1. HOME >
  2. 株価時系列 >
  3. 8836 >
  4. 2004年

8836 (株)RISE の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30169172169171189,0001,710
2004-12-29174174170170658,0001,700
2004-12-28161172161171519,0001,710
2004-12-27166168160161863,0001,610
2004-12-241671711671681,038,0001,680
2004-12-221791801661712,573,0001,710
2004-12-211531761511753,504,0001,750
2004-12-20147153145151874,0001,510
2004-12-17146147144145967,0001,450
2004-12-16145147143147343,0001,470
2004-12-151501501421461,090,0001,460
2004-12-141551551481511,335,0001,510
2004-12-13163163155157422,0001,570
2004-12-10165166163164185,0001,640
2004-12-09166168164164286,0001,640
2004-12-08167169165169289,0001,690
2004-12-07167170165169447,0001,690
2004-12-06167168165167354,0001,670
2004-12-03168169166167458,0001,670
2004-12-02168169163168770,0001,680
2004-12-01166168164166467,0001,660
2004-11-301591691591681,293,0001,680
2004-11-291711731541583,365,0001,580
2004-11-261721781681723,465,0001,720
2004-11-25195197193197194,0001,970
2004-11-24194196194195123,0001,950
2004-11-22199199194198223,0001,980
2004-11-19203203200201294,0002,010
2004-11-18205206201205260,0002,050
2004-11-17208208204206499,0002,060
2004-11-162052112032101,638,0002,100
2004-11-15198201196200439,0002,000
2004-11-12194196194195252,0001,950
2004-11-11197197194194203,0001,940
2004-11-10196197193197189,0001,970
2004-11-09198198195195287,0001,950
2004-11-08202203198199239,0001,990
2004-11-05196200195199215,0001,990
2004-11-04197197193193204,0001,930
2004-11-02190194190192340,0001,920
2004-11-01197197189190398,0001,900
2004-10-29200200196197235,0001,970
2004-10-28200201199200314,0002,000
2004-10-27197203197198367,0001,980
2004-10-26196196193195287,0001,950
2004-10-25201201192197449,0001,970
2004-10-22201202200202515,0002,020
2004-10-21203204201201565,0002,010
2004-10-20203205202202490,0002,020
2004-10-19210211205207497,0002,070
2004-10-18206216205211373,0002,110
2004-10-15210210203207409,0002,070
2004-10-14215215211211176,0002,110
2004-10-13220220213217355,0002,170
2004-10-12222222219220247,0002,200
2004-10-08220223219223318,0002,230
2004-10-07226232222223500,0002,230
2004-10-062202392192232,682,0002,230
2004-10-05210219210219752,0002,190
2004-10-04207214207210444,0002,100
2004-10-01211214206206443,0002,060
2004-09-30202215202214336,0002,140
2004-09-29205206198200415,0002,000
2004-09-28211212203205249,0002,050
2004-09-27214217210213288,0002,130
2004-09-24212214208214389,0002,140
2004-09-22215216208213478,0002,130
2004-09-21222223215218264,0002,180
2004-09-17222226222223199,0002,230
2004-09-16223225222225277,0002,250
2004-09-15229229224225542,0002,250
2004-09-14231231228229374,0002,290
2004-09-13233234229232214,0002,320
2004-09-10231231228231280,0002,310
2004-09-09236236231234215,0002,340
2004-09-08231236231236271,0002,360
2004-09-07229230228230147,0002,300
2004-09-06230230225230473,0002,300
2004-09-03235235229231367,0002,310
2004-09-02236237233234335,0002,340
2004-09-01236238235237379,0002,370
2004-08-31239240236239156,0002,390
2004-08-30236240235240243,0002,400
2004-08-27236237234237197,0002,370
2004-08-26241245238238430,0002,380
2004-08-25232240231240387,0002,400
2004-08-24230234230232183,0002,320
2004-08-23232233230230158,0002,300
2004-08-20230234229230239,0002,300
2004-08-19231234230230404,0002,300
2004-08-18234235231234129,0002,340
2004-08-17234238233234267,0002,340
2004-08-16232235229230320,0002,300
2004-08-13237237231233189,0002,330
2004-08-12235238231238190,0002,380
2004-08-11243246236238533,0002,380
2004-08-10231241230238288,0002,380
2004-08-09228233225231297,0002,310
2004-08-06230236228234241,0002,340
2004-08-05233240230235247,0002,350
2004-08-04232235221231833,0002,310
2004-08-03245245233236422,0002,360
2004-08-02245246238245318,0002,450
2004-07-30244250244248256,0002,480
2004-07-29254254241243269,0002,430
2004-07-28253256248254230,0002,540
2004-07-27258258246255478,0002,550
2004-07-26266266256262287,0002,620
2004-07-232642802622691,189,0002,690
2004-07-22259263255262229,0002,620
2004-07-21256263255263255,0002,630
2004-07-20255258252255121,0002,550
2004-07-16257259250256324,0002,560
2004-07-15266266256258345,0002,580
2004-07-14270272265266441,0002,660
2004-07-13274274269274407,0002,740
2004-07-12270274267274393,0002,740
2004-07-09258274257270626,0002,700
2004-07-08262264259261512,0002,610
2004-07-07264264260264648,0002,640
2004-07-06269273265267448,0002,670
2004-07-05277277266272707,0002,720
2004-07-02280280276277491,0002,770
2004-07-01286287280284726,0002,840
2004-06-30285289281287910,0002,870
2004-06-292842892792861,436,0002,860
2004-06-282712892702841,408,0002,840
2004-06-25276277270270855,0002,700
2004-06-24278280274275696,0002,750
2004-06-23280283273279978,0002,790
2004-06-22280283275280824,0002,800
2004-06-21280284278280530,0002,800
2004-06-18288294278283743,0002,830
2004-06-172832982742841,883,0002,840
2004-06-162922952782801,417,0002,800
2004-06-152983112822893,952,0002,890
2004-06-1428932928329111,063,0002,910
2004-06-112852882812881,515,0002,880
2004-06-102762822722801,121,0002,800
2004-06-092642822632762,596,0002,760
2004-06-08262266259263603,0002,630
2004-06-07260262257258611,0002,580
2004-06-04253258252252271,0002,520
2004-06-03261263255256431,0002,560
2004-06-02263267253256684,0002,560
2004-06-01266268262263726,0002,630
2004-05-31262270258266957,0002,660
2004-05-28253262253258854,0002,580
2004-05-27257258237245411,0002,450
2004-05-262652672492551,213,0002,550
2004-05-252552712452603,707,0002,600
2004-05-24243244236240382,0002,400
2004-05-21229238223235666,0002,350
2004-05-202302302162201,334,0002,200
2004-05-192352502302361,134,0002,360
2004-05-18215233213230722,0002,300
2004-05-17236236211215802,0002,150
2004-05-14245246234241520,0002,410
2004-05-13250251242246521,0002,460
2004-05-12246255244255471,0002,550
2004-05-11240245235238488,0002,380
2004-05-102552552352481,043,0002,480
2004-05-07270271258259958,0002,590
2004-05-06282282270273525,0002,730
2004-04-30280285277282379,0002,820
2004-04-28294294286286348,0002,860
2004-04-27285295280295465,0002,950
2004-04-26283283280280548,0002,800
2004-04-23288293280280698,0002,800
2004-04-223043042822851,116,0002,850
2004-04-212842992832991,351,0002,990
2004-04-202722872712841,042,0002,840
2004-04-192772782642721,154,0002,720
2004-04-162902902742802,019,0002,800
2004-04-153073082832892,146,0002,890
2004-04-14307312304312944,0003,120
2004-04-13314315305305912,0003,050
2004-04-12307318307311959,0003,110
2004-04-093143183013031,552,0003,030
2004-04-083183303143241,869,0003,240
2004-04-073193263143222,614,0003,220
2004-04-063323343013343,958,0003,340
2004-04-0532033831333711,016,0003,370
2004-04-022702992692956,264,0002,950
2004-04-01269270263268977,0002,680
2004-03-31269269261268377,0002,680
2004-03-30265268264267600,0002,670
2004-03-29266269263264459,0002,640
2004-03-26273273265267607,0002,670
2004-03-252602742602651,468,0002,650
2004-03-24257260255259488,0002,590
2004-03-23255259252259630,0002,590
2004-03-22259263259260358,0002,600
2004-03-19263263256259698,0002,590
2004-03-18265267260263622,0002,630
2004-03-17270271262264829,0002,640
2004-03-162712752672671,321,0002,670
2004-03-152682752632711,185,0002,710
2004-03-122712722612651,405,0002,650
2004-03-112552762542702,201,0002,700
2004-03-10260260253258349,0002,580
2004-03-09264264258262382,0002,620
2004-03-082652702642651,372,0002,650
2004-03-05256263253261645,0002,610
2004-03-04255257252256464,0002,560
2004-03-03260260250258532,0002,580
2004-03-022632642592591,010,0002,590
2004-03-012502622492601,184,0002,600
2004-02-27246247241246247,0002,460
2004-02-26245247242245341,0002,450
2004-02-25242245241242198,0002,420
2004-02-24247250245247489,0002,470
2004-02-232372502372491,045,0002,490
2004-02-20235240232237364,0002,370
2004-02-19235240235236496,0002,360
2004-02-18244244235236286,0002,360
2004-02-17240243238239310,0002,390
2004-02-16245245236237525,0002,370
2004-02-13236240235240233,0002,400
2004-02-12237240234235146,0002,350
2004-02-10235236230234235,0002,340
2004-02-09239245234235159,0002,350
2004-02-06235242229239445,0002,390
2004-02-05241241234234376,0002,340
2004-02-04245250239242338,0002,420
2004-02-03250250241246378,0002,460
2004-02-02245253245250198,0002,500
2004-01-30243248243245138,0002,450
2004-01-29243246241245285,0002,450
2004-01-28250252246248320,0002,480
2004-01-27257258252254233,0002,540
2004-01-26255260245260496,0002,600
2004-01-23261261253256381,0002,560
2004-01-22263263259260405,0002,600
2004-01-21268268259259574,0002,590
2004-01-20273273266269486,0002,690
2004-01-19265270265269598,0002,690
2004-01-16261263257263568,0002,630
2004-01-15264266256261396,0002,610
2004-01-14266268253261837,0002,610
2004-01-132692772642652,280,0002,650
2004-01-092452622452621,617,0002,620
2004-01-08238243232241731,0002,410
2004-01-07238238233235487,0002,350
2004-01-06240241234238597,0002,380
2004-01-05231236231234428,0002,340

分割・併合履歴 ： [2011-05-13]1株→0.1株