8836 (株)RISE の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	33	33	32	33	794,900	33
2012-12-27	33	34	32	33	1,179,400	33
2012-12-26	33	35	31	32	3,058,900	32
2012-12-25	30	33	29	31	1,727,300	31
2012-12-21	30	31	29	29	588,500	29
2012-12-20	30	32	29	30	1,358,200	30
2012-12-19	29	30	29	29	596,900	29
2012-12-18	30	30	28	29	720,000	29
2012-12-17	30	31	28	29	1,004,900	29
2012-12-14	27	31	27	29	1,805,800	29
2012-12-13	27	28	26	27	240,300	27
2012-12-12	27	28	26	27	428,800	27
2012-12-11	27	28	27	27	98,800	27
2012-12-10	27	28	27	27	100,200	27
2012-12-07	27	28	26	28	423,200	28
2012-12-06	27	27	26	27	238,000	27
2012-12-05	27	28	26	27	885,400	27
2012-12-04	27	28	27	27	318,600	27
2012-12-03	28	28	27	28	166,500	28
2012-11-30	28	29	27	28	419,100	28
2012-11-29	28	29	28	29	234,400	29
2012-11-28	28	29	28	28	883,600	28
2012-11-27	29	29	28	28	123,500	28
2012-11-26	28	29	27	28	551,500	28
2012-11-22	29	29	27	28	1,393,100	28
2012-11-21	29	30	29	29	300,800	29
2012-11-20	28	30	28	30	783,100	30
2012-11-19	30	30	28	28	436,000	28
2012-11-16	27	30	27	29	2,061,100	29
2012-11-15	27	28	27	27	448,600	27
2012-11-14	29	29	27	27	857,300	27
2012-11-13	28	29	26	28	1,918,400	28
2012-11-12	29	30	28	29	1,267,100	29
2012-11-09	32	32	27	29	7,528,200	29
2012-11-08	34	34	32	32	3,849,000	32
2012-11-07	36	40	35	37	2,807,600	37
2012-11-06	36	38	34	36	2,888,600	36
2012-11-05	43	44	37	37	5,540,700	37
2012-11-02	38	43	38	42	7,708,400	42
2012-11-01	31	40	30	37	8,442,700	37
2012-10-31	30	31	30	31	1,798,500	31
2012-10-30	30	31	30	30	229,600	30
2012-10-29	31	31	30	30	210,200	30
2012-10-26	30	31	30	30	868,300	30
2012-10-25	31	31	30	31	612,500	31
2012-10-24	30	31	30	31	1,311,200	31
2012-10-23	30	31	30	31	796,400	31
2012-10-22	31	31	30	31	768,100	31
2012-10-19	30	31	30	31	664,900	31
2012-10-18	30	31	30	31	457,600	31
2012-10-17	30	31	30	31	377,700	31
2012-10-16	30	31	30	30	648,800	30
2012-10-15	30	31	30	31	434,800	31
2012-10-12	30	31	30	31	490,200	31
2012-10-11	30	31	30	31	385,900	31
2012-10-10	31	31	30	31	503,100	31
2012-10-09	31	32	31	31	359,300	31
2012-10-05	31	32	31	31	422,600	31
2012-10-04	31	32	31	32	363,600	32
2012-10-03	31	32	31	32	299,700	32
2012-10-02	31	32	31	32	317,100	32
2012-10-01	31	32	31	32	617,100	32
2012-09-28	31	32	30	32	895,000	32
2012-09-27	31	31	30	31	334,200	31
2012-09-26	30	31	30	31	326,600	31
2012-09-25	30	31	30	31	666,400	31
2012-09-24	31	31	30	31	851,600	31
2012-09-21	31	32	31	32	317,800	32
2012-09-20	32	32	31	32	362,900	32
2012-09-19	31	32	31	32	332,900	32
2012-09-18	32	32	31	31	74,800	31
2012-09-14	31	33	31	31	1,365,100	31
2012-09-13	31	32	30	31	665,300	31
2012-09-12	31	32	31	31	652,800	31
2012-09-11	30	33	30	31	1,305,900	31
2012-09-10	30	31	30	30	158,600	30
2012-09-07	31	32	30	31	1,016,800	31
2012-09-06	31	34	30	31	2,082,300	31
2012-09-05	32	33	30	31	1,055,400	31
2012-09-04	31	33	30	32	1,106,600	32
2012-09-03	32	32	31	31	532,300	31
2012-08-31	32	32	30	32	666,600	32
2012-08-30	32	32	31	32	26,100	32
2012-08-29	31	32	31	32	170,000	32
2012-08-28	31	32	31	31	238,000	31
2012-08-27	32	32	31	32	168,100	32
2012-08-24	32	33	31	31	525,300	31
2012-08-23	32	33	32	33	149,900	33
2012-08-22	33	33	32	33	159,900	33
2012-08-21	33	34	32	33	305,600	33
2012-08-20	33	34	32	34	276,400	34
2012-08-17	34	34	32	33	564,500	33
2012-08-16	35	35	33	34	381,400	34
2012-08-15	32	36	32	35	1,028,100	35
2012-08-14	31	32	31	31	188,500	31
2012-08-13	32	32	31	31	208,400	31
2012-08-10	32	33	31	32	390,400	32
2012-08-09	32	33	31	32	573,500	32
2012-08-08	32	32	31	32	143,200	32
2012-08-07	33	33	31	32	889,100	32
2012-08-06	34	34	33	33	226,000	33
2012-08-03	33	34	32	34	1,055,000	34
2012-08-02	33	34	32	33	663,800	33
2012-08-01	38	38	31	33	5,583,600	33
2012-07-31	38	40	38	39	1,895,600	39
2012-07-30	36	40	36	39	2,233,800	39
2012-07-27	35	38	35	38	2,285,100	38
2012-07-26	33	37	33	36	1,403,600	36
2012-07-25	33	35	33	33	956,800	33
2012-07-24	30	34	30	34	1,166,300	34
2012-07-23	31	33	30	31	1,139,900	31
2012-07-20	34	35	33	33	1,039,000	33
2012-07-19	34	35	34	35	461,300	35
2012-07-18	34	35	34	35	568,200	35
2012-07-17	34	37	33	35	1,535,000	35
2012-07-13	33	35	33	34	1,516,300	34
2012-07-12	34	35	34	34	1,037,700	34
2012-07-11	35	36	34	35	2,003,500	35
2012-07-10	37	38	36	37	1,811,400	37
2012-07-09	39	41	38	38	2,148,800	38
2012-07-06	35	40	35	40	2,995,400	40
2012-07-05	35	36	35	35	617,400	35
2012-07-04	35	36	35	36	420,800	36
2012-07-03	35	36	34	36	720,000	36
2012-07-02	36	37	34	35	2,347,800	35
2012-06-29	37	37	34	35	1,989,600	35
2012-06-28	35	37	34	37	738,100	37
2012-06-27	34	35	34	34	1,431,500	34
2012-06-26	36	36	35	35	781,100	35
2012-06-25	36	37	36	36	639,500	36
2012-06-22	36	37	35	36	1,255,000	36
2012-06-21	37	37	36	37	1,153,000	37
2012-06-20	36	37	36	36	675,800	36
2012-06-19	37	37	35	36	648,200	36
2012-06-18	35	37	35	37	1,432,500	37
2012-06-15	37	38	33	33	2,637,500	33
2012-06-14	39	40	37	39	1,159,000	39
2012-06-13	40	40	37	39	2,563,800	39
2012-06-12	39	41	39	40	990,900	40
2012-06-11	42	42	39	41	1,869,000	41
2012-06-08	42	43	41	42	1,076,800	42
2012-06-07	41	43	40	43	1,337,900	43
2012-06-06	42	42	38	39	2,418,100	39
2012-06-05	39	43	39	41	2,299,300	41
2012-06-04	41	42	40	40	2,050,300	40
2012-06-01	47	47	42	43	3,452,300	43
2012-05-31	45	48	43	48	2,572,400	48
2012-05-30	45	46	44	46	1,484,600	46
2012-05-29	40	44	40	44	1,665,200	44
2012-05-28	40	41	39	39	1,675,300	39
2012-05-25	41	42	40	41	1,535,900	41
2012-05-24	45	45	42	42	2,692,100	42
2012-05-23	47	48	43	44	3,894,400	44
2012-05-22	40	45	40	43	2,359,400	43
2012-05-21	39	40	37	39	1,649,000	39
2012-05-18	41	44	38	39	2,761,100	39
2012-05-17	40	42	38	40	2,138,200	40
2012-05-16	46	46	39	39	5,246,100	39
2012-05-15	48	50	46	48	2,805,000	48
2012-05-14	49	49	41	48	3,586,300	48
2012-05-11	50	55	46	46	5,571,900	46
2012-05-10	53	61	42	60	15,662,600	60
2012-05-09	59	59	50	54	2,456,200	54
2012-05-08	69	70	55	59	4,439,100	59
2012-05-07	73	73	71	71	1,884,300	71
2012-05-02	73	77	73	74	1,727,100	74
2012-05-01	76	77	73	73	2,823,100	73
2012-04-27	70	75	69	73	4,203,200	73
2012-04-26	73	74	65	68	4,989,700	68
2012-04-25	63	76	63	76	3,812,700	76
2012-04-24	62	63	61	62	2,734,600	62
2012-04-23	65	66	63	63	1,922,200	63
2012-04-20	63	67	62	64	4,405,800	64
2012-04-19	56	60	55	60	1,983,600	60
2012-04-18	51	58	50	54	3,741,500	54
2012-04-17	50	51	50	50	1,831,200	50
2012-04-16	51	52	50	51	1,510,700	51
2012-04-13	49	52	48	51	2,880,700	51
2012-04-12	46	50	46	50	2,406,800	50
2012-04-11	47	47	46	47	851,900	47
2012-04-10	48	48	44	48	2,690,300	48
2012-04-09	43	48	42	48	3,127,800	48
2012-04-06	42	44	41	43	2,051,900	43
2012-04-05	41	43	40	42	1,853,200	42
2012-04-04	40	41	39	41	2,836,300	41
2012-04-03	40	40	39	40	1,238,300	40
2012-04-02	39	40	39	39	914,500	39
2012-03-30	39	40	38	40	1,085,500	40
2012-03-29	37	39	37	39	898,400	39
2012-03-28	37	38	36	38	864,200	38
2012-03-27	35	37	35	37	1,037,900	37
2012-03-26	35	36	35	35	1,005,000	35
2012-03-23	35	37	34	37	1,658,600	37
2012-03-22	34	35	33	35	636,500	35
2012-03-21	32	35	32	34	2,272,700	34
2012-03-19	32	33	31	31	968,500	31
2012-03-16	32	33	32	33	778,900	33
2012-03-15	34	34	32	33	1,866,500	33
2012-03-14	36	36	31	34	4,414,300	34
2012-03-13	35	43	35	36	9,284,000	36
2012-03-12	36	37	35	36	749,900	36
2012-03-09	35	37	34	36	1,143,100	36
2012-03-08	33	35	32	35	919,700	35
2012-03-07	33	34	30	33	2,160,800	33
2012-03-06	30	34	30	32	3,292,800	32
2012-03-05	30	33	28	28	3,594,700	28
2012-03-02	26	32	25	32	3,910,400	32
2012-03-01	26	27	26	26	718,200	26
2012-02-29	26	27	26	27	774,600	27
2012-02-28	26	27	26	26	781,100	26
2012-02-27	27	27	26	27	601,900	27
2012-02-24	26	27	26	27	600,200	27
2012-02-23	26	27	26	27	962,200	27
2012-02-22	26	27	26	27	705,200	27
2012-02-21	27	28	26	27	1,268,200	27
2012-02-20	27	27	26	27	1,178,600	27
2012-02-17	26	27	26	26	1,023,600	26
2012-02-16	26	27	26	27	712,600	27
2012-02-15	27	27	26	27	1,010,200	27
2012-02-14	28	28	27	28	689,000	28
2012-02-13	28	28	27	28	774,800	28
2012-02-10	26	28	26	27	993,300	27
2012-02-09	26	27	26	27	914,500	27
2012-02-08	29	29	26	26	2,901,000	26
2012-02-07	25	28	25	28	2,038,100	28
2012-02-06	25	26	25	26	684,100	26
2012-02-03	26	26	25	26	591,700	26
2012-02-02	25	26	25	25	864,200	25
2012-02-01	26	26	25	26	861,200	26
2012-01-31	25	26	25	26	1,666,300	26
2012-01-30	25	26	25	26	842,700	26
2012-01-27	25	26	25	26	687,300	26
2012-01-26	26	26	25	26	459,900	26
2012-01-25	25	26	25	25	460,700	25
2012-01-24	25	26	25	25	402,400	25
2012-01-23	25	26	25	25	577,100	25
2012-01-20	25	26	25	26	659,000	26
2012-01-19	25	26	25	26	270,000	26
2012-01-18	25	26	25	25	399,000	25
2012-01-17	25	26	25	25	694,300	25
2012-01-16	25	26	25	25	482,700	25
2012-01-13	25	26	25	26	478,900	26
2012-01-12	26	26	25	25	812,900	25
2012-01-11	25	27	25	26	2,005,900	26
2012-01-10	25	26	25	25	437,600	25
2012-01-06	25	26	25	25	530,800	25
2012-01-05	26	26	25	26	739,100	26
2012-01-04	27	27	25	25	1,115,500	25

分割・併合履歴： [2011-05-13]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31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