8836 (株)RISE の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 228 | 230 | 226 | 229 | 469,000 | 2,290 |
| 2003-12-29 | 220 | 225 | 218 | 223 | 392,000 | 2,230 |
| 2003-12-26 | 208 | 219 | 208 | 217 | 488,000 | 2,170 |
| 2003-12-25 | 210 | 210 | 205 | 206 | 935,000 | 2,060 |
| 2003-12-24 | 214 | 217 | 206 | 210 | 1,290,000 | 2,100 |
| 2003-12-22 | 217 | 220 | 211 | 212 | 746,000 | 2,120 |
| 2003-12-19 | 224 | 227 | 217 | 219 | 644,000 | 2,190 |
| 2003-12-18 | 227 | 230 | 221 | 224 | 450,000 | 2,240 |
| 2003-12-17 | 232 | 237 | 230 | 230 | 584,000 | 2,300 |
| 2003-12-16 | 228 | 233 | 225 | 232 | 475,000 | 2,320 |
| 2003-12-15 | 220 | 235 | 218 | 235 | 718,000 | 2,350 |
| 2003-12-12 | 220 | 228 | 216 | 216 | 309,000 | 2,160 |
| 2003-12-11 | 220 | 224 | 213 | 217 | 542,000 | 2,170 |
| 2003-12-10 | 230 | 230 | 213 | 226 | 414,000 | 2,260 |
| 2003-12-09 | 212 | 232 | 208 | 231 | 997,000 | 2,310 |
| 2003-12-08 | 210 | 217 | 206 | 209 | 965,000 | 2,090 |
| 2003-12-05 | 224 | 224 | 210 | 213 | 850,000 | 2,130 |
| 2003-12-04 | 226 | 226 | 220 | 224 | 223,000 | 2,240 |
| 2003-12-03 | 227 | 230 | 223 | 225 | 336,000 | 2,250 |
| 2003-12-02 | 230 | 234 | 225 | 230 | 282,000 | 2,300 |
| 2003-12-01 | 221 | 228 | 215 | 226 | 505,000 | 2,260 |
| 2003-11-28 | 230 | 230 | 222 | 226 | 484,000 | 2,260 |
| 2003-11-27 | 242 | 242 | 225 | 225 | 857,000 | 2,250 |
| 2003-11-26 | 240 | 243 | 238 | 242 | 363,000 | 2,420 |
| 2003-11-25 | 235 | 239 | 233 | 236 | 241,000 | 2,360 |
| 2003-11-21 | 224 | 230 | 220 | 229 | 332,000 | 2,290 |
| 2003-11-20 | 223 | 228 | 220 | 224 | 286,000 | 2,240 |
| 2003-11-19 | 221 | 226 | 218 | 219 | 704,000 | 2,190 |
| 2003-11-18 | 219 | 222 | 208 | 221 | 1,307,000 | 2,210 |
| 2003-11-17 | 236 | 238 | 217 | 222 | 768,000 | 2,220 |
| 2003-11-14 | 250 | 250 | 242 | 244 | 298,000 | 2,440 |
| 2003-11-13 | 245 | 255 | 245 | 250 | 340,000 | 2,500 |
| 2003-11-12 | 238 | 247 | 238 | 244 | 752,000 | 2,440 |
| 2003-11-11 | 260 | 260 | 241 | 248 | 755,000 | 2,480 |
| 2003-11-10 | 270 | 270 | 261 | 263 | 301,000 | 2,630 |
| 2003-11-07 | 265 | 265 | 260 | 260 | 521,000 | 2,600 |
| 2003-11-06 | 268 | 272 | 260 | 261 | 707,000 | 2,610 |
| 2003-11-05 | 275 | 275 | 259 | 262 | 862,000 | 2,620 |
| 2003-11-04 | 275 | 281 | 270 | 276 | 1,053,000 | 2,760 |
| 2003-10-31 | 275 | 276 | 265 | 273 | 622,000 | 2,730 |
| 2003-10-30 | 283 | 288 | 274 | 275 | 1,500,000 | 2,750 |
| 2003-10-29 | 277 | 279 | 265 | 273 | 788,000 | 2,730 |
| 2003-10-28 | 260 | 275 | 260 | 274 | 1,304,000 | 2,740 |
| 2003-10-27 | 260 | 261 | 253 | 258 | 455,000 | 2,580 |
| 2003-10-24 | 257 | 262 | 250 | 257 | 1,281,000 | 2,570 |
| 2003-10-23 | 265 | 267 | 250 | 255 | 1,815,000 | 2,550 |
| 2003-10-22 | 286 | 289 | 268 | 270 | 1,351,000 | 2,700 |
| 2003-10-21 | 305 | 307 | 276 | 294 | 2,597,000 | 2,940 |
| 2003-10-20 | 282 | 311 | 281 | 304 | 6,071,000 | 3,040 |
| 2003-10-17 | 275 | 282 | 265 | 280 | 1,490,000 | 2,800 |
| 2003-10-16 | 275 | 275 | 265 | 273 | 1,280,000 | 2,730 |
| 2003-10-15 | 281 | 286 | 269 | 272 | 1,665,000 | 2,720 |
| 2003-10-14 | 274 | 279 | 267 | 278 | 1,493,000 | 2,780 |
| 2003-10-10 | 264 | 278 | 258 | 270 | 1,411,000 | 2,700 |
| 2003-10-09 | 268 | 268 | 259 | 264 | 980,000 | 2,640 |
| 2003-10-08 | 280 | 280 | 267 | 270 | 1,423,000 | 2,700 |
| 2003-10-07 | 290 | 293 | 279 | 285 | 4,271,000 | 2,850 |
| 2003-10-06 | 270 | 284 | 267 | 280 | 4,717,000 | 2,800 |
| 2003-10-03 | 250 | 265 | 245 | 263 | 2,216,000 | 2,630 |
| 2003-10-02 | 255 | 256 | 242 | 247 | 856,000 | 2,470 |
| 2003-10-01 | 238 | 260 | 236 | 254 | 2,158,000 | 2,540 |
| 2003-09-30 | 240 | 243 | 238 | 239 | 342,000 | 2,390 |
| 2003-09-29 | 242 | 245 | 238 | 239 | 402,000 | 2,390 |
| 2003-09-26 | 236 | 240 | 234 | 238 | 806,000 | 2,380 |
| 2003-09-25 | 235 | 240 | 226 | 235 | 864,000 | 2,350 |
| 2003-09-24 | 245 | 247 | 238 | 245 | 668,000 | 2,450 |
| 2003-09-22 | 255 | 256 | 246 | 247 | 676,000 | 2,470 |
| 2003-09-19 | 260 | 264 | 252 | 253 | 1,055,000 | 2,530 |
| 2003-09-18 | 251 | 259 | 250 | 257 | 1,206,000 | 2,570 |
| 2003-09-17 | 255 | 255 | 246 | 249 | 556,000 | 2,490 |
| 2003-09-16 | 252 | 255 | 251 | 251 | 376,000 | 2,510 |
| 2003-09-12 | 252 | 254 | 246 | 253 | 512,000 | 2,530 |
| 2003-09-11 | 260 | 260 | 248 | 249 | 699,000 | 2,490 |
| 2003-09-10 | 265 | 267 | 260 | 264 | 1,570,000 | 2,640 |
| 2003-09-09 | 236 | 263 | 236 | 258 | 3,661,000 | 2,580 |
| 2003-09-08 | 238 | 238 | 233 | 235 | 634,000 | 2,350 |
| 2003-09-05 | 242 | 247 | 238 | 241 | 430,000 | 2,410 |
| 2003-09-04 | 247 | 247 | 241 | 242 | 521,000 | 2,420 |
| 2003-09-03 | 250 | 250 | 237 | 243 | 1,735,000 | 2,430 |
| 2003-09-02 | 255 | 260 | 250 | 254 | 843,000 | 2,540 |
| 2003-09-01 | 253 | 260 | 251 | 258 | 460,000 | 2,580 |
| 2003-08-29 | 256 | 257 | 247 | 253 | 883,000 | 2,530 |
| 2003-08-28 | 261 | 263 | 255 | 257 | 459,000 | 2,570 |
| 2003-08-27 | 261 | 264 | 259 | 260 | 549,000 | 2,600 |
| 2003-08-26 | 262 | 262 | 259 | 261 | 499,000 | 2,610 |
| 2003-08-25 | 264 | 267 | 261 | 266 | 388,000 | 2,660 |
| 2003-08-22 | 267 | 267 | 262 | 267 | 264,000 | 2,670 |
| 2003-08-21 | 263 | 264 | 255 | 264 | 1,041,000 | 2,640 |
| 2003-08-20 | 269 | 269 | 262 | 266 | 638,000 | 2,660 |
| 2003-08-19 | 275 | 278 | 266 | 269 | 552,000 | 2,690 |
| 2003-08-18 | 262 | 274 | 262 | 272 | 472,000 | 2,720 |
| 2003-08-15 | 269 | 270 | 259 | 262 | 638,000 | 2,620 |
| 2003-08-14 | 270 | 272 | 264 | 268 | 1,096,000 | 2,680 |
| 2003-08-13 | 282 | 282 | 271 | 272 | 637,000 | 2,720 |
| 2003-08-12 | 279 | 282 | 273 | 278 | 1,390,000 | 2,780 |
| 2003-08-11 | 263 | 265 | 260 | 264 | 219,000 | 2,640 |
| 2003-08-08 | 257 | 265 | 257 | 263 | 592,000 | 2,630 |
| 2003-08-07 | 264 | 268 | 253 | 258 | 1,365,000 | 2,580 |
| 2003-08-06 | 270 | 274 | 263 | 267 | 646,000 | 2,670 |
| 2003-08-05 | 279 | 279 | 268 | 275 | 882,000 | 2,750 |
| 2003-08-04 | 289 | 290 | 279 | 280 | 826,000 | 2,800 |
| 2003-08-01 | 290 | 299 | 286 | 291 | 982,000 | 2,910 |
| 2003-07-31 | 291 | 297 | 284 | 291 | 1,033,000 | 2,910 |
| 2003-07-30 | 308 | 308 | 297 | 301 | 1,720,000 | 3,010 |
| 2003-07-29 | 320 | 320 | 310 | 311 | 2,312,000 | 3,110 |
| 2003-07-28 | 308 | 315 | 306 | 310 | 2,803,000 | 3,100 |
| 2003-07-25 | 296 | 306 | 291 | 299 | 3,227,000 | 2,990 |
| 2003-07-24 | 279 | 301 | 274 | 291 | 3,644,000 | 2,910 |
| 2003-07-23 | 274 | 282 | 273 | 274 | 1,081,000 | 2,740 |
| 2003-07-22 | 277 | 278 | 271 | 272 | 656,000 | 2,720 |
| 2003-07-18 | 268 | 287 | 268 | 276 | 1,569,000 | 2,760 |
| 2003-07-17 | 271 | 272 | 265 | 269 | 654,000 | 2,690 |
| 2003-07-16 | 273 | 273 | 261 | 269 | 784,000 | 2,690 |
| 2003-07-15 | 270 | 274 | 260 | 269 | 856,000 | 2,690 |
| 2003-07-14 | 270 | 282 | 269 | 273 | 1,957,000 | 2,730 |
| 2003-07-11 | 299 | 299 | 289 | 290 | 504,000 | 2,900 |
| 2003-07-10 | 304 | 304 | 290 | 291 | 633,000 | 2,910 |
| 2003-07-09 | 304 | 304 | 298 | 304 | 685,000 | 3,040 |
| 2003-07-08 | 300 | 312 | 295 | 308 | 1,866,000 | 3,080 |
| 2003-07-07 | 302 | 304 | 293 | 300 | 1,035,000 | 3,000 |
| 2003-07-04 | 286 | 305 | 286 | 298 | 713,000 | 2,980 |
| 2003-07-03 | 310 | 314 | 283 | 296 | 2,607,000 | 2,960 |
| 2003-07-02 | 325 | 327 | 305 | 307 | 2,584,000 | 3,070 |
| 2003-07-01 | 313 | 323 | 306 | 317 | 2,803,000 | 3,170 |
| 2003-06-30 | 317 | 321 | 301 | 315 | 3,851,000 | 3,150 |
| 2003-06-27 | 293 | 309 | 283 | 309 | 1,626,000 | 3,090 |
| 2003-06-26 | 292 | 296 | 284 | 290 | 1,635,000 | 2,900 |
| 2003-06-25 | 302 | 308 | 294 | 297 | 1,336,000 | 2,970 |
| 2003-06-24 | 280 | 303 | 274 | 297 | 2,390,000 | 2,970 |
| 2003-06-23 | 309 | 310 | 285 | 285 | 1,641,000 | 2,850 |
| 2003-06-20 | 291 | 322 | 286 | 308 | 5,731,000 | 3,080 |
| 2003-06-19 | 279 | 300 | 276 | 299 | 6,581,000 | 2,990 |
| 2003-06-18 | 260 | 269 | 257 | 266 | 2,812,000 | 2,660 |
| 2003-06-17 | 248 | 248 | 240 | 245 | 532,000 | 2,450 |
| 2003-06-16 | 248 | 251 | 235 | 241 | 782,000 | 2,410 |
| 2003-06-13 | 247 | 250 | 244 | 248 | 450,000 | 2,480 |
| 2003-06-12 | 251 | 254 | 247 | 247 | 618,000 | 2,470 |
| 2003-06-11 | 252 | 255 | 249 | 254 | 582,000 | 2,540 |
| 2003-06-10 | 250 | 259 | 244 | 257 | 456,000 | 2,570 |
| 2003-06-09 | 260 | 260 | 250 | 255 | 447,000 | 2,550 |
| 2003-06-06 | 255 | 264 | 250 | 260 | 2,022,000 | 2,600 |
| 2003-06-05 | 230 | 250 | 230 | 250 | 1,308,000 | 2,500 |
| 2003-06-04 | 236 | 237 | 230 | 231 | 532,000 | 2,310 |
| 2003-06-03 | 240 | 241 | 235 | 236 | 735,000 | 2,360 |
| 2003-06-02 | 245 | 248 | 238 | 243 | 578,000 | 2,430 |
| 2003-05-30 | 242 | 247 | 235 | 240 | 700,000 | 2,400 |
| 2003-05-29 | 253 | 258 | 244 | 245 | 594,000 | 2,450 |
| 2003-05-28 | 259 | 259 | 242 | 251 | 1,066,000 | 2,510 |
| 2003-05-27 | 264 | 265 | 251 | 253 | 1,285,000 | 2,530 |
| 2003-05-26 | 258 | 271 | 251 | 266 | 4,031,000 | 2,660 |
| 2003-05-23 | 239 | 255 | 232 | 248 | 1,996,000 | 2,480 |
| 2003-05-22 | 225 | 237 | 225 | 234 | 771,000 | 2,340 |
| 2003-05-21 | 230 | 239 | 220 | 221 | 874,000 | 2,210 |
| 2003-05-20 | 240 | 240 | 233 | 235 | 401,000 | 2,350 |
| 2003-05-19 | 230 | 242 | 227 | 238 | 1,032,000 | 2,380 |
| 2003-05-16 | 231 | 231 | 223 | 230 | 450,000 | 2,300 |
| 2003-05-15 | 235 | 243 | 226 | 226 | 1,339,000 | 2,260 |
| 2003-05-14 | 223 | 226 | 220 | 221 | 408,000 | 2,210 |
| 2003-05-13 | 229 | 230 | 216 | 220 | 823,000 | 2,200 |
| 2003-05-12 | 220 | 230 | 218 | 225 | 512,000 | 2,250 |
| 2003-05-09 | 215 | 226 | 210 | 215 | 404,000 | 2,150 |
| 2003-05-08 | 206 | 217 | 206 | 210 | 287,000 | 2,100 |
| 2003-05-07 | 220 | 220 | 208 | 208 | 572,000 | 2,080 |
| 2003-05-06 | 229 | 232 | 225 | 225 | 235,000 | 2,250 |
| 2003-05-02 | 230 | 233 | 224 | 229 | 450,000 | 2,290 |
| 2003-05-01 | 230 | 235 | 222 | 228 | 879,000 | 2,280 |
| 2003-04-30 | 214 | 231 | 210 | 228 | 822,000 | 2,280 |
| 2003-04-28 | 209 | 213 | 197 | 206 | 889,000 | 2,060 |
| 2003-04-25 | 222 | 222 | 213 | 213 | 787,000 | 2,130 |
| 2003-04-24 | 221 | 241 | 209 | 227 | 1,689,000 | 2,270 |
| 2003-04-23 | 239 | 242 | 225 | 226 | 2,618,000 | 2,260 |
| 2003-04-22 | 250 | 250 | 233 | 240 | 1,789,000 | 2,400 |
| 2003-04-21 | 268 | 268 | 250 | 252 | 1,193,000 | 2,520 |
| 2003-04-18 | 258 | 275 | 248 | 273 | 2,433,000 | 2,730 |
| 2003-04-17 | 277 | 279 | 263 | 267 | 1,514,000 | 2,670 |
| 2003-04-16 | 283 | 290 | 280 | 284 | 2,606,000 | 2,840 |
| 2003-04-15 | 285 | 288 | 277 | 280 | 1,330,000 | 2,800 |
| 2003-04-14 | 269 | 288 | 266 | 277 | 1,968,000 | 2,770 |
| 2003-04-11 | 275 | 290 | 263 | 271 | 5,631,000 | 2,710 |
| 2003-04-10 | 250 | 277 | 247 | 276 | 3,618,000 | 2,760 |
| 2003-04-09 | 255 | 258 | 245 | 250 | 1,181,000 | 2,500 |
| 2003-04-08 | 256 | 263 | 244 | 255 | 1,674,000 | 2,550 |
| 2003-04-07 | 277 | 277 | 250 | 254 | 4,375,000 | 2,540 |
| 2003-04-04 | 242 | 275 | 241 | 270 | 7,799,000 | 2,700 |
| 2003-04-03 | 240 | 244 | 226 | 238 | 2,290,000 | 2,380 |
| 2003-04-02 | 233 | 243 | 226 | 234 | 5,205,000 | 2,340 |
| 2003-04-01 | 195 | 224 | 191 | 224 | 1,939,000 | 2,240 |
| 2003-03-31 | 200 | 206 | 196 | 199 | 1,183,000 | 1,990 |
| 2003-03-28 | 219 | 225 | 213 | 213 | 1,626,000 | 2,130 |
| 2003-03-27 | 218 | 225 | 209 | 214 | 1,592,000 | 2,140 |
| 2003-03-26 | 235 | 242 | 212 | 219 | 3,816,000 | 2,190 |
| 2003-03-25 | 213 | 234 | 206 | 228 | 4,711,000 | 2,280 |
| 2003-03-24 | 201 | 224 | 199 | 213 | 10,103,000 | 2,130 |
| 2003-03-20 | 185 | 195 | 179 | 187 | 6,047,000 | 1,870 |
| 2003-03-19 | 160 | 170 | 157 | 170 | 1,196,000 | 1,700 |
| 2003-03-18 | 153 | 157 | 153 | 153 | 206,000 | 1,530 |
| 2003-03-17 | 158 | 160 | 153 | 153 | 198,000 | 1,530 |
| 2003-03-14 | 151 | 162 | 151 | 160 | 243,000 | 1,600 |
| 2003-03-13 | 157 | 157 | 150 | 150 | 140,000 | 1,500 |
| 2003-03-12 | 157 | 163 | 150 | 155 | 708,000 | 1,550 |
| 2003-03-11 | 148 | 148 | 142 | 147 | 229,000 | 1,470 |
| 2003-03-10 | 155 | 160 | 149 | 149 | 248,000 | 1,490 |
| 2003-03-07 | 162 | 162 | 156 | 157 | 156,000 | 1,570 |
| 2003-03-06 | 166 | 167 | 160 | 163 | 113,000 | 1,630 |
| 2003-03-05 | 162 | 171 | 162 | 169 | 245,000 | 1,690 |
| 2003-03-04 | 157 | 161 | 155 | 161 | 163,000 | 1,610 |
| 2003-03-03 | 162 | 164 | 157 | 157 | 120,000 | 1,570 |
| 2003-02-28 | 165 | 165 | 160 | 163 | 216,000 | 1,630 |
| 2003-02-27 | 168 | 168 | 164 | 165 | 113,000 | 1,650 |
| 2003-02-26 | 167 | 171 | 166 | 170 | 130,000 | 1,700 |
| 2003-02-25 | 170 | 171 | 169 | 170 | 113,000 | 1,700 |
| 2003-02-24 | 174 | 175 | 169 | 175 | 154,000 | 1,750 |
| 2003-02-21 | 175 | 175 | 166 | 174 | 231,000 | 1,740 |
| 2003-02-20 | 170 | 174 | 168 | 174 | 175,000 | 1,740 |
| 2003-02-19 | 175 | 178 | 171 | 171 | 250,000 | 1,710 |
| 2003-02-18 | 179 | 181 | 173 | 178 | 255,000 | 1,780 |
| 2003-02-17 | 172 | 181 | 171 | 179 | 302,000 | 1,790 |
| 2003-02-14 | 170 | 173 | 168 | 170 | 156,000 | 1,700 |
| 2003-02-13 | 170 | 177 | 168 | 170 | 413,000 | 1,700 |
| 2003-02-12 | 169 | 169 | 166 | 166 | 163,000 | 1,660 |
| 2003-02-10 | 171 | 171 | 168 | 169 | 126,000 | 1,690 |
| 2003-02-07 | 172 | 173 | 168 | 170 | 154,000 | 1,700 |
| 2003-02-06 | 175 | 175 | 169 | 172 | 255,000 | 1,720 |
| 2003-02-05 | 178 | 178 | 171 | 171 | 379,000 | 1,710 |
| 2003-02-04 | 183 | 186 | 175 | 178 | 824,000 | 1,780 |
| 2003-02-03 | 177 | 182 | 168 | 179 | 593,000 | 1,790 |
| 2003-01-31 | 183 | 184 | 172 | 174 | 749,000 | 1,740 |
| 2003-01-30 | 171 | 190 | 165 | 186 | 787,000 | 1,860 |
| 2003-01-29 | 163 | 163 | 160 | 162 | 130,000 | 1,620 |
| 2003-01-28 | 163 | 163 | 162 | 163 | 64,000 | 1,630 |
| 2003-01-27 | 162 | 170 | 160 | 165 | 98,000 | 1,650 |
| 2003-01-24 | 163 | 171 | 161 | 162 | 205,000 | 1,620 |
| 2003-01-23 | 160 | 161 | 157 | 161 | 180,000 | 1,610 |
| 2003-01-22 | 160 | 164 | 159 | 162 | 103,000 | 1,620 |
| 2003-01-21 | 166 | 166 | 160 | 163 | 144,000 | 1,630 |
| 2003-01-20 | 168 | 169 | 161 | 166 | 160,000 | 1,660 |
| 2003-01-17 | 177 | 177 | 168 | 172 | 191,000 | 1,720 |
| 2003-01-16 | 160 | 178 | 160 | 177 | 338,000 | 1,770 |
| 2003-01-15 | 155 | 159 | 150 | 159 | 121,000 | 1,590 |
| 2003-01-14 | 150 | 157 | 144 | 157 | 476,000 | 1,570 |
| 2003-01-10 | 166 | 167 | 162 | 164 | 152,000 | 1,640 |
| 2003-01-09 | 167 | 168 | 165 | 166 | 70,000 | 1,660 |
| 2003-01-08 | 169 | 171 | 165 | 169 | 103,000 | 1,690 |
| 2003-01-07 | 177 | 178 | 169 | 169 | 136,000 | 1,690 |
| 2003-01-06 | 178 | 179 | 176 | 176 | 30,000 | 1,760 |
分割・併合履歴 ： [2011-05-13]1株→0.1株
