8836 (株)RISE の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 178 | 178 | 176 | 176 | 885,000 | 1,760 |
| 2005-12-29 | 179 | 181 | 175 | 177 | 3,043,000 | 1,770 |
| 2005-12-28 | 182 | 183 | 176 | 176 | 3,063,000 | 1,760 |
| 2005-12-27 | 182 | 184 | 180 | 182 | 1,891,000 | 1,820 |
| 2005-12-26 | 186 | 186 | 181 | 182 | 2,374,000 | 1,820 |
| 2005-12-22 | 185 | 188 | 182 | 184 | 3,661,000 | 1,840 |
| 2005-12-21 | 180 | 191 | 180 | 187 | 8,653,000 | 1,870 |
| 2005-12-20 | 180 | 181 | 178 | 180 | 1,976,000 | 1,800 |
| 2005-12-19 | 176 | 181 | 175 | 180 | 2,684,000 | 1,800 |
| 2005-12-16 | 175 | 178 | 173 | 174 | 1,688,000 | 1,740 |
| 2005-12-15 | 178 | 180 | 175 | 178 | 3,201,000 | 1,780 |
| 2005-12-14 | 171 | 184 | 170 | 183 | 9,781,000 | 1,830 |
| 2005-12-13 | 171 | 172 | 170 | 171 | 1,847,000 | 1,710 |
| 2005-12-12 | 171 | 172 | 170 | 171 | 2,602,000 | 1,710 |
| 2005-12-09 | 170 | 172 | 169 | 171 | 1,782,000 | 1,710 |
| 2005-12-08 | 173 | 173 | 169 | 171 | 1,509,000 | 1,710 |
| 2005-12-07 | 172 | 175 | 170 | 173 | 2,253,000 | 1,730 |
| 2005-12-06 | 174 | 174 | 169 | 170 | 2,508,000 | 1,700 |
| 2005-12-05 | 174 | 175 | 171 | 173 | 3,813,000 | 1,730 |
| 2005-12-02 | 167 | 169 | 167 | 169 | 2,402,000 | 1,690 |
| 2005-12-01 | 166 | 169 | 166 | 166 | 2,614,000 | 1,660 |
| 2005-11-30 | 167 | 169 | 166 | 166 | 2,250,000 | 1,660 |
| 2005-11-29 | 169 | 169 | 166 | 166 | 2,692,000 | 1,660 |
| 2005-11-28 | 172 | 172 | 168 | 170 | 2,712,000 | 1,700 |
| 2005-11-25 | 166 | 171 | 166 | 168 | 3,312,000 | 1,680 |
| 2005-11-24 | 173 | 175 | 168 | 169 | 3,362,000 | 1,690 |
| 2005-11-22 | 176 | 176 | 174 | 175 | 1,208,000 | 1,750 |
| 2005-11-21 | 177 | 178 | 175 | 176 | 1,582,000 | 1,760 |
| 2005-11-18 | 177 | 178 | 173 | 174 | 2,507,000 | 1,740 |
| 2005-11-17 | 177 | 178 | 175 | 177 | 2,577,000 | 1,770 |
| 2005-11-16 | 175 | 178 | 174 | 178 | 1,806,000 | 1,780 |
| 2005-11-15 | 178 | 178 | 174 | 176 | 1,400,000 | 1,760 |
| 2005-11-14 | 179 | 180 | 177 | 179 | 1,299,000 | 1,790 |
| 2005-11-11 | 181 | 182 | 177 | 179 | 2,167,000 | 1,790 |
| 2005-11-10 | 178 | 181 | 176 | 179 | 1,722,000 | 1,790 |
| 2005-11-09 | 182 | 185 | 176 | 176 | 5,986,000 | 1,760 |
| 2005-11-08 | 188 | 195 | 172 | 175 | 13,040,000 | 1,750 |
| 2005-11-07 | 172 | 182 | 170 | 181 | 6,859,000 | 1,810 |
| 2005-11-04 | 171 | 174 | 169 | 172 | 5,063,000 | 1,720 |
| 2005-11-02 | 168 | 172 | 167 | 170 | 5,094,000 | 1,700 |
| 2005-11-01 | 167 | 168 | 166 | 167 | 1,356,000 | 1,670 |
| 2005-10-31 | 167 | 168 | 165 | 165 | 2,495,000 | 1,650 |
| 2005-10-28 | 167 | 168 | 165 | 167 | 1,889,000 | 1,670 |
| 2005-10-27 | 168 | 171 | 167 | 168 | 4,913,000 | 1,680 |
| 2005-10-26 | 167 | 167 | 165 | 165 | 2,784,000 | 1,650 |
| 2005-10-25 | 166 | 167 | 164 | 164 | 1,056,000 | 1,640 |
| 2005-10-24 | 166 | 168 | 164 | 165 | 2,458,000 | 1,650 |
| 2005-10-21 | 164 | 167 | 163 | 166 | 1,983,000 | 1,660 |
| 2005-10-20 | 165 | 166 | 163 | 164 | 2,197,000 | 1,640 |
| 2005-10-19 | 167 | 169 | 164 | 166 | 3,240,000 | 1,660 |
| 2005-10-18 | 175 | 175 | 167 | 170 | 2,338,000 | 1,700 |
| 2005-10-17 | 176 | 177 | 174 | 176 | 3,221,000 | 1,760 |
| 2005-10-14 | 175 | 176 | 171 | 175 | 3,476,000 | 1,750 |
| 2005-10-13 | 165 | 174 | 164 | 172 | 4,873,000 | 1,720 |
| 2005-10-12 | 165 | 166 | 164 | 165 | 1,080,000 | 1,650 |
| 2005-10-11 | 165 | 166 | 164 | 165 | 949,000 | 1,650 |
| 2005-10-07 | 165 | 166 | 164 | 165 | 787,000 | 1,650 |
| 2005-10-06 | 166 | 167 | 165 | 166 | 1,178,000 | 1,660 |
| 2005-10-05 | 168 | 169 | 166 | 166 | 1,404,000 | 1,660 |
| 2005-10-04 | 166 | 168 | 165 | 167 | 1,575,000 | 1,670 |
| 2005-10-03 | 165 | 167 | 164 | 165 | 1,624,000 | 1,650 |
| 2005-09-30 | 164 | 166 | 164 | 165 | 905,000 | 1,650 |
| 2005-09-29 | 167 | 167 | 165 | 165 | 1,191,000 | 1,650 |
| 2005-09-28 | 167 | 169 | 165 | 167 | 1,591,000 | 1,670 |
| 2005-09-27 | 170 | 171 | 167 | 169 | 1,194,000 | 1,690 |
| 2005-09-26 | 169 | 171 | 168 | 170 | 1,384,000 | 1,700 |
| 2005-09-22 | 170 | 170 | 167 | 169 | 1,179,000 | 1,690 |
| 2005-09-21 | 179 | 180 | 170 | 172 | 4,209,000 | 1,720 |
| 2005-09-20 | 178 | 180 | 176 | 177 | 6,719,000 | 1,770 |
| 2005-09-16 | 177 | 178 | 172 | 175 | 8,489,000 | 1,750 |
| 2005-09-15 | 168 | 172 | 167 | 170 | 3,926,000 | 1,700 |
| 2005-09-14 | 166 | 167 | 165 | 166 | 903,000 | 1,660 |
| 2005-09-13 | 166 | 166 | 164 | 166 | 965,000 | 1,660 |
| 2005-09-12 | 168 | 169 | 165 | 166 | 960,000 | 1,660 |
| 2005-09-09 | 165 | 167 | 165 | 166 | 495,000 | 1,660 |
| 2005-09-08 | 167 | 167 | 165 | 165 | 528,000 | 1,650 |
| 2005-09-07 | 169 | 169 | 166 | 166 | 955,000 | 1,660 |
| 2005-09-06 | 167 | 169 | 166 | 169 | 1,257,000 | 1,690 |
| 2005-09-05 | 166 | 167 | 165 | 165 | 791,000 | 1,650 |
| 2005-09-02 | 164 | 166 | 163 | 165 | 912,000 | 1,650 |
| 2005-09-01 | 167 | 168 | 163 | 164 | 1,412,000 | 1,640 |
| 2005-08-31 | 168 | 168 | 165 | 166 | 444,000 | 1,660 |
| 2005-08-30 | 167 | 168 | 166 | 167 | 737,000 | 1,670 |
| 2005-08-29 | 169 | 169 | 166 | 166 | 463,000 | 1,660 |
| 2005-08-26 | 170 | 170 | 168 | 170 | 310,000 | 1,700 |
| 2005-08-25 | 170 | 170 | 168 | 169 | 267,000 | 1,690 |
| 2005-08-24 | 171 | 171 | 169 | 170 | 322,000 | 1,700 |
| 2005-08-23 | 171 | 171 | 169 | 171 | 573,000 | 1,710 |
| 2005-08-22 | 171 | 172 | 169 | 170 | 698,000 | 1,700 |
| 2005-08-19 | 171 | 171 | 168 | 169 | 794,000 | 1,690 |
| 2005-08-18 | 172 | 173 | 170 | 171 | 724,000 | 1,710 |
| 2005-08-17 | 173 | 175 | 170 | 172 | 2,218,000 | 1,720 |
| 2005-08-16 | 171 | 174 | 171 | 174 | 1,392,000 | 1,740 |
| 2005-08-15 | 171 | 171 | 169 | 170 | 597,000 | 1,700 |
| 2005-08-12 | 170 | 171 | 169 | 170 | 584,000 | 1,700 |
| 2005-08-11 | 170 | 171 | 168 | 170 | 861,000 | 1,700 |
| 2005-08-10 | 170 | 170 | 167 | 168 | 879,000 | 1,680 |
| 2005-08-09 | 166 | 172 | 166 | 169 | 1,655,000 | 1,690 |
| 2005-08-08 | 164 | 167 | 162 | 164 | 908,000 | 1,640 |
| 2005-08-05 | 170 | 170 | 165 | 166 | 855,000 | 1,660 |
| 2005-08-04 | 167 | 171 | 165 | 171 | 899,000 | 1,710 |
| 2005-08-03 | 171 | 173 | 167 | 169 | 1,165,000 | 1,690 |
| 2005-08-02 | 177 | 177 | 170 | 172 | 1,334,000 | 1,720 |
| 2005-08-01 | 180 | 180 | 174 | 177 | 1,229,000 | 1,770 |
| 2005-07-29 | 180 | 184 | 178 | 181 | 1,987,000 | 1,810 |
| 2005-07-28 | 184 | 189 | 176 | 178 | 7,590,000 | 1,780 |
| 2005-07-27 | 173 | 184 | 173 | 183 | 5,725,000 | 1,830 |
| 2005-07-26 | 175 | 179 | 172 | 173 | 2,471,000 | 1,730 |
| 2005-07-25 | 167 | 179 | 166 | 178 | 10,551,000 | 1,780 |
| 2005-07-22 | 163 | 165 | 162 | 165 | 1,341,000 | 1,650 |
| 2005-07-21 | 164 | 164 | 162 | 164 | 688,000 | 1,640 |
| 2005-07-20 | 166 | 166 | 163 | 164 | 1,192,000 | 1,640 |
| 2005-07-19 | 167 | 168 | 163 | 165 | 2,432,000 | 1,650 |
| 2005-07-15 | 162 | 166 | 162 | 163 | 2,732,000 | 1,630 |
| 2005-07-14 | 163 | 164 | 161 | 161 | 1,598,000 | 1,610 |
| 2005-07-13 | 162 | 164 | 162 | 162 | 875,000 | 1,620 |
| 2005-07-12 | 164 | 165 | 161 | 162 | 729,000 | 1,620 |
| 2005-07-11 | 162 | 164 | 161 | 162 | 853,000 | 1,620 |
| 2005-07-08 | 165 | 166 | 159 | 162 | 2,753,000 | 1,620 |
| 2005-07-07 | 169 | 169 | 165 | 166 | 876,000 | 1,660 |
| 2005-07-06 | 171 | 171 | 168 | 169 | 1,223,000 | 1,690 |
| 2005-07-05 | 170 | 172 | 167 | 169 | 1,365,000 | 1,690 |
| 2005-07-04 | 166 | 170 | 162 | 166 | 3,788,000 | 1,660 |
| 2005-07-01 | 177 | 181 | 177 | 180 | 355,000 | 1,800 |
| 2005-06-30 | 183 | 184 | 178 | 181 | 436,000 | 1,810 |
| 2005-06-29 | 186 | 186 | 181 | 182 | 501,000 | 1,820 |
| 2005-06-28 | 182 | 186 | 182 | 184 | 769,000 | 1,840 |
| 2005-06-27 | 181 | 182 | 179 | 182 | 366,000 | 1,820 |
| 2005-06-24 | 177 | 182 | 176 | 182 | 737,000 | 1,820 |
| 2005-06-23 | 184 | 185 | 179 | 181 | 611,000 | 1,810 |
| 2005-06-22 | 185 | 190 | 182 | 184 | 1,567,000 | 1,840 |
| 2005-06-21 | 183 | 187 | 178 | 187 | 1,447,000 | 1,870 |
| 2005-06-20 | 178 | 181 | 173 | 179 | 735,000 | 1,790 |
| 2005-06-17 | 178 | 179 | 175 | 177 | 661,000 | 1,770 |
| 2005-06-16 | 181 | 183 | 178 | 181 | 318,000 | 1,810 |
| 2005-06-15 | 179 | 183 | 178 | 182 | 399,000 | 1,820 |
| 2005-06-14 | 183 | 184 | 179 | 181 | 536,000 | 1,810 |
| 2005-06-13 | 184 | 189 | 182 | 183 | 979,000 | 1,830 |
| 2005-06-10 | 181 | 185 | 178 | 183 | 850,000 | 1,830 |
| 2005-06-09 | 184 | 185 | 178 | 182 | 1,117,000 | 1,820 |
| 2005-06-08 | 188 | 193 | 184 | 186 | 5,600,000 | 1,860 |
| 2005-06-07 | 176 | 186 | 175 | 186 | 4,533,000 | 1,860 |
| 2005-06-06 | 175 | 177 | 173 | 176 | 971,000 | 1,760 |
| 2005-06-03 | 172 | 180 | 170 | 176 | 2,438,000 | 1,760 |
| 2005-06-02 | 167 | 178 | 166 | 174 | 2,529,000 | 1,740 |
| 2005-06-01 | 163 | 166 | 161 | 165 | 851,000 | 1,650 |
| 2005-05-31 | 165 | 166 | 161 | 164 | 561,000 | 1,640 |
| 2005-05-30 | 167 | 172 | 163 | 163 | 585,000 | 1,630 |
| 2005-05-27 | 171 | 173 | 167 | 170 | 368,000 | 1,700 |
| 2005-05-26 | 176 | 176 | 167 | 171 | 463,000 | 1,710 |
| 2005-05-25 | 176 | 180 | 172 | 177 | 2,076,000 | 1,770 |
| 2005-05-24 | 165 | 181 | 161 | 175 | 2,782,000 | 1,750 |
| 2005-05-23 | 154 | 155 | 151 | 155 | 194,000 | 1,550 |
| 2005-05-20 | 161 | 161 | 155 | 155 | 178,000 | 1,550 |
| 2005-05-19 | 153 | 156 | 151 | 156 | 301,000 | 1,560 |
| 2005-05-18 | 155 | 156 | 151 | 154 | 253,000 | 1,540 |
| 2005-05-17 | 158 | 160 | 150 | 151 | 359,000 | 1,510 |
| 2005-05-16 | 161 | 162 | 158 | 158 | 403,000 | 1,580 |
| 2005-05-13 | 163 | 164 | 161 | 163 | 313,000 | 1,630 |
| 2005-05-12 | 163 | 165 | 163 | 164 | 107,000 | 1,640 |
| 2005-05-11 | 165 | 168 | 163 | 163 | 165,000 | 1,630 |
| 2005-05-10 | 166 | 168 | 165 | 168 | 150,000 | 1,680 |
| 2005-05-09 | 169 | 169 | 165 | 169 | 173,000 | 1,690 |
| 2005-05-06 | 163 | 166 | 163 | 164 | 293,000 | 1,640 |
| 2005-05-02 | 160 | 163 | 160 | 163 | 187,000 | 1,630 |
| 2005-04-28 | 163 | 165 | 161 | 163 | 311,000 | 1,630 |
| 2005-04-27 | 166 | 166 | 163 | 164 | 142,000 | 1,640 |
| 2005-04-26 | 169 | 169 | 165 | 166 | 140,000 | 1,660 |
| 2005-04-25 | 167 | 168 | 165 | 167 | 154,000 | 1,670 |
| 2005-04-22 | 166 | 169 | 165 | 168 | 211,000 | 1,680 |
| 2005-04-21 | 160 | 169 | 160 | 169 | 279,000 | 1,690 |
| 2005-04-20 | 168 | 170 | 166 | 166 | 182,000 | 1,660 |
| 2005-04-19 | 162 | 167 | 162 | 167 | 252,000 | 1,670 |
| 2005-04-18 | 165 | 166 | 158 | 163 | 526,000 | 1,630 |
| 2005-04-15 | 166 | 170 | 166 | 169 | 305,000 | 1,690 |
| 2005-04-14 | 168 | 171 | 168 | 168 | 244,000 | 1,680 |
| 2005-04-13 | 171 | 172 | 168 | 168 | 378,000 | 1,680 |
| 2005-04-12 | 173 | 173 | 170 | 171 | 218,000 | 1,710 |
| 2005-04-11 | 172 | 173 | 171 | 172 | 163,000 | 1,720 |
| 2005-04-08 | 175 | 176 | 171 | 172 | 475,000 | 1,720 |
| 2005-04-07 | 174 | 176 | 173 | 175 | 262,000 | 1,750 |
| 2005-04-06 | 175 | 175 | 172 | 173 | 478,000 | 1,730 |
| 2005-04-05 | 176 | 179 | 173 | 177 | 554,000 | 1,770 |
| 2005-04-04 | 174 | 179 | 174 | 179 | 186,000 | 1,790 |
| 2005-04-01 | 176 | 180 | 174 | 178 | 606,000 | 1,780 |
| 2005-03-31 | 176 | 177 | 173 | 176 | 263,000 | 1,760 |
| 2005-03-30 | 171 | 180 | 170 | 171 | 698,000 | 1,710 |
| 2005-03-29 | 176 | 178 | 171 | 172 | 486,000 | 1,720 |
| 2005-03-28 | 180 | 180 | 174 | 175 | 399,000 | 1,750 |
| 2005-03-25 | 184 | 185 | 181 | 182 | 629,000 | 1,820 |
| 2005-03-24 | 186 | 186 | 182 | 184 | 454,000 | 1,840 |
| 2005-03-23 | 185 | 185 | 180 | 184 | 478,000 | 1,840 |
| 2005-03-22 | 184 | 186 | 183 | 184 | 373,000 | 1,840 |
| 2005-03-18 | 184 | 190 | 182 | 184 | 537,000 | 1,840 |
| 2005-03-17 | 187 | 187 | 183 | 183 | 318,000 | 1,830 |
| 2005-03-16 | 188 | 190 | 184 | 188 | 1,177,000 | 1,880 |
| 2005-03-15 | 184 | 192 | 183 | 191 | 3,871,000 | 1,910 |
| 2005-03-14 | 180 | 182 | 179 | 182 | 592,000 | 1,820 |
| 2005-03-11 | 176 | 179 | 175 | 179 | 420,000 | 1,790 |
| 2005-03-10 | 179 | 179 | 176 | 176 | 540,000 | 1,760 |
| 2005-03-09 | 181 | 182 | 177 | 179 | 536,000 | 1,790 |
| 2005-03-08 | 180 | 183 | 178 | 180 | 1,313,000 | 1,800 |
| 2005-03-07 | 173 | 178 | 172 | 178 | 707,000 | 1,780 |
| 2005-03-04 | 174 | 174 | 171 | 171 | 283,000 | 1,710 |
| 2005-03-03 | 170 | 173 | 170 | 173 | 340,000 | 1,730 |
| 2005-03-02 | 170 | 172 | 170 | 170 | 300,000 | 1,700 |
| 2005-03-01 | 173 | 174 | 168 | 170 | 505,000 | 1,700 |
| 2005-02-28 | 173 | 174 | 171 | 173 | 394,000 | 1,730 |
| 2005-02-25 | 171 | 173 | 171 | 173 | 421,000 | 1,730 |
| 2005-02-24 | 166 | 172 | 166 | 171 | 377,000 | 1,710 |
| 2005-02-23 | 169 | 169 | 165 | 165 | 891,000 | 1,650 |
| 2005-02-22 | 170 | 174 | 170 | 170 | 693,000 | 1,700 |
| 2005-02-21 | 174 | 174 | 171 | 172 | 331,000 | 1,720 |
| 2005-02-18 | 177 | 178 | 170 | 174 | 1,098,000 | 1,740 |
| 2005-02-17 | 179 | 180 | 177 | 179 | 557,000 | 1,790 |
| 2005-02-16 | 185 | 185 | 182 | 184 | 204,000 | 1,840 |
| 2005-02-15 | 184 | 186 | 183 | 185 | 238,000 | 1,850 |
| 2005-02-14 | 188 | 188 | 183 | 186 | 328,000 | 1,860 |
| 2005-02-10 | 191 | 191 | 185 | 188 | 546,000 | 1,880 |
| 2005-02-09 | 186 | 191 | 186 | 190 | 1,650,000 | 1,900 |
| 2005-02-08 | 180 | 183 | 177 | 182 | 348,000 | 1,820 |
| 2005-02-07 | 178 | 180 | 174 | 179 | 248,000 | 1,790 |
| 2005-02-04 | 180 | 182 | 177 | 180 | 453,000 | 1,800 |
| 2005-02-03 | 185 | 185 | 182 | 182 | 255,000 | 1,820 |
| 2005-02-02 | 184 | 187 | 183 | 187 | 247,000 | 1,870 |
| 2005-02-01 | 189 | 189 | 183 | 183 | 350,000 | 1,830 |
| 2005-01-31 | 187 | 187 | 183 | 187 | 214,000 | 1,870 |
| 2005-01-28 | 187 | 187 | 183 | 186 | 328,000 | 1,860 |
| 2005-01-27 | 192 | 192 | 185 | 187 | 1,016,000 | 1,870 |
| 2005-01-26 | 193 | 194 | 190 | 191 | 1,392,000 | 1,910 |
| 2005-01-25 | 183 | 193 | 183 | 190 | 2,503,000 | 1,900 |
| 2005-01-24 | 181 | 185 | 180 | 182 | 739,000 | 1,820 |
| 2005-01-21 | 178 | 187 | 177 | 178 | 1,501,000 | 1,780 |
| 2005-01-20 | 180 | 182 | 177 | 181 | 1,456,000 | 1,810 |
| 2005-01-19 | 171 | 184 | 171 | 184 | 2,960,000 | 1,840 |
| 2005-01-18 | 169 | 171 | 168 | 170 | 532,000 | 1,700 |
| 2005-01-17 | 168 | 170 | 166 | 168 | 742,000 | 1,680 |
| 2005-01-14 | 165 | 169 | 164 | 168 | 535,000 | 1,680 |
| 2005-01-13 | 167 | 170 | 166 | 166 | 461,000 | 1,660 |
| 2005-01-12 | 173 | 173 | 168 | 170 | 1,012,000 | 1,700 |
| 2005-01-11 | 176 | 176 | 171 | 174 | 832,000 | 1,740 |
| 2005-01-07 | 170 | 173 | 169 | 173 | 510,000 | 1,730 |
| 2005-01-06 | 168 | 169 | 164 | 168 | 440,000 | 1,680 |
| 2005-01-05 | 171 | 171 | 168 | 169 | 350,000 | 1,690 |
| 2005-01-04 | 172 | 172 | 169 | 170 | 234,000 | 1,700 |
分割・併合履歴 ： [2011-05-13]1株→0.1株
