8836 (株)RISE の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	91	97	91	95	389,000	95
2013-12-27	93	94	90	90	150,500	90
2013-12-26	86	93	86	93	367,100	93
2013-12-25	85	88	84	87	420,100	87
2013-12-24	89	89	85	85	849,400	85
2013-12-20	90	91	89	89	472,800	89
2013-12-19	89	92	88	90	474,200	90
2013-12-18	89	89	86	89	379,900	89
2013-12-17	90	91	88	89	223,700	89
2013-12-16	93	94	88	91	849,000	91
2013-12-13	100	100	93	94	753,700	94
2013-12-12	100	101	98	101	343,000	101
2013-12-11	101	101	98	100	395,200	100
2013-12-10	103	103	100	101	254,000	101
2013-12-09	103	104	102	103	165,200	103
2013-12-06	103	104	102	103	77,400	103
2013-12-05	103	105	102	103	194,000	103
2013-12-04	106	106	104	105	138,300	105
2013-12-03	103	106	102	106	399,400	106
2013-12-02	103	104	102	102	126,400	102
2013-11-29	103	104	102	104	86,100	104
2013-11-28	102	102	101	101	159,600	101
2013-11-27	103	104	101	101	179,600	101
2013-11-26	102	104	102	102	83,900	102
2013-11-25	102	104	101	103	207,600	103
2013-11-22	104	106	102	102	508,600	102
2013-11-21	106	107	104	104	178,100	104
2013-11-20	104	107	104	105	174,300	105
2013-11-19	105	106	104	104	147,100	104
2013-11-18	108	108	104	104	305,000	104
2013-11-15	103	108	102	107	542,200	107
2013-11-14	102	104	101	101	379,400	101
2013-11-13	104	104	101	102	258,500	102
2013-11-12	101	105	100	103	368,700	103
2013-11-11	108	108	100	100	695,500	100
2013-11-08	107	107	105	106	344,900	106
2013-11-07	109	109	107	107	177,600	107
2013-11-06	108	110	105	110	374,500	110
2013-11-05	108	112	108	110	312,100	110
2013-11-01	110	111	105	109	396,300	109
2013-10-31	115	115	110	112	516,800	112
2013-10-30	118	119	115	115	350,800	115
2013-10-29	118	119	116	118	252,500	118
2013-10-28	122	122	115	118	575,400	118
2013-10-25	121	128	120	124	1,586,500	124
2013-10-24	116	121	115	119	497,100	119
2013-10-23	120	121	116	117	534,200	117
2013-10-22	120	121	117	121	754,900	121
2013-10-21	123	126	122	123	1,110,500	123
2013-10-18	120	126	119	124	3,270,100	124
2013-10-17	106	118	106	117	1,632,200	117
2013-10-16	106	108	105	106	205,200	106
2013-10-15	110	111	107	108	183,300	108
2013-10-11	106	111	105	111	352,000	111
2013-10-10	103	106	103	105	177,700	105
2013-10-09	100	105	97	104	1,211,000	104
2013-10-08	98	99	96	96	218,300	96
2013-10-07	101	101	97	99	1,031,900	99
2013-10-04	104	104	100	101	326,100	101
2013-10-03	107	107	103	105	224,400	105
2013-10-02	106	108	106	106	105,900	106
2013-10-01	107	109	106	106	255,300	106
2013-09-30	110	110	108	108	105,600	108
2013-09-27	110	111	109	110	127,100	110
2013-09-26	107	110	107	109	101,200	109
2013-09-25	110	111	107	108	398,200	108
2013-09-24	112	113	109	110	180,700	110
2013-09-20	112	113	111	112	135,200	112
2013-09-19	115	116	111	111	328,600	111
2013-09-18	110	117	110	115	704,700	115
2013-09-17	110	111	108	110	159,300	110
2013-09-13	109	111	106	110	258,400	110
2013-09-12	108	110	108	109	138,500	109
2013-09-11	110	111	108	111	307,800	111
2013-09-10	110	112	107	110	666,800	110
2013-09-09	116	119	110	113	810,800	113
2013-09-06	111	113	107	108	194,000	108
2013-09-05	114	114	111	113	95,100	113
2013-09-04	114	115	112	114	134,700	114
2013-09-03	112	115	112	114	223,900	114
2013-09-02	106	113	106	112	351,800	112
2013-08-30	105	108	105	106	113,200	106
2013-08-29	107	108	105	106	105,100	106
2013-08-28	106	110	102	108	470,200	108
2013-08-27	108	110	107	109	80,600	109
2013-08-26	113	114	107	110	430,800	110
2013-08-23	113	114	112	114	110,500	114
2013-08-22	113	114	109	113	547,300	113
2013-08-21	117	119	114	115	309,700	115
2013-08-20	121	122	117	117	356,100	117
2013-08-19	124	127	121	123	478,000	123
2013-08-16	122	124	120	123	317,900	123
2013-08-15	128	128	121	124	1,016,300	124
2013-08-14	124	130	123	128	2,222,400	128
2013-08-13	118	125	117	124	1,519,000	124
2013-08-12	120	121	117	117	626,900	117
2013-08-09	118	123	115	121	1,406,900	121
2013-08-08	107	121	107	113	2,183,500	113
2013-08-07	101	107	101	105	574,200	105
2013-08-06	101	102	99	102	125,600	102
2013-08-05	102	103	99	101	256,400	101
2013-08-02	100	104	100	104	317,600	104
2013-08-01	96	101	93	98	1,421,900	98
2013-07-31	108	108	103	106	242,200	106
2013-07-30	100	109	99	109	411,600	109
2013-07-29	110	110	92	101	1,019,000	101
2013-07-26	110	112	106	110	304,100	110
2013-07-25	112	115	110	112	191,000	112
2013-07-24	111	112	110	112	87,000	112
2013-07-23	110	116	110	112	276,100	112
2013-07-22	114	115	112	112	174,800	112
2013-07-19	117	118	111	115	415,300	115
2013-07-18	114	118	114	117	281,000	117
2013-07-17	122	123	109	114	780,700	114
2013-07-16	123	124	120	122	335,600	122
2013-07-12	123	124	121	124	278,200	124
2013-07-11	123	126	117	123	702,900	123
2013-07-10	123	127	120	124	962,400	124
2013-07-09	124	125	122	123	392,700	123
2013-07-08	124	128	122	122	772,600	122
2013-07-05	126	127	120	126	1,186,100	126
2013-07-04	118	128	117	126	2,810,100	126
2013-07-03	116	118	115	116	268,900	116
2013-07-02	119	121	114	116	698,400	116
2013-07-01	115	120	112	120	419,800	120
2013-06-28	109	117	107	116	611,900	116
2013-06-27	104	112	100	109	573,300	109
2013-06-26	114	117	104	104	723,200	104
2013-06-25	116	117	110	113	551,200	113
2013-06-24	119	125	117	119	1,144,200	119
2013-06-21	111	114	105	112	818,100	112
2013-06-20	113	118	112	114	421,600	114
2013-06-19	124	125	110	115	2,187,200	115
2013-06-18	117	132	117	125	3,409,500	125
2013-06-17	118	122	110	114	1,497,200	114
2013-06-14	99	123	99	120	5,083,000	120
2013-06-13	97	99	96	97	529,600	97
2013-06-12	91	96	91	95	343,500	95
2013-06-11	95	97	93	96	524,800	96
2013-06-10	86	91	86	91	388,900	91
2013-06-07	76	84	76	79	1,001,400	79
2013-06-06	96	96	82	89	1,146,300	89
2013-06-05	101	102	97	97	658,600	97
2013-06-04	100	102	97	102	393,100	102
2013-06-03	102	102	98	98	407,600	98
2013-05-31	100	105	98	101	466,200	101
2013-05-30	106	106	99	102	535,400	102
2013-05-29	108	110	103	107	733,400	107
2013-05-28	110	112	104	107	884,900	107
2013-05-27	101	107	98	107	632,000	107
2013-05-24	100	106	95	103	945,900	103
2013-05-23	112	114	98	100	1,456,800	100
2013-05-22	110	111	102	110	994,100	110
2013-05-21	109	112	106	107	843,200	107
2013-05-20	113	117	112	112	764,100	112
2013-05-17	104	119	100	112	1,953,200	112
2013-05-16	114	115	93	104	3,429,800	104
2013-05-15	135	135	117	118	3,353,700	118
2013-05-14	137	138	130	135	1,509,600	135
2013-05-13	134	146	134	140	2,513,700	140
2013-05-10	140	142	125	134	2,942,000	134
2013-05-09	136	149	132	145	7,842,100	145
2013-05-08	116	133	111	129	7,922,500	129
2013-05-07	103	118	101	113	7,663,600	113
2013-05-02	90	99	89	97	3,883,900	97
2013-05-01	87	95	85	93	4,715,300	93
2013-04-30	83	86	82	84	1,332,900	84
2013-04-26	82	82	80	82	1,001,800	82
2013-04-25	84	84	79	82	1,463,900	82
2013-04-24	84	85	82	83	835,500	83
2013-04-23	86	87	82	84	1,453,500	84
2013-04-22	80	87	80	87	2,903,000	87
2013-04-19	77	79	76	77	657,900	77
2013-04-18	77	80	75	78	1,480,700	78
2013-04-17	82	82	78	78	1,268,700	78
2013-04-16	73	83	73	80	3,085,100	80
2013-04-15	88	89	80	81	2,646,200	81
2013-04-12	87	89	84	87	2,873,200	87
2013-04-11	92	92	80	85	6,386,200	85
2013-04-10	97	106	83	89	8,984,700	89
2013-04-09	120	135	95	109	15,762,800	109
2013-04-08	76	100	73	100	16,820,400	100
2013-04-05	65	75	62	70	10,800,900	70
2013-04-04	56	65	51	59	9,571,000	59
2013-04-03	51	61	51	58	8,763,300	58
2013-04-02	47	52	45	51	1,376,800	51
2013-04-01	50	53	47	47	1,813,700	47
2013-03-29	51	51	48	51	634,700	51
2013-03-28	55	55	45	52	3,708,700	52
2013-03-27	51	53	51	53	836,400	53
2013-03-26	50	51	49	50	791,600	50
2013-03-25	49	51	46	50	1,265,800	50
2013-03-22	50	51	47	47	1,833,600	47
2013-03-21	44	48	43	48	2,550,800	48
2013-03-19	43	45	43	43	524,600	43
2013-03-18	45	45	42	44	947,500	44
2013-03-15	44	45	43	45	827,300	45
2013-03-14	42	44	41	43	857,600	43
2013-03-13	41	43	41	42	767,400	42
2013-03-12	41	42	40	41	487,700	41
2013-03-11	41	42	41	41	248,600	41
2013-03-08	41	42	40	41	270,800	41
2013-03-07	43	43	40	40	1,038,500	40
2013-03-06	43	44	42	43	425,600	43
2013-03-05	42	45	42	43	766,300	43
2013-03-04	43	44	41	42	1,577,900	42
2013-03-01	41	43	40	42	1,425,700	42
2013-02-28	39	42	39	40	698,900	40
2013-02-27	39	39	38	39	220,700	39
2013-02-26	39	40	38	39	255,800	39
2013-02-25	40	40	39	40	155,200	40
2013-02-22	39	40	38	39	318,700	39
2013-02-21	39	40	38	38	270,600	38
2013-02-20	40	41	38	39	997,700	39
2013-02-19	40	41	38	40	264,900	40
2013-02-18	36	40	36	40	604,800	40
2013-02-15	38	39	36	36	898,100	36
2013-02-14	41	41	37	38	977,700	38
2013-02-13	41	42	41	41	1,996,000	41
2013-02-12	42	43	41	41	534,900	41
2013-02-08	42	43	41	42	919,900	42
2013-02-07	43	43	41	42	656,300	42
2013-02-06	42	44	41	42	1,845,700	42
2013-02-05	42	43	41	41	1,099,700	41
2013-02-04	43	43	41	42	1,408,800	42
2013-02-01	43	44	40	42	4,609,400	42
2013-01-31	57	59	45	46	10,896,600	46
2013-01-30	47	48	45	48	1,626,000	48
2013-01-29	44	47	43	47	2,639,100	47
2013-01-28	40	43	39	43	1,527,600	43
2013-01-25	37	44	36	39	3,811,900	39
2013-01-24	37	37	36	36	446,300	36
2013-01-23	38	39	37	37	577,300	37
2013-01-22	39	39	38	38	401,700	38
2013-01-21	39	40	39	39	507,100	39
2013-01-18	40	41	39	39	469,700	39
2013-01-17	40	41	38	39	924,800	39
2013-01-16	41	42	39	41	1,546,700	41
2013-01-15	39	41	38	41	1,336,100	41
2013-01-11	40	40	38	38	630,200	38
2013-01-10	40	42	39	39	2,359,900	39
2013-01-09	36	38	34	38	1,841,900	38
2013-01-08	41	41	36	36	2,356,700	36
2013-01-07	35	41	34	40	4,643,100	40
2013-01-04	34	35	33	33	979,800	33

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