8836 (株)RISE の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 3 | 4 | 3 | 3 | 910,000 | 30 |
| 2009-12-29 | 4 | 4 | 3 | 3 | 591,000 | 30 |
| 2009-12-28 | 3 | 4 | 3 | 3 | 788,000 | 30 |
| 2009-12-25 | 4 | 4 | 3 | 3 | 973,000 | 30 |
| 2009-12-24 | 3 | 4 | 3 | 4 | 1,004,000 | 40 |
| 2009-12-22 | 4 | 4 | 3 | 3 | 874,000 | 30 |
| 2009-12-21 | 4 | 4 | 3 | 3 | 943,000 | 30 |
| 2009-12-18 | 3 | 4 | 3 | 3 | 693,000 | 30 |
| 2009-12-17 | 4 | 4 | 3 | 3 | 917,000 | 30 |
| 2009-12-16 | 4 | 4 | 3 | 3 | 653,000 | 30 |
| 2009-12-15 | 4 | 4 | 3 | 3 | 711,000 | 30 |
| 2009-12-14 | 4 | 4 | 3 | 4 | 1,586,000 | 40 |
| 2009-12-11 | 3 | 4 | 3 | 4 | 1,063,000 | 40 |
| 2009-12-10 | 4 | 4 | 3 | 4 | 1,351,000 | 40 |
| 2009-12-09 | 4 | 5 | 3 | 4 | 3,325,000 | 40 |
| 2009-12-08 | 4 | 4 | 3 | 4 | 2,843,000 | 40 |
| 2009-12-07 | 4 | 5 | 3 | 4 | 4,023,000 | 40 |
| 2009-12-04 | 4 | 5 | 4 | 4 | 2,772,000 | 40 |
| 2009-12-03 | 4 | 5 | 3 | 4 | 4,549,000 | 40 |
| 2009-12-02 | 4 | 5 | 3 | 4 | 2,518,000 | 40 |
| 2009-12-01 | 4 | 5 | 3 | 4 | 3,136,000 | 40 |
| 2009-11-30 | 4 | 5 | 3 | 4 | 3,930,000 | 40 |
| 2009-11-27 | 4 | 4 | 3 | 4 | 5,078,000 | 40 |
| 2009-11-26 | 4 | 5 | 4 | 4 | 2,716,000 | 40 |
| 2009-11-25 | 4 | 5 | 3 | 4 | 10,593,000 | 40 |
| 2009-11-24 | 4 | 5 | 4 | 5 | 6,647,000 | 50 |
| 2009-11-20 | 3 | 4 | 3 | 3 | 1,392,000 | 30 |
| 2009-11-19 | 4 | 4 | 3 | 4 | 3,768,000 | 40 |
| 2009-11-18 | 4 | 5 | 3 | 4 | 7,529,000 | 40 |
| 2009-11-17 | 4 | 5 | 4 | 4 | 10,809,000 | 40 |
| 2009-11-16 | 4 | 5 | 4 | 4 | 4,280,000 | 40 |
| 2009-11-13 | 5 | 5 | 4 | 4 | 5,641,000 | 40 |
| 2009-11-12 | 6 | 6 | 5 | 5 | 7,854,000 | 50 |
| 2009-11-11 | 5 | 6 | 4 | 6 | 22,366,000 | 60 |
| 2009-11-10 | 6 | 7 | 5 | 5 | 12,224,000 | 50 |
| 2009-11-09 | 8 | 8 | 5 | 7 | 33,561,000 | 70 |
| 2009-11-06 | 9 | 10 | 6 | 7 | 83,640,000 | 70 |
| 2009-11-05 | 5 | 11 | 5 | 8 | 198,224,992 | 80 |
| 2009-11-04 | 3 | 4 | 2 | 3 | 9,342,000 | 30 |
| 2009-11-02 | 3 | 4 | 2 | 3 | 8,939,000 | 30 |
| 2009-10-30 | 3 | 4 | 3 | 3 | 13,151,000 | 30 |
| 2009-10-29 | 3 | 3 | 2 | 3 | 3,542,000 | 30 |
| 2009-10-28 | 2 | 4 | 2 | 3 | 10,787,000 | 30 |
| 2009-10-27 | 3 | 3 | 3 | 3 | 518,000 | 30 |
| 2009-10-26 | 3 | 3 | 3 | 3 | 763,000 | 30 |
| 2009-10-23 | 3 | 3 | 2 | 3 | 537,000 | 30 |
| 2009-10-22 | 2 | 3 | 2 | 3 | 333,000 | 30 |
| 2009-10-21 | 3 | 3 | 2 | 3 | 420,000 | 30 |
| 2009-10-20 | 3 | 3 | 2 | 3 | 488,000 | 30 |
| 2009-10-19 | 3 | 3 | 2 | 3 | 796,000 | 30 |
| 2009-10-16 | 3 | 3 | 2 | 3 | 662,000 | 30 |
| 2009-10-15 | 3 | 3 | 2 | 2 | 572,000 | 20 |
| 2009-10-14 | 3 | 3 | 2 | 3 | 476,000 | 30 |
| 2009-10-13 | 3 | 3 | 2 | 3 | 1,096,000 | 30 |
| 2009-10-09 | 3 | 3 | 2 | 3 | 1,608,000 | 30 |
| 2009-10-08 | 3 | 3 | 2 | 3 | 487,000 | 30 |
| 2009-10-07 | 2 | 3 | 2 | 3 | 1,247,000 | 30 |
| 2009-10-06 | 3 | 3 | 2 | 3 | 582,000 | 30 |
| 2009-10-05 | 3 | 3 | 2 | 3 | 8,759,000 | 30 |
| 2009-10-02 | 2 | 3 | 2 | 2 | 760,000 | 20 |
| 2009-10-01 | 3 | 3 | 2 | 3 | 698,000 | 30 |
| 2009-09-30 | 2 | 3 | 2 | 3 | 534,000 | 30 |
| 2009-09-29 | 3 | 3 | 2 | 3 | 502,000 | 30 |
| 2009-09-28 | 2 | 3 | 2 | 3 | 868,000 | 30 |
| 2009-09-25 | 2 | 3 | 2 | 3 | 1,131,000 | 30 |
| 2009-09-24 | 2 | 3 | 2 | 2 | 659,000 | 20 |
| 2009-09-18 | 3 | 3 | 2 | 3 | 909,000 | 30 |
| 2009-09-17 | 3 | 3 | 2 | 3 | 4,974,000 | 30 |
| 2009-09-16 | 3 | 4 | 2 | 4 | 8,574,000 | 40 |
| 2009-09-15 | 3 | 4 | 2 | 4 | 5,482,000 | 40 |
| 2009-09-14 | 3 | 4 | 3 | 3 | 6,795,000 | 30 |
| 2009-09-11 | 3 | 4 | 2 | 3 | 8,517,000 | 30 |
| 2009-09-10 | 4 | 4 | 3 | 4 | 9,237,000 | 40 |
| 2009-09-09 | 3 | 4 | 3 | 4 | 1,987,000 | 40 |
| 2009-09-08 | 3 | 4 | 2 | 3 | 28,484,000 | 30 |
| 2009-09-07 | 4 | 4 | 3 | 4 | 488,000 | 40 |
| 2009-09-04 | 4 | 4 | 3 | 4 | 272,000 | 40 |
| 2009-09-03 | 4 | 4 | 3 | 4 | 396,000 | 40 |
| 2009-09-02 | 4 | 5 | 3 | 3 | 4,868,000 | 30 |
| 2009-09-01 | 4 | 4 | 3 | 4 | 229,000 | 40 |
| 2009-08-31 | 4 | 4 | 3 | 4 | 878,000 | 40 |
| 2009-08-28 | 4 | 4 | 3 | 4 | 1,793,000 | 40 |
| 2009-08-27 | 4 | 4 | 3 | 4 | 462,000 | 40 |
| 2009-08-26 | 4 | 4 | 3 | 4 | 391,000 | 40 |
| 2009-08-25 | 3 | 4 | 3 | 4 | 511,000 | 40 |
| 2009-08-24 | 4 | 4 | 3 | 4 | 2,223,000 | 40 |
| 2009-08-21 | 4 | 5 | 3 | 4 | 1,358,000 | 40 |
| 2009-08-20 | 4 | 4 | 3 | 4 | 1,835,000 | 40 |
| 2009-08-19 | 4 | 4 | 3 | 4 | 2,678,000 | 40 |
| 2009-08-18 | 4 | 5 | 3 | 4 | 2,944,000 | 40 |
| 2009-08-17 | 4 | 5 | 4 | 4 | 9,483,000 | 40 |
| 2009-08-14 | 4 | 4 | 3 | 4 | 516,000 | 40 |
| 2009-08-13 | 3 | 4 | 3 | 4 | 477,000 | 40 |
| 2009-08-12 | 4 | 4 | 3 | 4 | 377,000 | 40 |
| 2009-08-11 | 4 | 4 | 3 | 4 | 1,197,000 | 40 |
| 2009-08-10 | 4 | 4 | 3 | 4 | 566,000 | 40 |
| 2009-08-07 | 4 | 4 | 3 | 4 | 399,000 | 40 |
| 2009-08-06 | 4 | 4 | 3 | 4 | 704,000 | 40 |
| 2009-08-05 | 4 | 4 | 3 | 4 | 441,000 | 40 |
| 2009-08-04 | 3 | 4 | 3 | 4 | 804,000 | 40 |
| 2009-08-03 | 4 | 4 | 3 | 4 | 1,762,000 | 40 |
| 2009-07-31 | 3 | 5 | 3 | 4 | 5,706,000 | 40 |
| 2009-07-30 | 4 | 4 | 3 | 4 | 743,000 | 40 |
| 2009-07-29 | 4 | 4 | 3 | 4 | 328,000 | 40 |
| 2009-07-28 | 4 | 4 | 3 | 4 | 1,214,000 | 40 |
| 2009-07-27 | 4 | 4 | 3 | 4 | 491,000 | 40 |
| 2009-07-24 | 3 | 4 | 3 | 4 | 258,000 | 40 |
| 2009-07-23 | 3 | 4 | 3 | 4 | 147,000 | 40 |
| 2009-07-22 | 3 | 4 | 3 | 4 | 318,000 | 40 |
| 2009-07-21 | 3 | 4 | 3 | 4 | 245,000 | 40 |
| 2009-07-17 | 3 | 4 | 3 | 4 | 220,000 | 40 |
| 2009-07-16 | 4 | 4 | 3 | 4 | 903,000 | 40 |
| 2009-07-15 | 4 | 4 | 3 | 4 | 458,000 | 40 |
| 2009-07-14 | 3 | 4 | 3 | 4 | 679,000 | 40 |
| 2009-07-13 | 4 | 4 | 3 | 4 | 390,000 | 40 |
| 2009-07-10 | 4 | 4 | 3 | 4 | 338,000 | 40 |
| 2009-07-09 | 4 | 4 | 3 | 4 | 970,000 | 40 |
| 2009-07-08 | 4 | 4 | 3 | 4 | 678,000 | 40 |
| 2009-07-07 | 4 | 5 | 3 | 4 | 2,511,000 | 40 |
| 2009-07-06 | 4 | 5 | 4 | 5 | 2,470,000 | 50 |
| 2009-07-03 | 4 | 5 | 4 | 5 | 2,159,000 | 50 |
| 2009-07-02 | 4 | 5 | 3 | 5 | 2,748,000 | 50 |
| 2009-07-01 | 4 | 5 | 4 | 5 | 1,831,000 | 50 |
| 2009-06-30 | 4 | 5 | 4 | 5 | 2,175,000 | 50 |
| 2009-06-29 | 4 | 5 | 3 | 4 | 2,745,000 | 40 |
| 2009-06-26 | 4 | 4 | 3 | 4 | 1,333,000 | 40 |
| 2009-06-25 | 4 | 4 | 3 | 4 | 2,349,000 | 40 |
| 2009-06-24 | 4 | 5 | 3 | 5 | 2,147,000 | 50 |
| 2009-06-23 | 4 | 5 | 4 | 5 | 2,061,000 | 50 |
| 2009-06-22 | 4 | 5 | 4 | 4 | 2,773,000 | 40 |
| 2009-06-19 | 4 | 5 | 4 | 5 | 2,043,000 | 50 |
| 2009-06-18 | 4 | 5 | 3 | 5 | 3,555,000 | 50 |
| 2009-06-17 | 4 | 4 | 3 | 3 | 2,956,000 | 30 |
| 2009-06-16 | 5 | 5 | 3 | 4 | 9,519,000 | 40 |
| 2009-06-15 | 4 | 5 | 4 | 5 | 2,572,000 | 50 |
| 2009-06-12 | 4 | 5 | 4 | 5 | 1,511,000 | 50 |
| 2009-06-11 | 5 | 5 | 4 | 5 | 895,000 | 50 |
| 2009-06-10 | 5 | 5 | 4 | 5 | 920,000 | 50 |
| 2009-06-09 | 4 | 5 | 4 | 4 | 1,464,000 | 40 |
| 2009-06-08 | 5 | 5 | 4 | 5 | 1,097,000 | 50 |
| 2009-06-05 | 4 | 5 | 4 | 5 | 537,000 | 50 |
| 2009-06-04 | 5 | 5 | 4 | 5 | 935,000 | 50 |
| 2009-06-03 | 5 | 6 | 4 | 5 | 2,525,000 | 50 |
| 2009-06-02 | 5 | 6 | 4 | 5 | 3,157,000 | 50 |
| 2009-06-01 | 5 | 5 | 4 | 5 | 3,938,000 | 50 |
| 2009-05-29 | 5 | 6 | 5 | 5 | 3,682,000 | 50 |
| 2009-05-28 | 5 | 6 | 4 | 6 | 5,205,000 | 60 |
| 2009-05-27 | 6 | 6 | 4 | 5 | 14,451,000 | 50 |
| 2009-05-26 | 6 | 6 | 4 | 6 | 16,624,000 | 60 |
| 2009-05-25 | 5 | 7 | 4 | 6 | 13,613,000 | 60 |
| 2009-05-22 | 4 | 5 | 3 | 5 | 9,163,000 | 50 |
| 2009-05-21 | 4 | 4 | 3 | 4 | 7,086,000 | 40 |
| 2009-05-20 | 3 | 4 | 3 | 4 | 17,071,000 | 40 |
| 2009-05-19 | 3 | 4 | 3 | 3 | 458,000 | 30 |
| 2009-05-18 | 3 | 4 | 3 | 4 | 1,415,000 | 40 |
| 2009-05-15 | 4 | 4 | 3 | 4 | 354,000 | 40 |
| 2009-05-14 | 3 | 4 | 3 | 4 | 745,000 | 40 |
| 2009-05-13 | 3 | 4 | 3 | 3 | 403,000 | 30 |
| 2009-05-12 | 3 | 4 | 3 | 4 | 664,000 | 40 |
| 2009-05-11 | 4 | 4 | 3 | 3 | 5,633,000 | 30 |
| 2009-05-08 | 4 | 4 | 2 | 4 | 5,277,000 | 40 |
| 2009-05-07 | 3 | 4 | 2 | 3 | 4,266,000 | 30 |
| 2009-05-01 | 3 | 3 | 2 | 3 | 488,000 | 30 |
| 2009-04-30 | 2 | 3 | 2 | 2 | 440,000 | 20 |
| 2009-04-28 | 3 | 3 | 2 | 3 | 209,000 | 30 |
| 2009-04-27 | 3 | 3 | 3 | 3 | 224,000 | 30 |
| 2009-04-24 | 3 | 3 | 2 | 3 | 429,000 | 30 |
| 2009-04-23 | 3 | 3 | 2 | 3 | 1,633,000 | 30 |
| 2009-04-22 | 3 | 3 | 2 | 3 | 800,000 | 30 |
| 2009-04-21 | 3 | 3 | 2 | 3 | 1,712,000 | 30 |
| 2009-04-20 | 3 | 4 | 2 | 4 | 2,124,000 | 40 |
| 2009-04-17 | 3 | 4 | 2 | 3 | 2,803,000 | 30 |
| 2009-04-16 | 2 | 4 | 2 | 3 | 8,138,000 | 30 |
| 2009-04-15 | 2 | 3 | 2 | 3 | 492,000 | 30 |
| 2009-04-14 | 2 | 3 | 2 | 3 | 1,257,000 | 30 |
| 2009-04-13 | 3 | 3 | 2 | 3 | 1,572,000 | 30 |
| 2009-04-10 | 2 | 3 | 1 | 3 | 12,304,000 | 30 |
| 2009-04-09 | 1 | 2 | 1 | 2 | 205,000 | 20 |
| 2009-04-08 | 2 | 2 | 1 | 2 | 184,000 | 20 |
| 2009-04-07 | 2 | 2 | 1 | 2 | 445,000 | 20 |
| 2009-04-06 | 1 | 2 | 1 | 2 | 300,000 | 20 |
| 2009-04-03 | 1 | 2 | 1 | 2 | 1,968,000 | 20 |
| 2009-04-02 | 1 | 2 | 1 | 1 | 537,000 | 10 |
| 2009-04-01 | 1 | 2 | 1 | 2 | 316,000 | 20 |
| 2009-03-31 | 1 | 2 | 1 | 2 | 1,683,000 | 20 |
| 2009-03-30 | 2 | 2 | 1 | 2 | 440,000 | 20 |
| 2009-03-27 | 2 | 2 | 1 | 2 | 362,000 | 20 |
| 2009-03-26 | 1 | 2 | 1 | 2 | 454,000 | 20 |
| 2009-03-25 | 1 | 2 | 1 | 2 | 279,000 | 20 |
| 2009-03-24 | 1 | 2 | 1 | 2 | 391,000 | 20 |
| 2009-03-23 | 2 | 2 | 1 | 2 | 273,000 | 20 |
| 2009-03-19 | 1 | 2 | 1 | 2 | 350,000 | 20 |
| 2009-03-18 | 1 | 2 | 1 | 2 | 165,000 | 20 |
| 2009-03-17 | 1 | 2 | 1 | 2 | 443,000 | 20 |
| 2009-03-16 | 2 | 2 | 1 | 2 | 711,000 | 20 |
| 2009-03-13 | 2 | 2 | 1 | 2 | 101,000 | 20 |
| 2009-03-12 | 1 | 2 | 1 | 2 | 204,000 | 20 |
| 2009-03-11 | 1 | 2 | 1 | 2 | 113,000 | 20 |
| 2009-03-10 | 2 | 2 | 1 | 2 | 211,000 | 20 |
| 2009-03-09 | 1 | 2 | 1 | 2 | 437,000 | 20 |
| 2009-03-06 | 1 | 2 | 1 | 2 | 277,000 | 20 |
| 2009-03-05 | 1 | 2 | 1 | 1 | 97,000 | 10 |
| 2009-03-04 | 1 | 2 | 1 | 2 | 159,000 | 20 |
| 2009-03-03 | 2 | 2 | 1 | 2 | 88,000 | 20 |
| 2009-03-02 | 2 | 2 | 1 | 2 | 249,000 | 20 |
| 2009-02-27 | 1 | 2 | 1 | 2 | 426,000 | 20 |
| 2009-02-26 | 1 | 2 | 1 | 2 | 106,000 | 20 |
| 2009-02-25 | 1 | 2 | 1 | 2 | 49,000 | 20 |
| 2009-02-24 | 2 | 2 | 1 | 2 | 245,000 | 20 |
| 2009-02-23 | 2 | 2 | 1 | 2 | 522,000 | 20 |
| 2009-02-20 | 1 | 2 | 1 | 2 | 252,000 | 20 |
| 2009-02-19 | 2 | 2 | 1 | 2 | 79,000 | 20 |
| 2009-02-18 | 2 | 2 | 1 | 2 | 353,000 | 20 |
| 2009-02-17 | 1 | 2 | 1 | 2 | 166,000 | 20 |
| 2009-02-16 | 2 | 2 | 1 | 2 | 163,000 | 20 |
| 2009-02-13 | 1 | 2 | 1 | 2 | 73,000 | 20 |
| 2009-02-12 | 2 | 2 | 1 | 2 | 246,000 | 20 |
| 2009-02-10 | 2 | 2 | 1 | 2 | 259,000 | 20 |
| 2009-02-09 | 2 | 2 | 1 | 2 | 386,000 | 20 |
| 2009-02-06 | 2 | 2 | 1 | 2 | 121,000 | 20 |
| 2009-02-05 | 1 | 2 | 1 | 1 | 126,000 | 10 |
| 2009-02-04 | 2 | 2 | 1 | 2 | 35,000 | 20 |
| 2009-02-03 | 1 | 2 | 1 | 2 | 90,000 | 20 |
| 2009-02-02 | 2 | 2 | 1 | 2 | 159,000 | 20 |
| 2009-01-30 | 2 | 2 | 1 | 2 | 424,000 | 20 |
| 2009-01-29 | 2 | 2 | 1 | 2 | 1,006,000 | 20 |
| 2009-01-28 | 2 | 2 | 1 | 2 | 106,000 | 20 |
| 2009-01-27 | 2 | 2 | 1 | 2 | 165,000 | 20 |
| 2009-01-26 | 2 | 2 | 1 | 2 | 99,000 | 20 |
| 2009-01-23 | 2 | 2 | 1 | 2 | 215,000 | 20 |
| 2009-01-22 | 1 | 2 | 1 | 2 | 262,000 | 20 |
| 2009-01-21 | 2 | 2 | 1 | 2 | 122,000 | 20 |
| 2009-01-20 | 2 | 2 | 1 | 2 | 127,000 | 20 |
| 2009-01-19 | 1 | 2 | 1 | 2 | 243,000 | 20 |
| 2009-01-16 | 2 | 2 | 1 | 2 | 165,000 | 20 |
| 2009-01-15 | 2 | 2 | 2 | 2 | 749,000 | 20 |
| 2009-01-14 | 2 | 3 | 2 | 2 | 204,000 | 20 |
| 2009-01-13 | 2 | 2 | 2 | 2 | 1,797,000 | 20 |
| 2009-01-09 | 2 | 3 | 2 | 2 | 259,000 | 20 |
| 2009-01-08 | 2 | 2 | 2 | 2 | 940,000 | 20 |
| 2009-01-07 | 2 | 2 | 2 | 2 | 438,000 | 20 |
| 2009-01-06 | 2 | 3 | 2 | 2 | 368,000 | 20 |
| 2009-01-05 | 2 | 3 | 2 | 2 | 368,000 | 20 |
分割・併合履歴 ： [2011-05-13]1株→0.1株
