8836 (株)RISE の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	23	29	22	28	1,783,300	28
2011-12-29	24	25	23	23	736,500	23
2011-12-28	25	25	23	25	547,600	25
2011-12-27	24	25	24	24	493,100	24
2011-12-26	24	25	23	25	1,246,800	25
2011-12-22	25	26	24	25	611,500	25
2011-12-21	26	26	25	26	517,100	26
2011-12-20	26	26	25	26	141,300	26
2011-12-19	27	27	26	26	454,500	26
2011-12-16	27	27	26	26	722,000	26
2011-12-15	28	28	26	27	662,300	27
2011-12-14	27	27	26	27	794,700	27
2011-12-13	26	28	25	27	2,158,800	27
2011-12-12	26	27	25	26	374,600	26
2011-12-09	28	28	25	26	1,230,900	26
2011-12-08	29	29	27	28	790,200	28
2011-12-07	27	29	27	28	1,628,700	28
2011-12-06	27	27	26	26	665,800	26
2011-12-05	26	27	26	27	385,900	27
2011-12-02	26	27	25	27	752,100	27
2011-12-01	25	27	25	27	611,000	27
2011-11-30	23	27	23	27	1,159,000	27
2011-11-29	23	24	22	24	543,000	24
2011-11-28	23	24	23	24	430,400	24
2011-11-25	22	24	22	23	377,000	23
2011-11-24	23	23	22	23	199,000	23
2011-11-22	23	24	23	23	603,200	23
2011-11-21	22	24	22	24	678,800	24
2011-11-18	22	23	21	23	414,800	23
2011-11-17	22	23	21	23	1,209,500	23
2011-11-16	22	22	21	22	977,100	22
2011-11-15	22	23	21	22	1,019,200	22
2011-11-14	22	22	21	22	378,900	22
2011-11-11	21	22	21	21	164,300	21
2011-11-10	22	22	21	22	420,000	22
2011-11-09	22	23	22	22	299,200	22
2011-11-08	23	24	22	23	1,005,500	23
2011-11-07	21	26	20	23	3,399,800	23
2011-11-04	21	21	20	21	135,500	21
2011-11-02	21	21	20	21	115,700	21
2011-11-01	21	22	21	21	107,600	21
2011-10-31	21	22	21	22	182,400	22
2011-10-28	21	22	20	21	178,700	21
2011-10-27	21	22	20	22	182,500	22
2011-10-26	20	21	20	21	83,500	21
2011-10-25	21	22	20	21	267,600	21
2011-10-24	22	22	21	22	229,900	22
2011-10-21	21	22	21	22	328,100	22
2011-10-20	21	22	21	22	365,200	22
2011-10-19	22	22	20	22	651,900	22
2011-10-18	22	22	21	22	418,200	22
2011-10-17	23	23	21	21	480,100	21
2011-10-14	21	23	21	23	1,045,700	23
2011-10-13	21	22	21	21	91,600	21
2011-10-12	21	22	21	22	127,200	22
2011-10-11	22	22	21	21	132,500	21
2011-10-07	21	22	20	22	557,000	22
2011-10-06	21	23	20	22	1,089,000	22
2011-10-05	22	22	21	21	757,700	21
2011-10-04	23	24	22	23	1,345,400	23
2011-10-03	29	29	22	25	3,022,000	25
2011-09-30	22	27	19	27	2,795,300	27
2011-09-29	19	26	19	22	3,667,300	22
2011-09-28	19	22	19	19	598,100	19
2011-09-27	19	19	18	19	203,700	19
2011-09-26	20	20	18	19	278,500	19
2011-09-22	20	21	20	20	149,200	20
2011-09-21	21	22	20	21	264,200	21
2011-09-20	21	22	21	22	119,700	22
2011-09-16	22	23	21	22	59,400	22
2011-09-15	22	23	21	22	75,300	22
2011-09-14	22	23	21	22	56,400	22
2011-09-13	22	22	21	22	68,600	22
2011-09-12	22	23	21	21	65,300	21
2011-09-09	22	23	21	22	288,500	22
2011-09-08	23	23	22	22	27,100	22
2011-09-07	23	23	22	22	272,400	22
2011-09-06	24	24	22	22	248,200	22
2011-09-05	23	24	22	24	179,200	24
2011-09-02	23	24	22	23	311,700	23
2011-09-01	24	24	22	23	695,400	23
2011-08-31	22	25	22	23	618,800	23
2011-08-30	23	23	22	22	335,200	22
2011-08-29	22	24	21	22	1,022,400	22
2011-08-26	21	22	21	21	240,300	21
2011-08-25	22	22	21	21	181,200	21
2011-08-24	23	23	22	22	144,900	22
2011-08-23	22	23	22	22	96,200	22
2011-08-22	23	24	22	23	153,700	23
2011-08-19	23	24	22	23	346,300	23
2011-08-18	24	24	23	23	151,200	23
2011-08-17	24	25	23	25	249,300	25
2011-08-16	26	26	23	25	1,162,000	25
2011-08-15	24	27	23	26	935,000	26
2011-08-12	24	24	22	23	433,900	23
2011-08-11	23	24	22	23	295,400	23
2011-08-10	22	25	22	24	1,136,900	24
2011-08-09	21	21	19	20	1,077,500	20
2011-08-08	23	24	22	22	493,200	22
2011-08-05	24	25	23	23	634,000	23
2011-08-04	24	29	24	25	3,119,400	25
2011-08-03	24	24	23	23	899,600	23
2011-08-02	25	26	23	25	902,900	25
2011-08-01	26	27	24	26	689,400	26
2011-07-29	27	28	26	27	329,100	27
2011-07-28	28	28	27	28	327,300	28
2011-07-27	28	29	28	28	240,600	28
2011-07-26	29	30	28	29	217,100	29
2011-07-25	29	30	29	30	248,100	30
2011-07-22	29	30	28	30	316,400	30
2011-07-21	30	32	28	30	1,077,000	30
2011-07-20	28	32	28	30	1,994,400	30
2011-07-19	30	30	27	27	1,070,100	27
2011-07-15	30	31	30	30	491,200	30
2011-07-14	32	32	30	31	504,500	31
2011-07-13	31	32	30	31	647,600	31
2011-07-12	32	33	30	33	1,487,700	33
2011-07-11	34	36	32	34	1,789,300	34
2011-07-08	33	34	31	34	1,656,800	34
2011-07-07	32	36	31	33	3,388,900	33
2011-07-06	30	35	29	34	3,365,900	34
2011-07-05	31	32	29	30	1,518,900	30
2011-07-04	32	33	29	31	2,023,600	31
2011-07-01	32	33	31	32	1,272,500	32
2011-06-30	32	33	31	33	1,120,200	33
2011-06-29	32	34	31	33	2,856,000	33
2011-06-28	34	39	31	33	8,142,400	33
2011-06-27	28	34	27	34	7,576,300	34
2011-06-24	26	30	26	27	2,707,100	27
2011-06-23	25	27	24	26	1,948,500	26
2011-06-22	26	27	23	25	2,495,900	25
2011-06-21	31	32	25	26	6,894,800	26
2011-06-20	22	29	21	29	8,339,300	29
2011-06-17	20	21	19	20	1,752,100	20
2011-06-16	22	22	19	20	2,805,600	20
2011-06-15	25	29	20	22	10,960,900	22
2011-06-14	16	23	16	23	4,415,800	23
2011-06-13	16	17	16	16	109,300	16
2011-06-10	16	17	15	16	165,700	16
2011-06-09	17	17	15	16	776,100	16
2011-06-08	16	18	15	17	1,388,900	17
2011-06-07	16	17	15	16	436,300	16
2011-06-06	16	17	15	16	1,432,400	16
2011-06-03	17	17	16	16	278,200	16
2011-06-02	17	19	16	17	2,534,800	17
2011-06-01	17	17	16	17	491,500	17
2011-05-31	18	18	17	17	1,027,300	17
2011-05-30	17	19	16	17	3,254,900	17
2011-05-27	17	20	16	17	3,644,800	17
2011-05-26	20	20	16	17	4,223,600	17
2011-05-25	19	25	17	19	18,620,800	19
2011-05-24	14	18	13	18	6,272,800	18
2011-05-23	14	15	13	14	363,100	14
2011-05-20	14	15	13	15	1,178,900	15
2011-05-19	15	16	13	14	1,217,500	14
2011-05-18	13	16	12	15	3,654,200	15
2011-05-17	14	14	13	13	870,500	13
2011-05-16	16	19	13	14	3,694,600	14
2011-05-13	13	23	12	19	11,941,600	19
2011-05-12	1	2	1	1	2,626,000	10
2011-05-11	1	2	1	1	1,182,000	10
2011-05-10	1	2	1	1	969,000	10
2011-05-09	1	2	1	1	996,000	10
2011-05-06	2	2	1	1	1,718,000	10
2011-05-02	1	2	1	1	2,134,000	10
2011-04-28	1	2	1	1	1,718,000	10
2011-04-27	1	2	1	1	1,070,000	10
2011-04-26	1	2	1	1	377,000	10
2011-04-25	1	2	1	1	687,000	10
2011-04-22	1	2	1	1	843,000	10
2011-04-21	1	1	1	1	560,000	10
2011-04-20	1	2	1	1	408,000	10
2011-04-19	1	2	1	1	683,000	10
2011-04-18	1	2	1	1	2,076,000	10
2011-04-15	1	2	1	1	1,015,000	10
2011-04-14	1	2	1	1	1,277,000	10
2011-04-13	1	2	1	1	954,000	10
2011-04-12	1	2	1	1	1,015,000	10
2011-04-11	1	2	1	1	638,000	10
2011-04-08	1	2	1	1	1,390,000	10
2011-04-07	1	2	1	1	1,200,000	10
2011-04-06	2	2	1	1	1,105,000	10
2011-04-05	1	1	1	1	1,448,000	10
2011-04-04	1	2	1	1	1,505,000	10
2011-04-01	1	2	1	1	620,000	10
2011-03-31	1	2	1	1	1,566,000	10
2011-03-30	1	2	1	1	267,000	10
2011-03-29	1	2	1	1	679,000	10
2011-03-28	1	2	1	1	703,000	10
2011-03-25	2	2	1	1	1,288,000	10
2011-03-24	1	2	1	1	907,000	10
2011-03-23	2	2	1	1	592,000	10
2011-03-22	1	1	1	1	1,571,000	10
2011-03-18	1	2	1	1	1,148,000	10
2011-03-17	1	2	1	1	1,848,000	10
2011-03-16	1	2	1	1	2,646,000	10
2011-03-15	1	2	1	1	3,572,000	10
2011-03-14	1	2	1	1	2,240,000	10
2011-03-11	1	2	1	2	525,000	20
2011-03-10	2	2	1	2	233,000	20
2011-03-09	2	2	1	2	344,000	20
2011-03-08	1	2	1	2	1,144,000	20
2011-03-07	2	2	1	2	348,000	20
2011-03-04	2	2	1	2	655,000	20
2011-03-03	2	2	1	1	627,000	10
2011-03-02	2	2	1	2	906,000	20
2011-03-01	2	2	1	2	818,000	20
2011-02-28	2	2	1	2	1,262,000	20
2011-02-25	2	2	1	1	1,108,000	10
2011-02-24	2	2	1	2	1,538,000	20
2011-02-23	1	2	1	1	848,000	10
2011-02-22	1	2	1	2	584,000	20
2011-02-21	2	2	1	2	1,059,000	20
2011-02-18	1	2	1	1	655,000	10
2011-02-17	1	2	1	1	581,000	10
2011-02-16	2	2	1	1	520,000	10
2011-02-15	2	2	1	2	1,871,000	20
2011-02-14	2	3	2	2	1,137,000	20
2011-02-10	2	3	2	2	763,000	20
2011-02-09	2	3	2	2	389,000	20
2011-02-08	2	2	2	2	1,677,000	20
2011-02-07	2	2	1	2	4,546,000	20
2011-02-04	2	2	2	2	3,543,000	20
2011-02-03	2	3	2	2	664,000	20
2011-02-02	2	2	2	2	922,000	20
2011-02-01	2	3	2	2	575,000	20
2011-01-31	2	2	2	2	827,000	20
2011-01-28	2	2	2	2	694,000	20
2011-01-27	2	2	2	2	746,000	20
2011-01-26	2	2	2	2	794,000	20
2011-01-25	2	2	2	2	3,258,000	20
2011-01-24	2	3	1	2	2,919,000	20
2011-01-21	2	2	1	2	3,048,000	20
2011-01-20	2	2	2	2	2,349,000	20
2011-01-19	2	3	2	2	3,759,000	20
2011-01-18	2	3	2	2	619,000	20
2011-01-17	2	3	1	2	3,496,000	20
2011-01-14	2	2	1	2	1,303,000	20
2011-01-13	2	2	1	2	1,838,000	20
2011-01-12	2	3	1	2	3,538,000	20
2011-01-11	2	3	2	2	4,183,000	20
2011-01-07	2	2	2	2	969,000	20
2011-01-06	2	3	2	2	542,000	20
2011-01-05	2	3	2	2	483,000	20
2011-01-04	2	3	2	2	384,000	20

分割・併合履歴： [2011-05-13]1株→0.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31