8836 (株)RISE の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	36	37	36	37	79,400	37
2017-12-28	37	38	36	36	660,900	36
2017-12-27	35	36	35	36	296,800	36
2017-12-26	36	36	35	35	854,000	35
2017-12-25	36	36	35	35	653,300	35
2017-12-22	36	37	36	36	316,500	36
2017-12-21	36	37	36	36	97,600	36
2017-12-20	37	37	36	36	160,400	36
2017-12-19	37	38	37	37	105,600	37
2017-12-18	37	38	36	38	711,500	38
2017-12-15	38	38	37	37	315,500	37
2017-12-14	39	39	37	38	708,800	38
2017-12-13	38	40	37	39	1,149,800	39
2017-12-12	37	38	37	38	76,700	38
2017-12-11	38	38	36	37	194,500	37
2017-12-08	36	38	36	38	196,700	38
2017-12-07	37	37	36	37	117,200	37
2017-12-06	38	38	37	37	638,700	37
2017-12-05	39	39	38	38	357,200	38
2017-12-04	39	40	39	39	51,400	39
2017-12-01	38	40	38	39	466,200	39
2017-11-30	39	39	38	38	343,700	38
2017-11-29	41	43	38	39	3,618,700	39
2017-11-28	37	38	37	37	32,600	37
2017-11-27	36	38	36	37	306,400	37
2017-11-24	37	37	36	36	58,600	36
2017-11-22	38	38	36	36	239,000	36
2017-11-21	38	38	37	38	57,900	38
2017-11-20	38	39	37	38	69,900	38
2017-11-17	36	38	36	38	504,400	38
2017-11-16	36	37	35	37	238,300	37
2017-11-15	36	37	36	36	256,000	36
2017-11-13	38	38	37	37	644,700	37
2017-11-10	39	39	38	38	122,600	38
2017-11-09	39	40	38	39	172,900	39
2017-11-08	39	40	39	39	148,700	39
2017-11-07	39	40	39	39	37,500	39
2017-11-06	39	40	39	39	40,300	39
2017-11-02	39	40	39	39	72,500	39
2017-11-01	39	40	39	39	45,600	39
2017-10-31	40	40	39	39	119,000	39
2017-10-30	40	40	39	39	59,900	39
2017-10-27	41	41	39	39	283,500	39
2017-10-26	41	42	40	41	108,200	41
2017-10-25	39	41	39	41	346,400	41
2017-10-24	40	40	39	39	96,700	39
2017-10-23	40	41	39	40	270,900	40
2017-10-20	40	41	40	41	133,700	41
2017-10-19	39	42	39	41	653,000	41
2017-10-18	39	40	39	39	121,500	39
2017-10-17	39	40	38	39	297,800	39
2017-10-16	40	41	39	39	484,000	39
2017-10-13	42	43	39	41	954,400	41
2017-10-12	42	43	41	43	287,700	43
2017-10-11	42	43	41	43	886,800	43
2017-10-10	45	48	41	42	4,983,900	42
2017-10-06	37	43	37	43	2,951,200	43
2017-10-05	37	38	36	37	216,000	37
2017-10-04	37	37	36	36	32,500	36
2017-10-03	37	37	36	36	129,000	36
2017-10-02	37	37	36	37	28,300	37
2017-09-29	37	37	36	36	26,500	36
2017-09-28	37	37	36	37	55,700	37
2017-09-27	37	37	36	37	21,000	37
2017-09-26	37	37	36	37	28,900	37
2017-09-25	37	37	36	37	74,900	37
2017-09-22	37	38	37	37	17,400	37
2017-09-21	37	38	37	37	31,700	37
2017-09-20	37	38	37	37	65,300	37
2017-09-19	38	38	37	37	52,900	37
2017-09-15	37	38	37	37	24,500	37
2017-09-14	38	38	37	38	66,900	38
2017-09-13	38	38	37	38	36,000	38
2017-09-12	36	38	36	37	196,500	37
2017-09-11	35	37	35	36	184,800	36
2017-09-08	35	36	35	35	149,100	35
2017-09-07	36	37	35	36	168,700	36
2017-09-06	36	37	36	36	164,200	36
2017-09-05	37	37	36	36	97,300	36
2017-09-04	37	37	36	36	75,500	36
2017-09-01	37	38	37	37	143,700	37
2017-08-31	37	38	37	38	50,300	38
2017-08-30	37	38	36	37	99,700	37
2017-08-29	38	39	37	37	603,500	37
2017-08-28	39	39	38	38	33,100	38
2017-08-25	38	38	38	38	36,900	38
2017-08-24	38	39	38	38	63,200	38
2017-08-23	38	39	37	38	121,700	38
2017-08-22	38	39	38	38	46,500	38
2017-08-21	38	39	37	38	129,200	38
2017-08-18	38	39	37	38	199,300	38
2017-08-17	38	39	38	39	34,800	39
2017-08-16	38	39	38	39	34,300	39
2017-08-15	38	39	37	39	229,800	39
2017-08-14	38	38	37	38	243,000	38
2017-08-10	39	40	39	39	170,000	39
2017-08-09	41	41	39	39	839,900	39
2017-08-08	41	41	40	40	14,700	40
2017-08-07	41	41	40	41	55,900	41
2017-08-04	42	42	40	40	487,600	40
2017-08-03	42	43	42	42	466,500	42
2017-08-02	43	43	42	43	90,200	43
2017-08-01	42	45	41	43	916,800	43
2017-07-31	41	42	40	42	273,400	42
2017-07-28	43	43	40	41	443,000	41
2017-07-27	40	44	40	42	1,459,400	42
2017-07-26	40	41	39	40	488,900	40
2017-07-25	40	41	39	40	288,300	40
2017-07-24	40	40	39	39	62,700	39
2017-07-21	40	40	39	40	62,900	40
2017-07-20	40	41	40	40	85,100	40
2017-07-19	39	41	38	41	724,200	41
2017-07-18	39	40	39	39	388,700	39
2017-07-14	41	43	39	39	809,500	39
2017-07-13	41	43	41	41	648,700	41
2017-07-12	39	46	39	42	4,547,000	42
2017-07-11	41	41	39	40	204,600	40
2017-07-10	39	41	39	41	122,500	41
2017-07-07	40	40	39	39	87,800	39
2017-07-06	39	41	38	40	314,500	40
2017-07-05	39	40	38	39	111,900	39
2017-07-04	39	40	39	39	196,600	39
2017-07-03	40	40	39	39	105,400	39
2017-06-30	39	40	39	39	87,400	39
2017-06-29	39	40	39	39	111,600	39
2017-06-28	41	41	39	40	742,600	40
2017-06-27	41	42	39	41	693,000	41
2017-06-26	39	41	38	41	868,900	41
2017-06-23	38	39	37	39	107,700	39
2017-06-22	38	39	38	38	81,500	38
2017-06-21	38	39	37	37	305,400	37
2017-06-20	37	39	37	37	461,600	37
2017-06-19	37	38	36	37	256,900	37
2017-06-16	38	38	36	37	471,000	37
2017-06-15	39	40	37	38	1,080,200	38
2017-06-14	36	39	36	39	450,600	39
2017-06-13	36	37	36	36	52,000	36
2017-06-12	37	38	36	37	332,000	37
2017-06-09	35	37	35	36	377,800	36
2017-06-08	34	39	34	35	2,563,400	35
2017-06-07	34	35	34	34	94,900	34
2017-06-06	34	35	34	34	77,100	34
2017-06-05	34	35	34	34	50,300	34
2017-06-02	34	35	34	34	145,800	34
2017-06-01	34	35	34	34	35,700	34
2017-05-31	34	35	34	34	111,700	34
2017-05-30	35	35	33	34	309,500	34
2017-05-29	35	35	34	35	81,800	35
2017-05-26	35	35	34	35	28,900	35
2017-05-25	34	35	34	35	58,300	35
2017-05-24	34	35	33	35	167,200	35
2017-05-23	34	34	33	33	68,900	33
2017-05-22	33	34	33	34	91,800	34
2017-05-19	34	35	33	33	65,400	33
2017-05-18	34	35	34	35	55,600	35
2017-05-17	34	35	34	35	37,900	35
2017-05-16	34	35	34	34	121,500	34
2017-05-15	34	35	34	34	111,200	34
2017-05-12	35	36	34	35	246,400	35
2017-05-11	35	36	35	36	21,300	36
2017-05-10	35	36	35	35	116,600	35
2017-05-09	35	36	35	35	47,300	35
2017-05-08	35	35	35	35	54,300	35
2017-05-02	34	35	34	34	178,800	34
2017-05-01	35	35	34	34	38,300	34
2017-04-28	35	35	34	35	42,300	35
2017-04-27	35	35	34	35	11,300	35
2017-04-26	35	35	34	35	48,000	35
2017-04-25	35	35	34	35	29,400	35
2017-04-24	35	35	34	34	68,800	34
2017-04-21	35	36	34	35	99,600	35
2017-04-20	35	35	34	35	26,100	35
2017-04-19	35	35	34	35	78,000	35
2017-04-18	34	35	33	35	119,800	35
2017-04-17	33	35	33	35	114,500	35
2017-04-14	34	35	33	34	350,900	34
2017-04-13	35	35	34	34	199,200	34
2017-04-12	35	36	35	35	223,700	35
2017-04-11	36	36	35	35	92,000	35
2017-04-10	35	36	35	36	65,200	36
2017-04-07	36	36	35	36	256,400	36
2017-04-06	36	37	36	36	99,500	36
2017-04-05	36	37	36	36	259,200	36
2017-04-04	37	37	36	36	204,800	36
2017-04-03	37	38	37	37	94,000	37
2017-03-31	37	38	36	38	136,300	38
2017-03-30	37	38	37	37	148,700	37
2017-03-29	37	38	37	37	43,400	37
2017-03-28	37	38	37	37	133,500	37
2017-03-27	37	38	37	37	59,400	37
2017-03-24	37	38	37	37	53,300	37
2017-03-23	37	38	37	37	169,100	37
2017-03-22	37	38	37	37	275,800	37
2017-03-21	37	38	37	37	160,600	37
2017-03-17	38	38	37	37	94,800	37
2017-03-16	38	38	37	38	492,300	38
2017-03-15	38	39	38	38	26,500	38
2017-03-14	39	39	38	38	15,400	38
2017-03-13	39	39	38	38	67,700	38
2017-03-10	39	40	38	39	290,600	39
2017-03-09	39	40	39	39	47,200	39
2017-03-08	39	39	38	39	102,400	39
2017-03-07	40	40	39	39	137,100	39
2017-03-06	38	40	38	39	431,400	39
2017-03-03	38	39	38	38	281,300	38
2017-03-02	38	39	38	38	159,700	38
2017-03-01	38	39	38	38	369,600	38
2017-02-28	39	39	38	38	31,500	38
2017-02-27	39	40	38	38	120,800	38
2017-02-24	39	39	38	39	54,300	39
2017-02-23	39	40	38	39	129,300	39
2017-02-22	39	40	38	39	205,600	39
2017-02-21	39	39	38	39	282,000	39
2017-02-20	38	40	38	39	370,500	39
2017-02-17	39	39	38	38	465,700	38
2017-02-16	38	39	37	38	327,900	38
2017-02-15	38	38	37	38	177,200	38
2017-02-14	38	39	37	38	904,100	38
2017-02-13	39	40	38	39	548,800	39
2017-02-10	40	41	39	40	184,200	40
2017-02-09	40	41	39	40	395,300	40
2017-02-08	42	42	39	40	711,100	40
2017-02-07	41	43	41	42	493,900	42
2017-02-06	41	42	40	41	410,700	41
2017-02-03	40	42	40	41	2,253,300	41
2017-02-02	40	40	39	40	227,300	40
2017-02-01	39	40	38	39	127,300	39
2017-01-31	39	39	38	38	123,500	38
2017-01-30	39	40	39	39	97,600	39
2017-01-27	39	40	39	39	162,800	39
2017-01-26	39	40	39	39	60,400	39
2017-01-25	39	40	39	39	109,100	39
2017-01-24	39	40	38	39	102,600	39
2017-01-23	39	40	38	39	190,000	39
2017-01-20	39	40	39	39	184,400	39
2017-01-19	40	40	39	39	268,700	39
2017-01-18	39	40	38	40	559,500	40
2017-01-17	40	40	39	39	139,000	39
2017-01-16	40	40	39	40	390,400	40
2017-01-13	40	41	40	40	116,900	40
2017-01-12	40	40	39	40	201,800	40
2017-01-11	40	41	39	40	411,300	40
2017-01-10	39	40	38	40	753,200	40
2017-01-06	38	39	38	38	98,200	38
2017-01-05	39	39	38	38	326,900	38
2017-01-04	37	40	37	39	915,300	39

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