | 1,500 |
| 2002-01-17 | 133 | 149 | 133 | 146 | 157,000 | 1,460 |
| 2002-01-16 | 140 | 141 | 135 | 136 | 126,000 | 1,360 |
| 2002-01-15 | 141 | 143 | 140 | 141 | 98,000 | 1,410 |
| 2002-01-11 | 145 | 150 | 143 | 145 | 72,000 | 1,450 |
| 2002-01-10 | 153 | 155 | 145 | 145 | 161,000 | 1,450 |
| 2002-01-09 | 150 | 160 | 143 | 157 | 220,000 | 1,570 |
| 2002-01-08 | 156 | 157 | 150 | 151 | 107,000 | 1,510 |
| 2002-01-07 | 159 | 160 | 150 | 157 | 217,000 | 1,570 |
| 2002-01-04 | 165 | 174 | 164 | 164 | 245,000 | 1,640 |
分割・併合履歴 ： [2011-05-13]1株→0.1株
