8836 (株)RISE の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 27 | 27 | 26 | 27 | 778,000 | 270 |
| 2006-12-28 | 27 | 28 | 26 | 27 | 1,904,000 | 270 |
| 2006-12-27 | 25 | 27 | 25 | 27 | 2,564,000 | 270 |
| 2006-12-26 | 27 | 28 | 24 | 25 | 6,384,000 | 250 |
| 2006-12-25 | 29 | 29 | 26 | 27 | 3,660,000 | 270 |
| 2006-12-22 | 31 | 31 | 28 | 29 | 2,593,000 | 290 |
| 2006-12-21 | 28 | 31 | 27 | 31 | 4,802,000 | 310 |
| 2006-12-20 | 27 | 29 | 26 | 28 | 3,790,000 | 280 |
| 2006-12-19 | 28 | 29 | 26 | 27 | 3,708,000 | 270 |
| 2006-12-18 | 30 | 30 | 28 | 29 | 6,608,000 | 290 |
| 2006-12-15 | 32 | 33 | 31 | 31 | 3,676,000 | 310 |
| 2006-12-14 | 35 | 35 | 32 | 33 | 5,925,000 | 330 |
| 2006-12-13 | 37 | 37 | 35 | 36 | 6,189,000 | 360 |
| 2006-12-12 | 39 | 40 | 38 | 39 | 1,511,000 | 390 |
| 2006-12-11 | 40 | 40 | 38 | 39 | 1,670,000 | 390 |
| 2006-12-08 | 41 | 42 | 39 | 40 | 2,685,000 | 400 |
| 2006-12-07 | 40 | 42 | 40 | 42 | 2,714,000 | 420 |
| 2006-12-06 | 40 | 42 | 39 | 39 | 2,717,000 | 390 |
| 2006-12-05 | 40 | 43 | 39 | 41 | 3,545,000 | 410 |
| 2006-12-04 | 38 | 42 | 37 | 41 | 3,817,000 | 410 |
| 2006-12-01 | 40 | 40 | 37 | 38 | 3,386,000 | 380 |
| 2006-11-30 | 38 | 41 | 38 | 40 | 7,351,000 | 400 |
| 2006-11-29 | 36 | 39 | 36 | 37 | 4,372,000 | 370 |
| 2006-11-28 | 34 | 36 | 33 | 36 | 2,607,000 | 360 |
| 2006-11-27 | 37 | 37 | 34 | 35 | 2,756,000 | 350 |
| 2006-11-24 | 37 | 37 | 35 | 37 | 2,227,000 | 370 |
| 2006-11-22 | 35 | 38 | 34 | 37 | 5,089,000 | 370 |
| 2006-11-21 | 32 | 34 | 32 | 32 | 2,327,000 | 320 |
| 2006-11-20 | 36 | 37 | 32 | 32 | 6,615,000 | 320 |
| 2006-11-17 | 41 | 42 | 37 | 37 | 6,217,000 | 370 |
| 2006-11-16 | 38 | 44 | 37 | 42 | 10,792,000 | 420 |
| 2006-11-15 | 45 | 46 | 38 | 40 | 11,998,000 | 400 |
| 2006-11-14 | 50 | 52 | 44 | 46 | 19,041,000 | 460 |
| 2006-11-13 | 54 | 57 | 49 | 49 | 23,434,000 | 490 |
| 2006-11-10 | 78 | 79 | 77 | 79 | 896,000 | 790 |
| 2006-11-09 | 79 | 80 | 79 | 79 | 578,000 | 790 |
| 2006-11-08 | 80 | 81 | 79 | 79 | 582,000 | 790 |
| 2006-11-07 | 81 | 82 | 80 | 81 | 354,000 | 810 |
| 2006-11-06 | 81 | 81 | 80 | 80 | 523,000 | 800 |
| 2006-11-02 | 82 | 82 | 81 | 82 | 741,000 | 820 |
| 2006-11-01 | 83 | 83 | 81 | 83 | 743,000 | 830 |
| 2006-10-31 | 83 | 83 | 81 | 83 | 486,000 | 830 |
| 2006-10-30 | 82 | 82 | 81 | 81 | 929,000 | 810 |
| 2006-10-27 | 83 | 83 | 81 | 83 | 552,000 | 830 |
| 2006-10-26 | 83 | 83 | 82 | 82 | 557,000 | 820 |
| 2006-10-25 | 83 | 84 | 82 | 82 | 755,000 | 820 |
| 2006-10-24 | 83 | 86 | 83 | 83 | 2,393,000 | 830 |
| 2006-10-23 | 83 | 83 | 81 | 82 | 730,000 | 820 |
| 2006-10-20 | 83 | 84 | 81 | 82 | 1,099,000 | 820 |
| 2006-10-19 | 82 | 83 | 81 | 83 | 972,000 | 830 |
| 2006-10-18 | 81 | 82 | 80 | 81 | 864,000 | 810 |
| 2006-10-17 | 82 | 83 | 81 | 82 | 1,295,000 | 820 |
| 2006-10-16 | 79 | 82 | 78 | 81 | 1,450,000 | 810 |
| 2006-10-13 | 79 | 80 | 77 | 79 | 1,329,000 | 790 |
| 2006-10-12 | 75 | 81 | 74 | 78 | 2,783,000 | 780 |
| 2006-10-11 | 83 | 83 | 78 | 78 | 2,746,000 | 780 |
| 2006-10-10 | 86 | 87 | 83 | 84 | 1,799,000 | 840 |
| 2006-10-06 | 88 | 89 | 86 | 88 | 1,184,000 | 880 |
| 2006-10-05 | 89 | 89 | 87 | 88 | 964,000 | 880 |
| 2006-10-04 | 88 | 90 | 87 | 89 | 1,482,000 | 890 |
| 2006-10-03 | 89 | 90 | 87 | 88 | 817,000 | 880 |
| 2006-10-02 | 89 | 90 | 88 | 90 | 686,000 | 900 |
| 2006-09-29 | 90 | 91 | 89 | 89 | 649,000 | 890 |
| 2006-09-28 | 90 | 91 | 89 | 91 | 397,000 | 910 |
| 2006-09-27 | 89 | 90 | 88 | 90 | 517,000 | 900 |
| 2006-09-26 | 89 | 90 | 88 | 88 | 320,000 | 880 |
| 2006-09-25 | 87 | 90 | 87 | 89 | 753,000 | 890 |
| 2006-09-22 | 88 | 89 | 87 | 88 | 2,291,000 | 880 |
| 2006-09-21 | 90 | 91 | 88 | 88 | 1,913,000 | 880 |
| 2006-09-20 | 92 | 92 | 90 | 90 | 1,052,000 | 900 |
| 2006-09-19 | 92 | 93 | 90 | 92 | 878,000 | 920 |
| 2006-09-15 | 91 | 92 | 90 | 92 | 982,000 | 920 |
| 2006-09-14 | 92 | 93 | 90 | 91 | 1,270,000 | 910 |
| 2006-09-13 | 94 | 95 | 92 | 93 | 1,672,000 | 930 |
| 2006-09-12 | 97 | 97 | 93 | 93 | 1,635,000 | 930 |
| 2006-09-11 | 98 | 99 | 96 | 98 | 822,000 | 980 |
| 2006-09-08 | 97 | 98 | 96 | 97 | 569,000 | 970 |
| 2006-09-07 | 99 | 99 | 96 | 98 | 1,895,000 | 980 |
| 2006-09-06 | 97 | 100 | 96 | 100 | 2,057,000 | 1,000 |
| 2006-09-05 | 95 | 98 | 94 | 97 | 1,802,000 | 970 |
| 2006-09-04 | 97 | 98 | 97 | 97 | 572,000 | 970 |
| 2006-09-01 | 97 | 97 | 95 | 96 | 619,000 | 960 |
| 2006-08-31 | 97 | 98 | 96 | 97 | 558,000 | 970 |
| 2006-08-30 | 97 | 98 | 96 | 96 | 314,000 | 960 |
| 2006-08-29 | 97 | 98 | 96 | 97 | 603,000 | 970 |
| 2006-08-28 | 98 | 98 | 95 | 96 | 1,079,000 | 960 |
| 2006-08-25 | 99 | 100 | 97 | 99 | 916,000 | 990 |
| 2006-08-24 | 100 | 100 | 98 | 100 | 1,711,000 | 1,000 |
| 2006-08-23 | 101 | 102 | 100 | 101 | 702,000 | 1,010 |
| 2006-08-22 | 102 | 102 | 100 | 101 | 802,000 | 1,010 |
| 2006-08-21 | 103 | 104 | 101 | 102 | 1,539,000 | 1,020 |
| 2006-08-18 | 103 | 104 | 102 | 103 | 1,288,000 | 1,030 |
| 2006-08-17 | 102 | 103 | 101 | 102 | 2,163,000 | 1,020 |
| 2006-08-16 | 102 | 104 | 99 | 100 | 3,560,000 | 1,000 |
| 2006-08-15 | 96 | 102 | 96 | 101 | 7,914,000 | 1,010 |
| 2006-08-14 | 93 | 95 | 92 | 94 | 1,012,000 | 940 |
| 2006-08-11 | 94 | 94 | 92 | 92 | 1,026,000 | 920 |
| 2006-08-10 | 92 | 94 | 91 | 93 | 899,000 | 930 |
| 2006-08-09 | 91 | 92 | 91 | 92 | 922,000 | 920 |
| 2006-08-08 | 91 | 93 | 91 | 92 | 584,000 | 920 |
| 2006-08-07 | 93 | 94 | 91 | 91 | 949,000 | 910 |
| 2006-08-04 | 95 | 96 | 92 | 92 | 1,642,000 | 920 |
| 2006-08-03 | 95 | 96 | 94 | 95 | 1,891,000 | 950 |
| 2006-08-02 | 92 | 93 | 91 | 93 | 1,461,000 | 930 |
| 2006-08-01 | 95 | 95 | 92 | 93 | 1,306,000 | 930 |
| 2006-07-31 | 95 | 96 | 95 | 96 | 637,000 | 960 |
| 2006-07-28 | 91 | 94 | 90 | 94 | 974,000 | 940 |
| 2006-07-27 | 91 | 93 | 89 | 91 | 743,000 | 910 |
| 2006-07-26 | 95 | 95 | 89 | 90 | 1,653,000 | 900 |
| 2006-07-25 | 95 | 97 | 95 | 95 | 451,000 | 950 |
| 2006-07-24 | 95 | 96 | 92 | 94 | 731,000 | 940 |
| 2006-07-21 | 96 | 97 | 95 | 96 | 652,000 | 960 |
| 2006-07-20 | 94 | 98 | 94 | 98 | 1,614,000 | 980 |
| 2006-07-19 | 92 | 94 | 90 | 91 | 1,764,000 | 910 |
| 2006-07-18 | 97 | 98 | 92 | 92 | 2,258,000 | 920 |
| 2006-07-14 | 99 | 100 | 97 | 99 | 1,221,000 | 990 |
| 2006-07-13 | 101 | 102 | 100 | 101 | 1,296,000 | 1,010 |
| 2006-07-12 | 105 | 106 | 102 | 104 | 959,000 | 1,040 |
| 2006-07-11 | 108 | 108 | 105 | 107 | 912,000 | 1,070 |
| 2006-07-10 | 108 | 108 | 106 | 108 | 1,164,000 | 1,080 |
| 2006-07-07 | 110 | 111 | 108 | 109 | 813,000 | 1,090 |
| 2006-07-06 | 110 | 110 | 108 | 109 | 414,000 | 1,090 |
| 2006-07-05 | 109 | 110 | 108 | 109 | 682,000 | 1,090 |
| 2006-07-04 | 110 | 112 | 109 | 110 | 1,962,000 | 1,100 |
| 2006-07-03 | 109 | 111 | 109 | 109 | 983,000 | 1,090 |
| 2006-06-30 | 109 | 110 | 108 | 109 | 690,000 | 1,090 |
| 2006-06-29 | 108 | 110 | 107 | 107 | 654,000 | 1,070 |
| 2006-06-28 | 108 | 110 | 108 | 108 | 748,000 | 1,080 |
| 2006-06-27 | 113 | 114 | 109 | 110 | 1,416,000 | 1,100 |
| 2006-06-26 | 108 | 112 | 107 | 112 | 1,275,000 | 1,120 |
| 2006-06-23 | 110 | 110 | 108 | 109 | 619,000 | 1,090 |
| 2006-06-22 | 111 | 112 | 109 | 110 | 1,162,000 | 1,100 |
| 2006-06-21 | 111 | 112 | 107 | 110 | 1,049,000 | 1,100 |
| 2006-06-20 | 112 | 115 | 110 | 111 | 2,743,000 | 1,110 |
| 2006-06-19 | 115 | 115 | 111 | 113 | 1,679,000 | 1,130 |
| 2006-06-16 | 115 | 116 | 112 | 115 | 3,934,000 | 1,150 |
| 2006-06-15 | 111 | 113 | 110 | 111 | 2,755,000 | 1,110 |
| 2006-06-14 | 105 | 109 | 105 | 108 | 1,208,000 | 1,080 |
| 2006-06-13 | 111 | 112 | 105 | 107 | 2,889,000 | 1,070 |
| 2006-06-12 | 104 | 112 | 104 | 111 | 3,883,000 | 1,110 |
| 2006-06-09 | 102 | 105 | 100 | 104 | 2,374,000 | 1,040 |
| 2006-06-08 | 100 | 101 | 97 | 100 | 1,896,000 | 1,000 |
| 2006-06-07 | 102 | 106 | 101 | 102 | 1,747,000 | 1,020 |
| 2006-06-06 | 99 | 104 | 97 | 101 | 2,058,000 | 1,010 |
| 2006-06-05 | 97 | 102 | 94 | 102 | 4,369,000 | 1,020 |
| 2006-06-02 | 100 | 101 | 88 | 94 | 7,989,000 | 940 |
| 2006-06-01 | 109 | 111 | 102 | 102 | 2,056,000 | 1,020 |
| 2006-05-31 | 108 | 110 | 107 | 108 | 1,422,000 | 1,080 |
| 2006-05-30 | 112 | 113 | 110 | 112 | 1,004,000 | 1,120 |
| 2006-05-29 | 116 | 117 | 113 | 113 | 514,000 | 1,130 |
| 2006-05-26 | 118 | 118 | 115 | 116 | 823,000 | 1,160 |
| 2006-05-25 | 116 | 119 | 116 | 117 | 792,000 | 1,170 |
| 2006-05-24 | 115 | 120 | 113 | 117 | 1,561,000 | 1,170 |
| 2006-05-23 | 115 | 116 | 113 | 114 | 806,000 | 1,140 |
| 2006-05-22 | 122 | 123 | 116 | 117 | 2,034,000 | 1,170 |
| 2006-05-19 | 109 | 115 | 108 | 114 | 1,424,000 | 1,140 |
| 2006-05-18 | 106 | 112 | 106 | 110 | 1,673,000 | 1,100 |
| 2006-05-17 | 117 | 119 | 110 | 114 | 2,131,000 | 1,140 |
| 2006-05-16 | 125 | 126 | 115 | 118 | 1,891,000 | 1,180 |
| 2006-05-15 | 124 | 125 | 121 | 124 | 807,000 | 1,240 |
| 2006-05-12 | 122 | 125 | 119 | 124 | 1,332,000 | 1,240 |
| 2006-05-11 | 130 | 134 | 121 | 121 | 4,844,000 | 1,210 |
| 2006-05-10 | 120 | 134 | 119 | 127 | 8,128,000 | 1,270 |
| 2006-05-09 | 120 | 122 | 119 | 119 | 1,108,000 | 1,190 |
| 2006-05-08 | 120 | 123 | 118 | 120 | 1,360,000 | 1,200 |
| 2006-05-02 | 117 | 120 | 114 | 120 | 2,927,000 | 1,200 |
| 2006-05-01 | 124 | 124 | 118 | 119 | 2,155,000 | 1,190 |
| 2006-04-28 | 122 | 124 | 122 | 124 | 638,000 | 1,240 |
| 2006-04-27 | 126 | 126 | 122 | 122 | 1,298,000 | 1,220 |
| 2006-04-26 | 123 | 126 | 123 | 124 | 903,000 | 1,240 |
| 2006-04-25 | 123 | 124 | 121 | 123 | 1,147,000 | 1,230 |
| 2006-04-24 | 127 | 128 | 121 | 125 | 2,514,000 | 1,250 |
| 2006-04-21 | 130 | 131 | 128 | 129 | 1,239,000 | 1,290 |
| 2006-04-20 | 133 | 133 | 131 | 131 | 618,000 | 1,310 |
| 2006-04-19 | 133 | 134 | 132 | 133 | 586,000 | 1,330 |
| 2006-04-18 | 131 | 132 | 130 | 132 | 1,004,000 | 1,320 |
| 2006-04-17 | 135 | 136 | 131 | 132 | 1,371,000 | 1,320 |
| 2006-04-14 | 135 | 135 | 134 | 135 | 537,000 | 1,350 |
| 2006-04-13 | 136 | 137 | 134 | 135 | 1,344,000 | 1,350 |
| 2006-04-12 | 135 | 136 | 134 | 136 | 1,992,000 | 1,360 |
| 2006-04-11 | 138 | 138 | 135 | 135 | 1,866,000 | 1,350 |
| 2006-04-10 | 137 | 138 | 136 | 137 | 1,524,000 | 1,370 |
| 2006-04-07 | 136 | 137 | 135 | 136 | 988,000 | 1,360 |
| 2006-04-06 | 136 | 137 | 134 | 136 | 2,414,000 | 1,360 |
| 2006-04-05 | 140 | 141 | 136 | 138 | 2,356,000 | 1,380 |
| 2006-04-04 | 141 | 142 | 139 | 140 | 1,676,000 | 1,400 |
| 2006-04-03 | 139 | 141 | 138 | 141 | 2,482,000 | 1,410 |
| 2006-03-31 | 140 | 141 | 138 | 141 | 1,797,000 | 1,410 |
| 2006-03-30 | 141 | 142 | 138 | 140 | 2,353,000 | 1,400 |
| 2006-03-29 | 143 | 143 | 138 | 140 | 1,991,000 | 1,400 |
| 2006-03-28 | 141 | 142 | 138 | 142 | 2,069,000 | 1,420 |
| 2006-03-27 | 150 | 150 | 144 | 146 | 3,148,000 | 1,460 |
| 2006-03-24 | 149 | 150 | 146 | 148 | 2,082,000 | 1,480 |
| 2006-03-23 | 153 | 155 | 146 | 147 | 3,296,000 | 1,470 |
| 2006-03-22 | 147 | 155 | 147 | 152 | 5,006,000 | 1,520 |
| 2006-03-20 | 143 | 146 | 143 | 146 | 1,877,000 | 1,460 |
| 2006-03-17 | 142 | 143 | 141 | 141 | 1,053,000 | 1,410 |
| 2006-03-16 | 144 | 144 | 140 | 142 | 1,359,000 | 1,420 |
| 2006-03-15 | 144 | 145 | 142 | 143 | 1,056,000 | 1,430 |
| 2006-03-14 | 145 | 146 | 143 | 143 | 2,380,000 | 1,430 |
| 2006-03-13 | 144 | 145 | 142 | 143 | 2,253,000 | 1,430 |
| 2006-03-10 | 140 | 142 | 139 | 139 | 1,031,000 | 1,390 |
| 2006-03-09 | 138 | 141 | 138 | 139 | 1,584,000 | 1,390 |
| 2006-03-08 | 137 | 138 | 136 | 137 | 384,000 | 1,370 |
| 2006-03-07 | 137 | 139 | 135 | 137 | 850,000 | 1,370 |
| 2006-03-06 | 135 | 138 | 133 | 137 | 809,000 | 1,370 |
| 2006-03-03 | 138 | 139 | 133 | 136 | 1,361,000 | 1,360 |
| 2006-03-02 | 140 | 142 | 138 | 138 | 1,193,000 | 1,380 |
| 2006-03-01 | 140 | 141 | 139 | 140 | 1,125,000 | 1,400 |
| 2006-02-28 | 145 | 145 | 141 | 143 | 1,401,000 | 1,430 |
| 2006-02-27 | 147 | 149 | 144 | 144 | 2,339,000 | 1,440 |
| 2006-02-24 | 146 | 148 | 143 | 144 | 2,684,000 | 1,440 |
| 2006-02-23 | 137 | 145 | 137 | 144 | 2,112,000 | 1,440 |
| 2006-02-22 | 135 | 137 | 132 | 136 | 2,263,000 | 1,360 |
| 2006-02-21 | 128 | 135 | 127 | 133 | 3,310,000 | 1,330 |
| 2006-02-20 | 142 | 142 | 128 | 130 | 2,973,000 | 1,300 |
| 2006-02-17 | 151 | 151 | 142 | 143 | 2,715,000 | 1,430 |
| 2006-02-16 | 151 | 153 | 149 | 151 | 1,272,000 | 1,510 |
| 2006-02-15 | 157 | 159 | 152 | 154 | 1,091,000 | 1,540 |
| 2006-02-14 | 153 | 156 | 145 | 154 | 2,728,000 | 1,540 |
| 2006-02-13 | 163 | 163 | 156 | 156 | 2,036,000 | 1,560 |
| 2006-02-10 | 165 | 165 | 162 | 163 | 1,474,000 | 1,630 |
| 2006-02-09 | 165 | 166 | 164 | 165 | 1,316,000 | 1,650 |
| 2006-02-08 | 168 | 168 | 164 | 164 | 2,115,000 | 1,640 |
| 2006-02-07 | 166 | 168 | 165 | 167 | 2,951,000 | 1,670 |
| 2006-02-06 | 167 | 169 | 166 | 166 | 1,798,000 | 1,660 |
| 2006-02-03 | 167 | 168 | 166 | 166 | 1,312,000 | 1,660 |
| 2006-02-02 | 167 | 169 | 166 | 166 | 1,630,000 | 1,660 |
| 2006-02-01 | 168 | 169 | 166 | 166 | 1,750,000 | 1,660 |
| 2006-01-31 | 170 | 170 | 168 | 169 | 720,000 | 1,690 |
| 2006-01-30 | 171 | 172 | 168 | 169 | 2,325,000 | 1,690 |
| 2006-01-27 | 168 | 171 | 167 | 168 | 1,565,000 | 1,680 |
| 2006-01-26 | 168 | 168 | 166 | 166 | 991,000 | 1,660 |
| 2006-01-25 | 166 | 169 | 165 | 167 | 1,485,000 | 1,670 |
| 2006-01-24 | 162 | 165 | 162 | 163 | 1,771,000 | 1,630 |
| 2006-01-23 | 163 | 166 | 161 | 162 | 2,093,000 | 1,620 |
| 2006-01-20 | 173 | 174 | 166 | 168 | 1,687,000 | 1,680 |
| 2006-01-19 | 161 | 172 | 161 | 171 | 2,062,000 | 1,710 |
| 2006-01-18 | 171 | 172 | 158 | 166 | 4,608,000 | 1,660 |
| 2006-01-17 | 178 | 179 | 172 | 174 | 5,086,000 | 1,740 |
| 2006-01-16 | 182 | 183 | 179 | 180 | 3,935,000 | 1,800 |
| 2006-01-13 | 184 | 185 | 181 | 182 | 3,358,000 | 1,820 |
| 2006-01-12 | 184 | 187 | 182 | 184 | 3,562,000 | 1,840 |
| 2006-01-11 | 182 | 189 | 181 | 184 | 9,199,000 | 1,840 |
| 2006-01-10 | 181 | 183 | 178 | 181 | 4,258,000 | 1,810 |
| 2006-01-06 | 179 | 180 | 178 | 178 | 2,213,000 | 1,780 |
| 2006-01-05 | 180 | 182 | 176 | 178 | 3,436,000 | 1,780 |
| 2006-01-04 | 178 | 180 | 178 | 179 | 973,000 | 1,790 |
分割・併合履歴 ： [2011-05-13]1株→0.1株
