8836 (株)RISE の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 11 | 11 | 10 | 11 | 908,000 | 110 |
| 2007-12-27 | 10 | 11 | 10 | 11 | 1,199,000 | 110 |
| 2007-12-26 | 10 | 11 | 10 | 10 | 434,000 | 100 |
| 2007-12-25 | 10 | 11 | 10 | 11 | 1,971,000 | 110 |
| 2007-12-21 | 10 | 11 | 10 | 10 | 1,858,000 | 100 |
| 2007-12-20 | 11 | 11 | 10 | 11 | 1,051,000 | 110 |
| 2007-12-19 | 12 | 12 | 10 | 10 | 2,501,000 | 100 |
| 2007-12-18 | 11 | 12 | 11 | 11 | 791,000 | 110 |
| 2007-12-17 | 11 | 12 | 11 | 11 | 586,000 | 110 |
| 2007-12-14 | 12 | 12 | 11 | 11 | 507,000 | 110 |
| 2007-12-13 | 12 | 13 | 11 | 12 | 1,295,000 | 120 |
| 2007-12-12 | 12 | 13 | 12 | 13 | 342,000 | 130 |
| 2007-12-11 | 12 | 13 | 11 | 13 | 2,433,000 | 130 |
| 2007-12-10 | 12 | 13 | 12 | 13 | 621,000 | 130 |
| 2007-12-07 | 12 | 13 | 12 | 13 | 593,000 | 130 |
| 2007-12-06 | 12 | 13 | 11 | 11 | 748,000 | 110 |
| 2007-12-05 | 12 | 13 | 11 | 13 | 698,000 | 130 |
| 2007-12-04 | 12 | 13 | 11 | 12 | 782,000 | 120 |
| 2007-12-03 | 13 | 13 | 11 | 12 | 1,639,000 | 120 |
| 2007-11-30 | 12 | 13 | 12 | 13 | 798,000 | 130 |
| 2007-11-29 | 12 | 13 | 12 | 13 | 640,000 | 130 |
| 2007-11-28 | 12 | 13 | 12 | 13 | 315,000 | 130 |
| 2007-11-27 | 12 | 13 | 12 | 13 | 817,000 | 130 |
| 2007-11-26 | 12 | 13 | 12 | 13 | 576,000 | 130 |
| 2007-11-22 | 12 | 13 | 11 | 13 | 2,471,000 | 130 |
| 2007-11-21 | 13 | 13 | 12 | 13 | 542,000 | 130 |
| 2007-11-20 | 12 | 13 | 12 | 13 | 1,379,000 | 130 |
| 2007-11-19 | 13 | 14 | 13 | 13 | 519,000 | 130 |
| 2007-11-16 | 13 | 14 | 13 | 14 | 1,597,000 | 140 |
| 2007-11-15 | 13 | 14 | 13 | 14 | 385,000 | 140 |
| 2007-11-14 | 13 | 14 | 13 | 14 | 255,000 | 140 |
| 2007-11-13 | 13 | 14 | 12 | 14 | 730,000 | 140 |
| 2007-11-12 | 14 | 14 | 12 | 13 | 3,403,000 | 130 |
| 2007-11-09 | 14 | 14 | 13 | 13 | 823,000 | 130 |
| 2007-11-08 | 13 | 14 | 13 | 14 | 966,000 | 140 |
| 2007-11-07 | 14 | 14 | 13 | 14 | 749,000 | 140 |
| 2007-11-06 | 14 | 14 | 13 | 13 | 760,000 | 130 |
| 2007-11-05 | 14 | 15 | 13 | 15 | 1,098,000 | 150 |
| 2007-11-02 | 14 | 15 | 14 | 15 | 678,000 | 150 |
| 2007-11-01 | 14 | 15 | 14 | 15 | 1,120,000 | 150 |
| 2007-10-31 | 15 | 15 | 13 | 14 | 1,804,000 | 140 |
| 2007-10-30 | 14 | 15 | 13 | 15 | 1,170,000 | 150 |
| 2007-10-29 | 15 | 15 | 13 | 14 | 2,032,000 | 140 |
| 2007-10-26 | 14 | 15 | 13 | 15 | 1,492,000 | 150 |
| 2007-10-25 | 15 | 16 | 14 | 15 | 4,838,000 | 150 |
| 2007-10-24 | 15 | 16 | 15 | 16 | 592,000 | 160 |
| 2007-10-23 | 16 | 16 | 15 | 16 | 1,232,000 | 160 |
| 2007-10-22 | 16 | 16 | 15 | 16 | 1,108,000 | 160 |
| 2007-10-19 | 15 | 17 | 15 | 17 | 2,478,000 | 170 |
| 2007-10-18 | 15 | 16 | 15 | 16 | 799,000 | 160 |
| 2007-10-17 | 15 | 16 | 15 | 16 | 1,709,000 | 160 |
| 2007-10-16 | 15 | 16 | 15 | 16 | 1,053,000 | 160 |
| 2007-10-15 | 16 | 17 | 15 | 17 | 1,911,000 | 170 |
| 2007-10-12 | 16 | 17 | 15 | 17 | 2,510,000 | 170 |
| 2007-10-11 | 17 | 17 | 15 | 17 | 9,143,000 | 170 |
| 2007-10-10 | 17 | 18 | 16 | 17 | 2,474,000 | 170 |
| 2007-10-09 | 17 | 18 | 16 | 18 | 4,340,000 | 180 |
| 2007-10-05 | 17 | 19 | 16 | 17 | 9,543,000 | 170 |
| 2007-10-04 | 17 | 18 | 16 | 18 | 5,031,000 | 180 |
| 2007-10-03 | 15 | 18 | 14 | 18 | 7,211,000 | 180 |
| 2007-10-02 | 15 | 16 | 14 | 16 | 3,321,000 | 160 |
| 2007-10-01 | 15 | 16 | 14 | 16 | 5,963,000 | 160 |
| 2007-09-28 | 14 | 15 | 14 | 14 | 4,220,000 | 140 |
| 2007-09-27 | 17 | 17 | 14 | 15 | 14,288,000 | 150 |
| 2007-09-26 | 19 | 19 | 16 | 17 | 6,442,000 | 170 |
| 2007-09-25 | 17 | 21 | 16 | 20 | 14,679,000 | 200 |
| 2007-09-21 | 14 | 17 | 13 | 16 | 7,718,000 | 160 |
| 2007-09-20 | 14 | 15 | 13 | 14 | 3,762,000 | 140 |
| 2007-09-19 | 13 | 14 | 13 | 14 | 2,187,000 | 140 |
| 2007-09-18 | 13 | 14 | 12 | 13 | 1,397,000 | 130 |
| 2007-09-14 | 14 | 14 | 13 | 13 | 1,079,000 | 130 |
| 2007-09-13 | 12 | 14 | 12 | 13 | 2,325,000 | 130 |
| 2007-09-12 | 13 | 14 | 12 | 12 | 2,411,000 | 120 |
| 2007-09-11 | 13 | 13 | 12 | 13 | 2,027,000 | 130 |
| 2007-09-10 | 13 | 14 | 12 | 14 | 2,203,000 | 140 |
| 2007-09-07 | 14 | 14 | 13 | 14 | 2,113,000 | 140 |
| 2007-09-06 | 14 | 14 | 13 | 14 | 604,000 | 140 |
| 2007-09-05 | 14 | 14 | 13 | 13 | 860,000 | 130 |
| 2007-09-04 | 14 | 14 | 13 | 13 | 371,000 | 130 |
| 2007-09-03 | 15 | 15 | 14 | 14 | 647,000 | 140 |
| 2007-08-31 | 14 | 15 | 14 | 15 | 1,109,000 | 150 |
| 2007-08-30 | 14 | 15 | 13 | 14 | 3,116,000 | 140 |
| 2007-08-29 | 15 | 15 | 13 | 13 | 3,420,000 | 130 |
| 2007-08-28 | 15 | 15 | 14 | 15 | 2,657,000 | 150 |
| 2007-08-27 | 15 | 17 | 15 | 15 | 5,047,000 | 150 |
| 2007-08-24 | 14 | 16 | 14 | 15 | 5,285,000 | 150 |
| 2007-08-23 | 13 | 14 | 12 | 13 | 1,084,000 | 130 |
| 2007-08-22 | 12 | 13 | 12 | 13 | 957,000 | 130 |
| 2007-08-21 | 13 | 14 | 12 | 14 | 2,643,000 | 140 |
| 2007-08-20 | 14 | 14 | 13 | 14 | 2,067,000 | 140 |
| 2007-08-17 | 14 | 15 | 13 | 14 | 1,439,000 | 140 |
| 2007-08-16 | 14 | 15 | 13 | 15 | 1,221,000 | 150 |
| 2007-08-15 | 15 | 16 | 14 | 15 | 3,749,000 | 150 |
| 2007-08-14 | 13 | 16 | 13 | 15 | 5,153,000 | 150 |
| 2007-08-13 | 13 | 14 | 13 | 13 | 2,057,000 | 130 |
| 2007-08-10 | 14 | 14 | 13 | 13 | 2,707,000 | 130 |
| 2007-08-09 | 14 | 15 | 13 | 15 | 2,268,000 | 150 |
| 2007-08-08 | 15 | 15 | 13 | 14 | 3,740,000 | 140 |
| 2007-08-07 | 16 | 17 | 15 | 15 | 4,942,000 | 150 |
| 2007-08-06 | 17 | 17 | 15 | 16 | 6,027,000 | 160 |
| 2007-08-03 | 19 | 19 | 17 | 18 | 2,242,000 | 180 |
| 2007-08-02 | 20 | 20 | 17 | 19 | 4,940,000 | 190 |
| 2007-08-01 | 20 | 20 | 19 | 20 | 951,000 | 200 |
| 2007-07-31 | 20 | 21 | 20 | 20 | 1,167,000 | 200 |
| 2007-07-30 | 20 | 21 | 19 | 20 | 1,872,000 | 200 |
| 2007-07-27 | 19 | 21 | 19 | 21 | 1,505,000 | 210 |
| 2007-07-26 | 20 | 21 | 19 | 20 | 1,149,000 | 200 |
| 2007-07-25 | 19 | 21 | 19 | 20 | 1,824,000 | 200 |
| 2007-07-24 | 20 | 21 | 19 | 19 | 926,000 | 190 |
| 2007-07-23 | 21 | 21 | 20 | 20 | 1,539,000 | 200 |
| 2007-07-20 | 20 | 22 | 19 | 22 | 4,502,000 | 220 |
| 2007-07-19 | 20 | 21 | 19 | 21 | 2,189,000 | 210 |
| 2007-07-18 | 20 | 21 | 20 | 21 | 940,000 | 210 |
| 2007-07-17 | 21 | 21 | 20 | 20 | 1,808,000 | 200 |
| 2007-07-13 | 21 | 22 | 20 | 21 | 2,313,000 | 210 |
| 2007-07-12 | 22 | 22 | 21 | 21 | 3,090,000 | 210 |
| 2007-07-11 | 22 | 22 | 21 | 22 | 387,000 | 220 |
| 2007-07-10 | 22 | 23 | 21 | 22 | 1,304,000 | 220 |
| 2007-07-09 | 22 | 23 | 21 | 23 | 1,359,000 | 230 |
| 2007-07-06 | 22 | 22 | 21 | 21 | 906,000 | 210 |
| 2007-07-05 | 23 | 23 | 21 | 22 | 2,806,000 | 220 |
| 2007-07-04 | 22 | 23 | 22 | 23 | 2,329,000 | 230 |
| 2007-07-03 | 23 | 23 | 22 | 22 | 3,028,000 | 220 |
| 2007-07-02 | 23 | 23 | 22 | 22 | 677,000 | 220 |
| 2007-06-29 | 23 | 24 | 22 | 22 | 752,000 | 220 |
| 2007-06-28 | 23 | 24 | 22 | 22 | 1,548,000 | 220 |
| 2007-06-27 | 23 | 24 | 23 | 23 | 789,000 | 230 |
| 2007-06-26 | 24 | 24 | 23 | 24 | 1,866,000 | 240 |
| 2007-06-25 | 25 | 25 | 23 | 24 | 2,966,000 | 240 |
| 2007-06-22 | 24 | 25 | 23 | 25 | 2,144,000 | 250 |
| 2007-06-21 | 24 | 24 | 23 | 24 | 1,358,000 | 240 |
| 2007-06-20 | 23 | 25 | 23 | 25 | 7,598,000 | 250 |
| 2007-06-19 | 22 | 23 | 22 | 23 | 341,000 | 230 |
| 2007-06-18 | 22 | 23 | 22 | 22 | 1,674,000 | 220 |
| 2007-06-15 | 22 | 23 | 21 | 23 | 908,000 | 230 |
| 2007-06-14 | 22 | 23 | 21 | 22 | 767,000 | 220 |
| 2007-06-13 | 22 | 23 | 22 | 22 | 529,000 | 220 |
| 2007-06-12 | 22 | 23 | 21 | 23 | 2,605,000 | 230 |
| 2007-06-11 | 23 | 23 | 22 | 23 | 821,000 | 230 |
| 2007-06-08 | 22 | 23 | 21 | 23 | 2,134,000 | 230 |
| 2007-06-07 | 22 | 22 | 21 | 22 | 675,000 | 220 |
| 2007-06-06 | 22 | 23 | 21 | 22 | 3,364,000 | 220 |
| 2007-06-05 | 22 | 23 | 21 | 22 | 6,009,000 | 220 |
| 2007-06-04 | 23 | 23 | 22 | 23 | 1,331,000 | 230 |
| 2007-06-01 | 24 | 24 | 22 | 22 | 2,067,000 | 220 |
| 2007-05-31 | 23 | 24 | 22 | 23 | 1,905,000 | 230 |
| 2007-05-30 | 23 | 24 | 23 | 23 | 838,000 | 230 |
| 2007-05-29 | 24 | 24 | 23 | 24 | 1,055,000 | 240 |
| 2007-05-28 | 24 | 24 | 23 | 24 | 1,478,000 | 240 |
| 2007-05-25 | 23 | 24 | 23 | 24 | 760,000 | 240 |
| 2007-05-24 | 24 | 25 | 23 | 25 | 1,021,000 | 250 |
| 2007-05-23 | 24 | 25 | 23 | 25 | 1,522,000 | 250 |
| 2007-05-22 | 24 | 24 | 23 | 24 | 588,000 | 240 |
| 2007-05-21 | 24 | 24 | 23 | 24 | 529,000 | 240 |
| 2007-05-18 | 24 | 24 | 23 | 24 | 796,000 | 240 |
| 2007-05-17 | 24 | 25 | 22 | 25 | 5,110,000 | 250 |
| 2007-05-16 | 25 | 25 | 24 | 25 | 2,124,000 | 250 |
| 2007-05-15 | 25 | 25 | 24 | 25 | 1,428,000 | 250 |
| 2007-05-14 | 27 | 27 | 25 | 26 | 3,127,000 | 260 |
| 2007-05-11 | 27 | 28 | 26 | 27 | 3,417,000 | 270 |
| 2007-05-10 | 27 | 28 | 26 | 28 | 2,319,000 | 280 |
| 2007-05-09 | 27 | 28 | 26 | 27 | 2,650,000 | 270 |
| 2007-05-08 | 27 | 29 | 26 | 26 | 7,297,000 | 260 |
| 2007-05-07 | 26 | 29 | 25 | 29 | 6,236,000 | 290 |
| 2007-05-02 | 26 | 27 | 25 | 25 | 4,205,000 | 250 |
| 2007-05-01 | 23 | 26 | 23 | 25 | 3,004,000 | 250 |
| 2007-04-27 | 23 | 24 | 23 | 23 | 1,096,000 | 230 |
| 2007-04-26 | 23 | 24 | 23 | 24 | 554,000 | 240 |
| 2007-04-25 | 23 | 24 | 22 | 23 | 1,772,000 | 230 |
| 2007-04-24 | 23 | 24 | 22 | 24 | 871,000 | 240 |
| 2007-04-23 | 24 | 25 | 23 | 23 | 3,510,000 | 230 |
| 2007-04-20 | 25 | 25 | 24 | 24 | 1,703,000 | 240 |
| 2007-04-19 | 26 | 26 | 24 | 25 | 966,000 | 250 |
| 2007-04-18 | 24 | 26 | 24 | 26 | 2,614,000 | 260 |
| 2007-04-17 | 26 | 26 | 24 | 24 | 6,308,000 | 240 |
| 2007-04-16 | 26 | 26 | 25 | 26 | 1,124,000 | 260 |
| 2007-04-13 | 26 | 27 | 25 | 27 | 3,231,000 | 270 |
| 2007-04-12 | 26 | 27 | 25 | 27 | 6,374,000 | 270 |
| 2007-04-11 | 30 | 30 | 26 | 26 | 12,763,000 | 260 |
| 2007-04-10 | 28 | 32 | 27 | 31 | 12,902,000 | 310 |
| 2007-04-09 | 28 | 28 | 27 | 27 | 803,000 | 270 |
| 2007-04-06 | 28 | 28 | 27 | 28 | 852,000 | 280 |
| 2007-04-05 | 28 | 28 | 27 | 27 | 1,123,000 | 270 |
| 2007-04-04 | 28 | 29 | 27 | 28 | 1,347,000 | 280 |
| 2007-04-03 | 28 | 28 | 27 | 28 | 1,954,000 | 280 |
| 2007-04-02 | 29 | 29 | 28 | 28 | 2,078,000 | 280 |
| 2007-03-30 | 29 | 30 | 28 | 29 | 2,265,000 | 290 |
| 2007-03-29 | 30 | 30 | 28 | 29 | 4,870,000 | 290 |
| 2007-03-28 | 28 | 32 | 27 | 30 | 12,046,000 | 300 |
| 2007-03-27 | 31 | 32 | 28 | 28 | 6,314,000 | 280 |
| 2007-03-26 | 32 | 35 | 29 | 31 | 32,597,000 | 310 |
| 2007-03-23 | 33 | 45 | 32 | 37 | 61,292,000 | 370 |
| 2007-03-22 | 29 | 33 | 29 | 32 | 18,756,000 | 320 |
| 2007-03-20 | 27 | 29 | 27 | 29 | 4,892,000 | 290 |
| 2007-03-19 | 27 | 27 | 26 | 26 | 2,115,000 | 260 |
| 2007-03-16 | 27 | 28 | 26 | 26 | 1,832,000 | 260 |
| 2007-03-15 | 27 | 28 | 26 | 26 | 1,373,000 | 260 |
| 2007-03-14 | 27 | 28 | 27 | 27 | 1,019,000 | 270 |
| 2007-03-13 | 27 | 28 | 26 | 27 | 1,368,000 | 270 |
| 2007-03-12 | 29 | 29 | 27 | 27 | 4,279,000 | 270 |
| 2007-03-09 | 26 | 29 | 25 | 29 | 8,561,000 | 290 |
| 2007-03-08 | 24 | 27 | 24 | 25 | 4,771,000 | 250 |
| 2007-03-07 | 24 | 24 | 23 | 24 | 741,000 | 240 |
| 2007-03-06 | 22 | 24 | 22 | 23 | 1,861,000 | 230 |
| 2007-03-05 | 25 | 25 | 22 | 22 | 3,947,000 | 220 |
| 2007-03-02 | 25 | 26 | 24 | 25 | 700,000 | 250 |
| 2007-03-01 | 25 | 26 | 24 | 25 | 868,000 | 250 |
| 2007-02-28 | 25 | 25 | 24 | 24 | 2,376,000 | 240 |
| 2007-02-27 | 25 | 26 | 25 | 26 | 478,000 | 260 |
| 2007-02-26 | 25 | 26 | 25 | 26 | 980,000 | 260 |
| 2007-02-23 | 25 | 26 | 25 | 26 | 1,564,000 | 260 |
| 2007-02-22 | 25 | 26 | 25 | 25 | 2,053,000 | 250 |
| 2007-02-21 | 25 | 26 | 25 | 26 | 673,000 | 260 |
| 2007-02-20 | 26 | 26 | 25 | 25 | 714,000 | 250 |
| 2007-02-19 | 25 | 27 | 24 | 26 | 6,626,000 | 260 |
| 2007-02-16 | 25 | 26 | 24 | 25 | 1,611,000 | 250 |
| 2007-02-15 | 25 | 26 | 25 | 26 | 818,000 | 260 |
| 2007-02-14 | 26 | 26 | 24 | 26 | 3,679,000 | 260 |
| 2007-02-13 | 26 | 26 | 25 | 26 | 1,518,000 | 260 |
| 2007-02-09 | 25 | 27 | 25 | 26 | 2,825,000 | 260 |
| 2007-02-08 | 26 | 27 | 25 | 25 | 1,655,000 | 250 |
| 2007-02-07 | 25 | 26 | 25 | 26 | 1,877,000 | 260 |
| 2007-02-06 | 26 | 26 | 25 | 25 | 1,407,000 | 250 |
| 2007-02-05 | 27 | 27 | 25 | 26 | 2,366,000 | 260 |
| 2007-02-02 | 27 | 27 | 26 | 27 | 665,000 | 270 |
| 2007-02-01 | 26 | 27 | 26 | 27 | 633,000 | 270 |
| 2007-01-31 | 27 | 27 | 26 | 27 | 840,000 | 270 |
| 2007-01-30 | 28 | 28 | 26 | 27 | 2,990,000 | 270 |
| 2007-01-29 | 28 | 28 | 27 | 27 | 832,000 | 270 |
| 2007-01-26 | 27 | 28 | 27 | 27 | 728,000 | 270 |
| 2007-01-25 | 28 | 29 | 27 | 28 | 1,346,000 | 280 |
| 2007-01-24 | 29 | 29 | 27 | 28 | 3,876,000 | 280 |
| 2007-01-23 | 30 | 30 | 28 | 29 | 5,669,000 | 290 |
| 2007-01-22 | 30 | 32 | 29 | 30 | 19,259,000 | 300 |
| 2007-01-19 | 30 | 30 | 29 | 30 | 4,632,000 | 300 |
| 2007-01-18 | 30 | 30 | 29 | 30 | 1,910,000 | 300 |
| 2007-01-17 | 30 | 31 | 29 | 30 | 2,698,000 | 300 |
| 2007-01-16 | 29 | 30 | 28 | 30 | 1,010,000 | 300 |
| 2007-01-15 | 30 | 30 | 29 | 29 | 899,000 | 290 |
| 2007-01-12 | 31 | 31 | 28 | 31 | 4,994,000 | 310 |
| 2007-01-11 | 26 | 33 | 26 | 31 | 6,863,000 | 310 |
| 2007-01-10 | 26 | 27 | 25 | 26 | 719,000 | 260 |
| 2007-01-09 | 27 | 27 | 25 | 27 | 498,000 | 270 |
| 2007-01-05 | 27 | 27 | 24 | 27 | 2,307,000 | 270 |
| 2007-01-04 | 27 | 28 | 26 | 27 | 1,128,000 | 270 |
分割・併合履歴 ： [2011-05-13]1株→0.1株
