8836 (株)RISE の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 2 | 2 | 2 | 2 | 323,000 | 20 |
| 2008-12-29 | 2 | 2 | 1 | 2 | 817,000 | 20 |
| 2008-12-26 | 2 | 2 | 1 | 2 | 471,000 | 20 |
| 2008-12-25 | 2 | 2 | 1 | 2 | 161,000 | 20 |
| 2008-12-24 | 1 | 2 | 1 | 2 | 661,000 | 20 |
| 2008-12-22 | 2 | 2 | 1 | 2 | 584,000 | 20 |
| 2008-12-19 | 2 | 2 | 1 | 2 | 752,000 | 20 |
| 2008-12-18 | 2 | 2 | 1 | 2 | 1,202,000 | 20 |
| 2008-12-17 | 2 | 3 | 1 | 2 | 2,127,000 | 20 |
| 2008-12-16 | 3 | 3 | 2 | 2 | 167,000 | 20 |
| 2008-12-15 | 2 | 3 | 2 | 2 | 181,000 | 20 |
| 2008-12-12 | 2 | 3 | 2 | 2 | 301,000 | 20 |
| 2008-12-11 | 2 | 3 | 2 | 2 | 492,000 | 20 |
| 2008-12-10 | 2 | 3 | 2 | 2 | 507,000 | 20 |
| 2008-12-09 | 2 | 3 | 2 | 2 | 285,000 | 20 |
| 2008-12-08 | 2 | 3 | 2 | 2 | 757,000 | 20 |
| 2008-12-05 | 2 | 3 | 2 | 3 | 540,000 | 30 |
| 2008-12-04 | 2 | 2 | 2 | 2 | 1,005,000 | 20 |
| 2008-12-03 | 2 | 3 | 2 | 2 | 846,000 | 20 |
| 2008-12-02 | 2 | 3 | 2 | 2 | 1,068,000 | 20 |
| 2008-12-01 | 2 | 3 | 1 | 2 | 5,496,000 | 20 |
| 2008-11-28 | 1 | 2 | 1 | 2 | 282,000 | 20 |
| 2008-11-27 | 2 | 2 | 1 | 1 | 305,000 | 10 |
| 2008-11-26 | 2 | 2 | 1 | 1 | 164,000 | 10 |
| 2008-11-25 | 2 | 2 | 1 | 2 | 299,000 | 20 |
| 2008-11-21 | 1 | 2 | 1 | 2 | 1,323,000 | 20 |
| 2008-11-20 | 2 | 2 | 1 | 2 | 518,000 | 20 |
| 2008-11-19 | 1 | 2 | 1 | 2 | 658,000 | 20 |
| 2008-11-18 | 2 | 2 | 1 | 2 | 603,000 | 20 |
| 2008-11-17 | 2 | 2 | 1 | 1 | 355,000 | 10 |
| 2008-11-14 | 2 | 2 | 1 | 2 | 1,323,000 | 20 |
| 2008-11-13 | 2 | 2 | 1 | 1 | 881,000 | 10 |
| 2008-11-12 | 2 | 2 | 1 | 2 | 967,000 | 20 |
| 2008-11-11 | 2 | 2 | 1 | 1 | 11,880,000 | 10 |
| 2008-11-10 | 2 | 2 | 1 | 1 | 11,044,000 | 10 |
| 2008-11-07 | 2 | 3 | 2 | 2 | 483,000 | 20 |
| 2008-11-06 | 3 | 3 | 2 | 3 | 173,000 | 30 |
| 2008-11-05 | 2 | 3 | 2 | 3 | 231,000 | 30 |
| 2008-11-04 | 2 | 3 | 2 | 3 | 454,000 | 30 |
| 2008-10-31 | 2 | 3 | 2 | 3 | 966,000 | 30 |
| 2008-10-30 | 2 | 3 | 2 | 3 | 475,000 | 30 |
| 2008-10-29 | 2 | 3 | 2 | 3 | 856,000 | 30 |
| 2008-10-28 | 2 | 3 | 2 | 3 | 645,000 | 30 |
| 2008-10-27 | 3 | 3 | 2 | 3 | 363,000 | 30 |
| 2008-10-24 | 2 | 3 | 2 | 3 | 659,000 | 30 |
| 2008-10-23 | 2 | 3 | 2 | 3 | 103,000 | 30 |
| 2008-10-22 | 3 | 3 | 2 | 3 | 173,000 | 30 |
| 2008-10-21 | 2 | 3 | 2 | 3 | 308,000 | 30 |
| 2008-10-20 | 3 | 3 | 2 | 3 | 327,000 | 30 |
| 2008-10-17 | 3 | 3 | 2 | 3 | 411,000 | 30 |
| 2008-10-16 | 3 | 3 | 2 | 3 | 629,000 | 30 |
| 2008-10-15 | 3 | 3 | 2 | 3 | 210,000 | 30 |
| 2008-10-14 | 3 | 3 | 2 | 3 | 4,680,000 | 30 |
| 2008-10-10 | 2 | 3 | 2 | 3 | 642,000 | 30 |
| 2008-10-09 | 3 | 3 | 2 | 3 | 642,000 | 30 |
| 2008-10-08 | 3 | 3 | 2 | 3 | 1,324,000 | 30 |
| 2008-10-07 | 2 | 3 | 2 | 3 | 1,670,000 | 30 |
| 2008-10-06 | 3 | 3 | 2 | 3 | 792,000 | 30 |
| 2008-10-03 | 3 | 3 | 2 | 3 | 986,000 | 30 |
| 2008-10-02 | 3 | 3 | 2 | 2 | 368,000 | 20 |
| 2008-10-01 | 3 | 3 | 2 | 3 | 1,107,000 | 30 |
| 2008-09-30 | 3 | 3 | 2 | 3 | 1,091,000 | 30 |
| 2008-09-29 | 3 | 3 | 2 | 3 | 2,341,000 | 30 |
| 2008-09-26 | 3 | 4 | 2 | 3 | 7,911,000 | 30 |
| 2008-09-25 | 3 | 3 | 2 | 3 | 3,002,000 | 30 |
| 2008-09-24 | 4 | 4 | 2 | 2 | 13,502,000 | 20 |
| 2008-09-22 | 4 | 4 | 3 | 3 | 3,923,000 | 30 |
| 2008-09-19 | 4 | 5 | 3 | 5 | 7,952,000 | 50 |
| 2008-09-18 | 4 | 6 | 3 | 4 | 13,951,000 | 40 |
| 2008-09-17 | 3 | 4 | 3 | 4 | 313,000 | 40 |
| 2008-09-16 | 3 | 4 | 3 | 4 | 489,000 | 40 |
| 2008-09-12 | 4 | 4 | 3 | 3 | 190,000 | 30 |
| 2008-09-11 | 3 | 4 | 3 | 4 | 151,000 | 40 |
| 2008-09-10 | 3 | 4 | 3 | 4 | 370,000 | 40 |
| 2008-09-09 | 3 | 4 | 3 | 4 | 374,000 | 40 |
| 2008-09-08 | 3 | 4 | 3 | 4 | 1,023,000 | 40 |
| 2008-09-05 | 3 | 4 | 3 | 4 | 2,337,000 | 40 |
| 2008-09-04 | 3 | 4 | 3 | 4 | 536,000 | 40 |
| 2008-09-03 | 3 | 4 | 3 | 3 | 411,000 | 30 |
| 2008-09-02 | 3 | 4 | 3 | 3 | 257,000 | 30 |
| 2008-09-01 | 3 | 4 | 3 | 3 | 135,000 | 30 |
| 2008-08-29 | 4 | 4 | 3 | 3 | 132,000 | 30 |
| 2008-08-28 | 4 | 4 | 3 | 4 | 405,000 | 40 |
| 2008-08-27 | 3 | 4 | 3 | 3 | 501,000 | 30 |
| 2008-08-26 | 4 | 4 | 3 | 4 | 351,000 | 40 |
| 2008-08-25 | 3 | 4 | 3 | 4 | 504,000 | 40 |
| 2008-08-22 | 3 | 4 | 3 | 3 | 404,000 | 30 |
| 2008-08-21 | 3 | 4 | 3 | 4 | 371,000 | 40 |
| 2008-08-20 | 4 | 4 | 3 | 4 | 795,000 | 40 |
| 2008-08-19 | 4 | 5 | 4 | 5 | 1,901,000 | 50 |
| 2008-08-18 | 4 | 5 | 4 | 5 | 256,000 | 50 |
| 2008-08-15 | 4 | 5 | 4 | 5 | 1,258,000 | 50 |
| 2008-08-14 | 4 | 5 | 4 | 5 | 632,000 | 50 |
| 2008-08-13 | 4 | 5 | 4 | 5 | 362,000 | 50 |
| 2008-08-12 | 4 | 5 | 4 | 5 | 2,327,000 | 50 |
| 2008-08-11 | 4 | 5 | 4 | 4 | 1,021,000 | 40 |
| 2008-08-08 | 4 | 5 | 4 | 5 | 222,000 | 50 |
| 2008-08-07 | 4 | 5 | 4 | 5 | 774,000 | 50 |
| 2008-08-06 | 5 | 5 | 4 | 5 | 459,000 | 50 |
| 2008-08-05 | 5 | 5 | 4 | 5 | 643,000 | 50 |
| 2008-08-04 | 5 | 5 | 4 | 5 | 248,000 | 50 |
| 2008-08-01 | 4 | 5 | 4 | 5 | 174,000 | 50 |
| 2008-07-31 | 5 | 5 | 4 | 5 | 390,000 | 50 |
| 2008-07-30 | 5 | 5 | 4 | 5 | 263,000 | 50 |
| 2008-07-29 | 5 | 5 | 4 | 5 | 337,000 | 50 |
| 2008-07-28 | 4 | 5 | 4 | 5 | 948,000 | 50 |
| 2008-07-25 | 5 | 5 | 4 | 5 | 319,000 | 50 |
| 2008-07-24 | 5 | 5 | 4 | 5 | 383,000 | 50 |
| 2008-07-23 | 5 | 5 | 4 | 5 | 351,000 | 50 |
| 2008-07-22 | 4 | 5 | 4 | 5 | 338,000 | 50 |
| 2008-07-18 | 5 | 5 | 4 | 5 | 270,000 | 50 |
| 2008-07-17 | 5 | 5 | 4 | 5 | 978,000 | 50 |
| 2008-07-16 | 5 | 5 | 4 | 5 | 2,238,000 | 50 |
| 2008-07-15 | 5 | 6 | 5 | 5 | 804,000 | 50 |
| 2008-07-14 | 5 | 6 | 5 | 5 | 179,000 | 50 |
| 2008-07-11 | 5 | 6 | 5 | 6 | 244,000 | 60 |
| 2008-07-10 | 5 | 6 | 5 | 6 | 281,000 | 60 |
| 2008-07-09 | 5 | 6 | 5 | 6 | 350,000 | 60 |
| 2008-07-08 | 5 | 6 | 5 | 6 | 319,000 | 60 |
| 2008-07-07 | 6 | 6 | 5 | 6 | 2,883,000 | 60 |
| 2008-07-04 | 6 | 6 | 5 | 6 | 255,000 | 60 |
| 2008-07-03 | 5 | 6 | 5 | 6 | 381,000 | 60 |
| 2008-07-02 | 6 | 6 | 5 | 6 | 259,000 | 60 |
| 2008-07-01 | 6 | 7 | 5 | 6 | 2,440,000 | 60 |
| 2008-06-30 | 5 | 6 | 4 | 6 | 18,147,000 | 60 |
| 2008-06-27 | 6 | 6 | 4 | 6 | 11,271,000 | 60 |
| 2008-06-26 | 6 | 7 | 6 | 7 | 451,000 | 70 |
| 2008-06-25 | 6 | 7 | 6 | 6 | 570,000 | 60 |
| 2008-06-24 | 6 | 7 | 6 | 7 | 497,000 | 70 |
| 2008-06-23 | 6 | 7 | 5 | 7 | 2,077,000 | 70 |
| 2008-06-20 | 6 | 6 | 5 | 5 | 3,023,000 | 50 |
| 2008-06-19 | 6 | 7 | 6 | 6 | 1,263,000 | 60 |
| 2008-06-18 | 6 | 7 | 6 | 6 | 983,000 | 60 |
| 2008-06-17 | 7 | 7 | 6 | 6 | 1,355,000 | 60 |
| 2008-06-16 | 6 | 7 | 6 | 7 | 788,000 | 70 |
| 2008-06-13 | 7 | 7 | 6 | 6 | 349,000 | 60 |
| 2008-06-12 | 6 | 7 | 6 | 7 | 881,000 | 70 |
| 2008-06-11 | 7 | 7 | 6 | 7 | 669,000 | 70 |
| 2008-06-10 | 7 | 8 | 6 | 7 | 1,622,000 | 70 |
| 2008-06-09 | 7 | 8 | 7 | 7 | 1,173,000 | 70 |
| 2008-06-06 | 7 | 8 | 7 | 7 | 554,000 | 70 |
| 2008-06-05 | 7 | 8 | 7 | 7 | 678,000 | 70 |
| 2008-06-04 | 7 | 8 | 7 | 7 | 1,250,000 | 70 |
| 2008-06-03 | 7 | 8 | 7 | 7 | 607,000 | 70 |
| 2008-06-02 | 8 | 8 | 7 | 7 | 165,000 | 70 |
| 2008-05-30 | 8 | 8 | 7 | 8 | 178,000 | 80 |
| 2008-05-29 | 7 | 8 | 7 | 7 | 559,000 | 70 |
| 2008-05-28 | 7 | 8 | 7 | 7 | 493,000 | 70 |
| 2008-05-27 | 8 | 8 | 7 | 8 | 1,181,000 | 80 |
| 2008-05-26 | 8 | 8 | 7 | 8 | 758,000 | 80 |
| 2008-05-23 | 8 | 8 | 8 | 8 | 1,178,000 | 80 |
| 2008-05-22 | 8 | 9 | 8 | 8 | 1,034,000 | 80 |
| 2008-05-21 | 8 | 9 | 8 | 8 | 1,285,000 | 80 |
| 2008-05-20 | 8 | 9 | 8 | 8 | 5,396,000 | 80 |
| 2008-05-19 | 9 | 9 | 8 | 9 | 490,000 | 90 |
| 2008-05-16 | 9 | 9 | 8 | 9 | 702,000 | 90 |
| 2008-05-15 | 8 | 9 | 8 | 9 | 378,000 | 90 |
| 2008-05-14 | 8 | 9 | 8 | 9 | 372,000 | 90 |
| 2008-05-13 | 8 | 9 | 8 | 8 | 1,030,000 | 80 |
| 2008-05-12 | 8 | 9 | 8 | 8 | 586,000 | 80 |
| 2008-05-09 | 8 | 9 | 8 | 9 | 430,000 | 90 |
| 2008-05-08 | 9 | 9 | 8 | 8 | 1,352,000 | 80 |
| 2008-05-07 | 9 | 9 | 8 | 8 | 407,000 | 80 |
| 2008-05-02 | 8 | 9 | 8 | 8 | 2,386,000 | 80 |
| 2008-05-01 | 8 | 9 | 8 | 8 | 508,000 | 80 |
| 2008-04-30 | 8 | 9 | 8 | 8 | 916,000 | 80 |
| 2008-04-28 | 8 | 9 | 7 | 9 | 1,629,000 | 90 |
| 2008-04-25 | 8 | 9 | 8 | 9 | 1,135,000 | 90 |
| 2008-04-24 | 8 | 9 | 8 | 8 | 391,000 | 80 |
| 2008-04-23 | 8 | 9 | 8 | 9 | 2,032,000 | 90 |
| 2008-04-22 | 8 | 9 | 8 | 8 | 959,000 | 80 |
| 2008-04-21 | 9 | 9 | 8 | 8 | 915,000 | 80 |
| 2008-04-18 | 8 | 9 | 8 | 8 | 678,000 | 80 |
| 2008-04-17 | 8 | 9 | 8 | 9 | 931,000 | 90 |
| 2008-04-16 | 8 | 9 | 8 | 9 | 330,000 | 90 |
| 2008-04-15 | 8 | 9 | 8 | 8 | 405,000 | 80 |
| 2008-04-14 | 8 | 9 | 8 | 9 | 309,000 | 90 |
| 2008-04-11 | 8 | 9 | 8 | 8 | 1,279,000 | 80 |
| 2008-04-10 | 8 | 9 | 8 | 8 | 5,440,000 | 80 |
| 2008-04-09 | 8 | 9 | 8 | 8 | 1,082,000 | 80 |
| 2008-04-08 | 8 | 9 | 8 | 9 | 1,654,000 | 90 |
| 2008-04-07 | 9 | 9 | 8 | 9 | 684,000 | 90 |
| 2008-04-04 | 9 | 9 | 8 | 9 | 513,000 | 90 |
| 2008-04-03 | 9 | 10 | 9 | 9 | 321,000 | 90 |
| 2008-04-02 | 9 | 10 | 8 | 9 | 1,219,000 | 90 |
| 2008-04-01 | 9 | 9 | 8 | 9 | 410,000 | 90 |
| 2008-03-31 | 9 | 9 | 8 | 9 | 971,000 | 90 |
| 2008-03-28 | 9 | 10 | 9 | 10 | 385,000 | 100 |
| 2008-03-27 | 9 | 10 | 9 | 10 | 545,000 | 100 |
| 2008-03-26 | 9 | 10 | 9 | 10 | 323,000 | 100 |
| 2008-03-25 | 9 | 10 | 9 | 10 | 847,000 | 100 |
| 2008-03-24 | 9 | 10 | 9 | 9 | 1,307,000 | 90 |
| 2008-03-21 | 9 | 10 | 9 | 10 | 607,000 | 100 |
| 2008-03-19 | 9 | 10 | 8 | 10 | 1,807,000 | 100 |
| 2008-03-18 | 9 | 10 | 8 | 9 | 2,745,000 | 90 |
| 2008-03-17 | 10 | 11 | 9 | 10 | 4,012,000 | 100 |
| 2008-03-14 | 10 | 10 | 9 | 10 | 2,306,000 | 100 |
| 2008-03-13 | 11 | 11 | 10 | 11 | 640,000 | 110 |
| 2008-03-12 | 11 | 11 | 10 | 11 | 418,000 | 110 |
| 2008-03-11 | 10 | 11 | 10 | 11 | 950,000 | 110 |
| 2008-03-10 | 11 | 11 | 10 | 11 | 2,349,000 | 110 |
| 2008-03-07 | 12 | 12 | 11 | 11 | 1,613,000 | 110 |
| 2008-03-06 | 12 | 12 | 11 | 12 | 1,049,000 | 120 |
| 2008-03-05 | 11 | 12 | 11 | 11 | 1,115,000 | 110 |
| 2008-03-04 | 11 | 12 | 11 | 12 | 566,000 | 120 |
| 2008-03-03 | 12 | 12 | 11 | 12 | 924,000 | 120 |
| 2008-02-29 | 13 | 13 | 12 | 12 | 1,402,000 | 120 |
| 2008-02-28 | 14 | 14 | 12 | 13 | 3,117,000 | 130 |
| 2008-02-27 | 12 | 16 | 12 | 14 | 14,851,000 | 140 |
| 2008-02-26 | 12 | 12 | 11 | 12 | 501,000 | 120 |
| 2008-02-25 | 12 | 12 | 11 | 12 | 616,000 | 120 |
| 2008-02-22 | 13 | 13 | 11 | 12 | 3,226,000 | 120 |
| 2008-02-21 | 12 | 13 | 11 | 13 | 3,526,000 | 130 |
| 2008-02-20 | 10 | 12 | 10 | 12 | 9,388,000 | 120 |
| 2008-02-19 | 10 | 11 | 10 | 11 | 326,000 | 110 |
| 2008-02-18 | 10 | 11 | 10 | 11 | 352,000 | 110 |
| 2008-02-15 | 10 | 11 | 10 | 11 | 339,000 | 110 |
| 2008-02-14 | 10 | 11 | 9 | 11 | 488,000 | 110 |
| 2008-02-13 | 10 | 10 | 9 | 10 | 603,000 | 100 |
| 2008-02-12 | 10 | 11 | 9 | 10 | 1,548,000 | 100 |
| 2008-02-08 | 11 | 11 | 10 | 11 | 558,000 | 110 |
| 2008-02-07 | 11 | 11 | 10 | 10 | 785,000 | 100 |
| 2008-02-06 | 11 | 12 | 10 | 11 | 3,056,000 | 110 |
| 2008-02-05 | 11 | 11 | 10 | 11 | 967,000 | 110 |
| 2008-02-04 | 10 | 11 | 10 | 10 | 405,000 | 100 |
| 2008-02-01 | 10 | 11 | 9 | 10 | 1,430,000 | 100 |
| 2008-01-31 | 11 | 11 | 10 | 11 | 793,000 | 110 |
| 2008-01-30 | 10 | 11 | 10 | 11 | 2,738,000 | 110 |
| 2008-01-29 | 9 | 11 | 8 | 10 | 4,861,000 | 100 |
| 2008-01-28 | 9 | 9 | 8 | 9 | 266,000 | 90 |
| 2008-01-25 | 8 | 9 | 8 | 9 | 463,000 | 90 |
| 2008-01-24 | 9 | 9 | 8 | 9 | 420,000 | 90 |
| 2008-01-23 | 8 | 9 | 8 | 9 | 493,000 | 90 |
| 2008-01-22 | 8 | 9 | 7 | 9 | 978,000 | 90 |
| 2008-01-21 | 8 | 9 | 8 | 9 | 4,566,000 | 90 |
| 2008-01-18 | 8 | 9 | 7 | 9 | 1,049,000 | 90 |
| 2008-01-17 | 8 | 9 | 7 | 9 | 2,025,000 | 90 |
| 2008-01-16 | 8 | 9 | 8 | 9 | 1,092,000 | 90 |
| 2008-01-15 | 10 | 10 | 9 | 10 | 2,126,000 | 100 |
| 2008-01-11 | 10 | 10 | 9 | 10 | 1,031,000 | 100 |
| 2008-01-10 | 10 | 11 | 10 | 11 | 222,000 | 110 |
| 2008-01-09 | 10 | 11 | 10 | 11 | 385,000 | 110 |
| 2008-01-08 | 10 | 11 | 9 | 11 | 782,000 | 110 |
| 2008-01-07 | 10 | 11 | 9 | 11 | 1,176,000 | 110 |
| 2008-01-04 | 10 | 11 | 9 | 11 | 879,000 | 110 |
分割・併合履歴 ： [2011-05-13]1株→0.1株
