8836 (株)RISE の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 2 | 3 | 2 | 2 | 2,599,000 | 20 |
| 2010-12-29 | 2 | 2 | 1 | 2 | 6,716,000 | 20 |
| 2010-12-28 | 2 | 3 | 2 | 2 | 5,488,000 | 20 |
| 2010-12-27 | 2 | 3 | 2 | 2 | 2,342,000 | 20 |
| 2010-12-24 | 2 | 3 | 2 | 2 | 1,579,000 | 20 |
| 2010-12-22 | 2 | 3 | 2 | 2 | 2,403,000 | 20 |
| 2010-12-21 | 2 | 3 | 2 | 2 | 2,640,000 | 20 |
| 2010-12-20 | 2 | 3 | 2 | 2 | 1,440,000 | 20 |
| 2010-12-17 | 2 | 3 | 2 | 2 | 819,000 | 20 |
| 2010-12-16 | 2 | 3 | 2 | 2 | 1,423,000 | 20 |
| 2010-12-15 | 2 | 3 | 2 | 2 | 887,000 | 20 |
| 2010-12-14 | 2 | 3 | 2 | 2 | 5,073,000 | 20 |
| 2010-12-13 | 2 | 3 | 1 | 2 | 16,189,000 | 20 |
| 2010-12-10 | 2 | 3 | 2 | 2 | 1,436,000 | 20 |
| 2010-12-09 | 2 | 3 | 2 | 2 | 1,057,000 | 20 |
| 2010-12-08 | 2 | 3 | 2 | 2 | 624,000 | 20 |
| 2010-12-07 | 2 | 2 | 2 | 2 | 159,000 | 20 |
| 2010-12-06 | 3 | 3 | 2 | 2 | 254,000 | 20 |
| 2010-12-03 | 3 | 3 | 2 | 2 | 575,000 | 20 |
| 2010-12-02 | 3 | 3 | 2 | 2 | 224,000 | 20 |
| 2010-12-01 | 2 | 3 | 2 | 2 | 473,000 | 20 |
| 2010-11-30 | 2 | 3 | 2 | 2 | 450,000 | 20 |
| 2010-11-29 | 2 | 3 | 2 | 2 | 936,000 | 20 |
| 2010-11-26 | 2 | 3 | 2 | 2 | 141,000 | 20 |
| 2010-11-25 | 2 | 3 | 2 | 2 | 139,000 | 20 |
| 2010-11-24 | 2 | 3 | 2 | 2 | 416,000 | 20 |
| 2010-11-22 | 2 | 3 | 2 | 2 | 254,000 | 20 |
| 2010-11-19 | 2 | 3 | 2 | 2 | 168,000 | 20 |
| 2010-11-18 | 2 | 3 | 2 | 2 | 318,000 | 20 |
| 2010-11-17 | 2 | 3 | 2 | 2 | 166,000 | 20 |
| 2010-11-16 | 2 | 3 | 2 | 2 | 857,000 | 20 |
| 2010-11-15 | 3 | 3 | 2 | 3 | 559,000 | 30 |
| 2010-11-12 | 3 | 3 | 2 | 3 | 269,000 | 30 |
| 2010-11-11 | 3 | 3 | 2 | 2 | 257,000 | 20 |
| 2010-11-10 | 3 | 3 | 2 | 2 | 217,000 | 20 |
| 2010-11-09 | 2 | 3 | 2 | 2 | 189,000 | 20 |
| 2010-11-08 | 2 | 3 | 2 | 2 | 673,000 | 20 |
| 2010-11-05 | 2 | 3 | 2 | 2 | 205,000 | 20 |
| 2010-11-04 | 3 | 3 | 2 | 2 | 132,000 | 20 |
| 2010-11-02 | 2 | 3 | 2 | 2 | 374,000 | 20 |
| 2010-11-01 | 3 | 3 | 2 | 2 | 59,000 | 20 |
| 2010-10-29 | 2 | 3 | 2 | 3 | 226,000 | 30 |
| 2010-10-28 | 2 | 3 | 2 | 2 | 141,000 | 20 |
| 2010-10-27 | 3 | 3 | 2 | 3 | 330,000 | 30 |
| 2010-10-26 | 2 | 3 | 2 | 3 | 83,000 | 30 |
| 2010-10-25 | 2 | 3 | 2 | 3 | 376,000 | 30 |
| 2010-10-22 | 2 | 3 | 2 | 3 | 55,000 | 30 |
| 2010-10-21 | 3 | 3 | 2 | 3 | 78,000 | 30 |
| 2010-10-20 | 3 | 3 | 2 | 3 | 113,000 | 30 |
| 2010-10-19 | 2 | 3 | 2 | 3 | 278,000 | 30 |
| 2010-10-18 | 2 | 3 | 2 | 3 | 219,000 | 30 |
| 2010-10-15 | 3 | 3 | 2 | 3 | 127,000 | 30 |
| 2010-10-14 | 3 | 3 | 2 | 3 | 196,000 | 30 |
| 2010-10-13 | 2 | 3 | 2 | 3 | 276,000 | 30 |
| 2010-10-12 | 3 | 3 | 2 | 3 | 350,000 | 30 |
| 2010-10-08 | 3 | 3 | 2 | 3 | 279,000 | 30 |
| 2010-10-07 | 3 | 3 | 2 | 3 | 4,281,000 | 30 |
| 2010-10-06 | 2 | 3 | 2 | 3 | 354,000 | 30 |
| 2010-10-05 | 3 | 3 | 2 | 2 | 182,000 | 20 |
| 2010-10-04 | 3 | 3 | 2 | 3 | 469,000 | 30 |
| 2010-10-01 | 3 | 3 | 2 | 3 | 149,000 | 30 |
| 2010-09-30 | 3 | 3 | 2 | 3 | 396,000 | 30 |
| 2010-09-29 | 3 | 3 | 2 | 3 | 624,000 | 30 |
| 2010-09-28 | 3 | 4 | 2 | 3 | 5,716,000 | 30 |
| 2010-09-27 | 3 | 4 | 2 | 2 | 5,154,000 | 20 |
| 2010-09-24 | 3 | 4 | 3 | 3 | 102,000 | 30 |
| 2010-09-22 | 3 | 4 | 3 | 3 | 87,000 | 30 |
| 2010-09-21 | 4 | 4 | 3 | 3 | 196,000 | 30 |
| 2010-09-17 | 3 | 4 | 3 | 4 | 278,000 | 40 |
| 2010-09-16 | 4 | 4 | 3 | 3 | 568,000 | 30 |
| 2010-09-15 | 3 | 4 | 3 | 3 | 515,000 | 30 |
| 2010-09-14 | 3 | 4 | 3 | 3 | 311,000 | 30 |
| 2010-09-13 | 2 | 4 | 2 | 3 | 6,304,000 | 30 |
| 2010-09-10 | 2 | 3 | 2 | 2 | 212,000 | 20 |
| 2010-09-09 | 2 | 3 | 2 | 2 | 142,000 | 20 |
| 2010-09-08 | 3 | 3 | 2 | 2 | 92,000 | 20 |
| 2010-09-07 | 3 | 3 | 2 | 2 | 192,000 | 20 |
| 2010-09-06 | 2 | 3 | 2 | 2 | 334,000 | 20 |
| 2010-09-03 | 3 | 3 | 2 | 3 | 382,000 | 30 |
| 2010-09-02 | 3 | 3 | 2 | 3 | 137,000 | 30 |
| 2010-09-01 | 3 | 3 | 2 | 3 | 289,000 | 30 |
| 2010-08-31 | 2 | 3 | 2 | 3 | 183,000 | 30 |
| 2010-08-30 | 2 | 3 | 2 | 3 | 408,000 | 30 |
| 2010-08-27 | 3 | 3 | 2 | 2 | 371,000 | 20 |
| 2010-08-26 | 2 | 3 | 2 | 2 | 427,000 | 20 |
| 2010-08-25 | 2 | 3 | 2 | 2 | 183,000 | 20 |
| 2010-08-24 | 3 | 3 | 2 | 2 | 345,000 | 20 |
| 2010-08-23 | 2 | 3 | 2 | 2 | 549,000 | 20 |
| 2010-08-20 | 3 | 3 | 2 | 2 | 308,000 | 20 |
| 2010-08-19 | 2 | 3 | 2 | 2 | 1,088,000 | 20 |
| 2010-08-18 | 2 | 3 | 2 | 2 | 528,000 | 20 |
| 2010-08-17 | 3 | 3 | 2 | 2 | 162,000 | 20 |
| 2010-08-16 | 2 | 3 | 2 | 2 | 663,000 | 20 |
| 2010-08-13 | 2 | 3 | 2 | 2 | 1,047,000 | 20 |
| 2010-08-12 | 2 | 3 | 2 | 3 | 726,000 | 30 |
| 2010-08-11 | 2 | 3 | 2 | 3 | 277,000 | 30 |
| 2010-08-10 | 2 | 3 | 2 | 3 | 298,000 | 30 |
| 2010-08-09 | 3 | 3 | 2 | 3 | 221,000 | 30 |
| 2010-08-06 | 3 | 3 | 2 | 3 | 357,000 | 30 |
| 2010-08-05 | 3 | 3 | 2 | 3 | 423,000 | 30 |
| 2010-08-04 | 2 | 3 | 2 | 3 | 212,000 | 30 |
| 2010-08-03 | 3 | 3 | 2 | 3 | 678,000 | 30 |
| 2010-08-02 | 3 | 3 | 2 | 3 | 205,000 | 30 |
| 2010-07-30 | 3 | 3 | 2 | 3 | 318,000 | 30 |
| 2010-07-29 | 3 | 3 | 2 | 3 | 653,000 | 30 |
| 2010-07-28 | 2 | 3 | 2 | 3 | 243,000 | 30 |
| 2010-07-27 | 3 | 3 | 3 | 3 | 215,000 | 30 |
| 2010-07-26 | 3 | 3 | 2 | 3 | 777,000 | 30 |
| 2010-07-23 | 3 | 3 | 2 | 3 | 1,873,000 | 30 |
| 2010-07-22 | 3 | 3 | 2 | 3 | 9,733,000 | 30 |
| 2010-07-21 | 3 | 4 | 3 | 3 | 1,102,000 | 30 |
| 2010-07-20 | 3 | 4 | 3 | 3 | 3,619,000 | 30 |
| 2010-07-16 | 4 | 4 | 3 | 3 | 874,000 | 30 |
| 2010-07-15 | 3 | 4 | 3 | 3 | 804,000 | 30 |
| 2010-07-14 | 3 | 4 | 3 | 3 | 822,000 | 30 |
| 2010-07-13 | 3 | 3 | 3 | 3 | 385,000 | 30 |
| 2010-07-12 | 3 | 4 | 3 | 3 | 479,000 | 30 |
| 2010-07-09 | 3 | 4 | 3 | 3 | 205,000 | 30 |
| 2010-07-08 | 3 | 4 | 3 | 3 | 334,000 | 30 |
| 2010-07-07 | 3 | 4 | 3 | 3 | 228,000 | 30 |
| 2010-07-06 | 3 | 4 | 3 | 3 | 342,000 | 30 |
| 2010-07-05 | 3 | 4 | 3 | 3 | 628,000 | 30 |
| 2010-07-02 | 4 | 4 | 3 | 3 | 702,000 | 30 |
| 2010-07-01 | 3 | 4 | 3 | 3 | 446,000 | 30 |
| 2010-06-30 | 4 | 4 | 3 | 3 | 283,000 | 30 |
| 2010-06-29 | 4 | 4 | 3 | 4 | 1,648,000 | 40 |
| 2010-06-28 | 4 | 4 | 3 | 4 | 230,000 | 40 |
| 2010-06-25 | 4 | 4 | 3 | 4 | 335,000 | 40 |
| 2010-06-24 | 4 | 5 | 4 | 4 | 2,099,000 | 40 |
| 2010-06-23 | 4 | 5 | 4 | 4 | 2,802,000 | 40 |
| 2010-06-22 | 4 | 4 | 3 | 4 | 1,486,000 | 40 |
| 2010-06-21 | 4 | 4 | 3 | 4 | 1,038,000 | 40 |
| 2010-06-18 | 4 | 5 | 4 | 4 | 739,000 | 40 |
| 2010-06-17 | 4 | 5 | 3 | 4 | 830,000 | 40 |
| 2010-06-16 | 4 | 5 | 4 | 4 | 1,486,000 | 40 |
| 2010-06-15 | 4 | 5 | 4 | 4 | 194,000 | 40 |
| 2010-06-14 | 4 | 5 | 4 | 4 | 1,631,000 | 40 |
| 2010-06-11 | 4 | 5 | 3 | 4 | 1,283,000 | 40 |
| 2010-06-10 | 4 | 4 | 3 | 3 | 526,000 | 30 |
| 2010-06-09 | 4 | 4 | 4 | 4 | 1,034,000 | 40 |
| 2010-06-08 | 4 | 4 | 4 | 4 | 2,030,000 | 40 |
| 2010-06-07 | 4 | 4 | 4 | 4 | 2,372,000 | 40 |
| 2010-06-04 | 4 | 5 | 4 | 4 | 644,000 | 40 |
| 2010-06-03 | 4 | 5 | 4 | 4 | 705,000 | 40 |
| 2010-06-02 | 4 | 5 | 4 | 4 | 332,000 | 40 |
| 2010-06-01 | 4 | 5 | 4 | 4 | 207,000 | 40 |
| 2010-05-31 | 4 | 5 | 4 | 4 | 453,000 | 40 |
| 2010-05-28 | 4 | 5 | 4 | 4 | 559,000 | 40 |
| 2010-05-27 | 4 | 4 | 3 | 4 | 1,549,000 | 40 |
| 2010-05-26 | 4 | 4 | 3 | 4 | 2,334,000 | 40 |
| 2010-05-25 | 4 | 4 | 4 | 4 | 3,618,000 | 40 |
| 2010-05-24 | 4 | 5 | 3 | 4 | 7,070,000 | 40 |
| 2010-05-21 | 4 | 5 | 4 | 4 | 6,681,000 | 40 |
| 2010-05-20 | 4 | 5 | 4 | 4 | 1,222,000 | 40 |
| 2010-05-19 | 5 | 5 | 4 | 4 | 1,163,000 | 40 |
| 2010-05-18 | 4 | 5 | 4 | 4 | 979,000 | 40 |
| 2010-05-17 | 5 | 5 | 4 | 4 | 17,934,000 | 40 |
| 2010-05-14 | 6 | 6 | 5 | 6 | 993,000 | 60 |
| 2010-05-13 | 6 | 6 | 5 | 5 | 393,000 | 50 |
| 2010-05-12 | 5 | 6 | 5 | 6 | 905,000 | 60 |
| 2010-05-11 | 6 | 6 | 5 | 6 | 3,222,000 | 60 |
| 2010-05-10 | 7 | 7 | 6 | 6 | 1,000,000 | 60 |
| 2010-05-07 | 6 | 7 | 5 | 6 | 3,668,000 | 60 |
| 2010-05-06 | 6 | 7 | 6 | 6 | 1,375,000 | 60 |
| 2010-04-30 | 5 | 7 | 5 | 6 | 3,379,000 | 60 |
| 2010-04-28 | 6 | 6 | 5 | 6 | 8,514,000 | 60 |
| 2010-04-27 | 6 | 7 | 6 | 6 | 767,000 | 60 |
| 2010-04-26 | 6 | 7 | 6 | 6 | 2,555,000 | 60 |
| 2010-04-23 | 6 | 7 | 6 | 6 | 1,260,000 | 60 |
| 2010-04-22 | 6 | 7 | 5 | 6 | 20,147,000 | 60 |
| 2010-04-21 | 5 | 6 | 5 | 6 | 2,854,000 | 60 |
| 2010-04-20 | 5 | 6 | 5 | 6 | 564,000 | 60 |
| 2010-04-19 | 5 | 6 | 5 | 5 | 601,000 | 50 |
| 2010-04-16 | 6 | 6 | 5 | 5 | 667,000 | 50 |
| 2010-04-15 | 5 | 6 | 5 | 5 | 1,350,000 | 50 |
| 2010-04-14 | 5 | 6 | 5 | 5 | 2,337,000 | 50 |
| 2010-04-13 | 5 | 6 | 5 | 5 | 11,551,000 | 50 |
| 2010-04-12 | 5 | 6 | 5 | 5 | 2,487,000 | 50 |
| 2010-04-09 | 6 | 6 | 5 | 5 | 738,000 | 50 |
| 2010-04-08 | 6 | 6 | 5 | 5 | 1,164,000 | 50 |
| 2010-04-07 | 5 | 6 | 5 | 5 | 582,000 | 50 |
| 2010-04-06 | 5 | 6 | 5 | 5 | 632,000 | 50 |
| 2010-04-05 | 5 | 6 | 5 | 5 | 1,090,000 | 50 |
| 2010-04-02 | 6 | 6 | 5 | 5 | 1,531,000 | 50 |
| 2010-04-01 | 6 | 6 | 5 | 5 | 2,107,000 | 50 |
| 2010-03-31 | 5 | 6 | 5 | 5 | 458,000 | 50 |
| 2010-03-30 | 5 | 6 | 5 | 5 | 5,389,000 | 50 |
| 2010-03-29 | 5 | 5 | 4 | 5 | 1,893,000 | 50 |
| 2010-03-26 | 5 | 5 | 4 | 4 | 1,141,000 | 40 |
| 2010-03-25 | 4 | 5 | 4 | 4 | 1,753,000 | 40 |
| 2010-03-24 | 4 | 5 | 4 | 4 | 621,000 | 40 |
| 2010-03-23 | 5 | 5 | 4 | 4 | 928,000 | 40 |
| 2010-03-19 | 5 | 5 | 4 | 5 | 1,079,000 | 50 |
| 2010-03-18 | 5 | 5 | 4 | 5 | 422,000 | 50 |
| 2010-03-17 | 5 | 5 | 4 | 4 | 1,050,000 | 40 |
| 2010-03-16 | 5 | 5 | 4 | 5 | 2,039,000 | 50 |
| 2010-03-15 | 5 | 6 | 5 | 5 | 1,170,000 | 50 |
| 2010-03-12 | 5 | 6 | 5 | 5 | 1,783,000 | 50 |
| 2010-03-11 | 5 | 6 | 5 | 5 | 1,438,000 | 50 |
| 2010-03-10 | 5 | 6 | 5 | 5 | 2,600,000 | 50 |
| 2010-03-09 | 6 | 6 | 5 | 5 | 581,000 | 50 |
| 2010-03-08 | 5 | 6 | 5 | 5 | 627,000 | 50 |
| 2010-03-05 | 6 | 6 | 5 | 5 | 1,237,000 | 50 |
| 2010-03-04 | 5 | 6 | 5 | 5 | 440,000 | 50 |
| 2010-03-03 | 5 | 6 | 4 | 5 | 2,373,000 | 50 |
| 2010-03-02 | 4 | 6 | 4 | 5 | 4,784,000 | 50 |
| 2010-03-01 | 5 | 5 | 4 | 4 | 969,000 | 40 |
| 2010-02-26 | 5 | 6 | 5 | 5 | 3,033,000 | 50 |
| 2010-02-25 | 5 | 6 | 5 | 5 | 297,000 | 50 |
| 2010-02-24 | 5 | 6 | 5 | 6 | 2,196,000 | 60 |
| 2010-02-23 | 5 | 6 | 4 | 5 | 4,940,000 | 50 |
| 2010-02-22 | 5 | 6 | 5 | 5 | 2,778,000 | 50 |
| 2010-02-19 | 4 | 5 | 4 | 5 | 2,579,000 | 50 |
| 2010-02-18 | 5 | 6 | 4 | 5 | 10,996,000 | 50 |
| 2010-02-17 | 5 | 6 | 5 | 5 | 2,960,000 | 50 |
| 2010-02-16 | 6 | 6 | 5 | 5 | 2,338,000 | 50 |
| 2010-02-15 | 6 | 7 | 5 | 6 | 16,156,000 | 60 |
| 2010-02-12 | 7 | 8 | 6 | 7 | 13,706,000 | 70 |
| 2010-02-10 | 6 | 7 | 6 | 6 | 2,564,000 | 60 |
| 2010-02-09 | 6 | 6 | 5 | 6 | 4,922,000 | 60 |
| 2010-02-08 | 5 | 7 | 5 | 6 | 12,794,000 | 60 |
| 2010-02-05 | 5 | 6 | 5 | 6 | 7,097,000 | 60 |
| 2010-02-04 | 6 | 7 | 5 | 5 | 15,386,000 | 50 |
| 2010-02-03 | 6 | 7 | 6 | 6 | 2,790,000 | 60 |
| 2010-02-02 | 6 | 7 | 5 | 6 | 20,760,000 | 60 |
| 2010-02-01 | 5 | 7 | 4 | 7 | 35,451,000 | 70 |
| 2010-01-29 | 5 | 5 | 4 | 4 | 1,338,000 | 40 |
| 2010-01-28 | 4 | 5 | 4 | 4 | 881,000 | 40 |
| 2010-01-27 | 4 | 5 | 4 | 5 | 444,000 | 50 |
| 2010-01-26 | 4 | 5 | 4 | 4 | 988,000 | 40 |
| 2010-01-25 | 4 | 5 | 4 | 4 | 1,050,000 | 40 |
| 2010-01-22 | 4 | 5 | 4 | 4 | 1,402,000 | 40 |
| 2010-01-21 | 4 | 5 | 4 | 4 | 639,000 | 40 |
| 2010-01-20 | 4 | 5 | 3 | 4 | 2,339,000 | 40 |
| 2010-01-19 | 4 | 4 | 3 | 4 | 1,203,000 | 40 |
| 2010-01-18 | 4 | 4 | 3 | 4 | 1,175,000 | 40 |
| 2010-01-15 | 4 | 5 | 4 | 4 | 2,125,000 | 40 |
| 2010-01-14 | 5 | 5 | 3 | 4 | 13,377,000 | 40 |
| 2010-01-13 | 4 | 5 | 4 | 4 | 1,001,000 | 40 |
| 2010-01-12 | 5 | 5 | 4 | 4 | 789,000 | 40 |
| 2010-01-08 | 5 | 5 | 4 | 4 | 528,000 | 40 |
| 2010-01-07 | 4 | 5 | 4 | 4 | 1,127,000 | 40 |
| 2010-01-06 | 5 | 5 | 4 | 4 | 570,000 | 40 |
| 2010-01-05 | 5 | 5 | 4 | 4 | 1,633,000 | 40 |
| 2010-01-04 | 4 | 5 | 3 | 4 | 6,778,000 | 40 |
分割・併合履歴 ： [2011-05-13]1株→0.1株
