8836 (株)RISE の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 20 | 22 | 20 | 21 | 39,400 | 21 |
| 2022-12-29 | 21 | 22 | 20 | 21 | 241,700 | 21 |
| 2022-12-28 | 21 | 21 | 20 | 20 | 122,800 | 20 |
| 2022-12-27 | 21 | 22 | 20 | 21 | 276,900 | 21 |
| 2022-12-26 | 21 | 22 | 21 | 21 | 143,600 | 21 |
| 2022-12-23 | 21 | 22 | 21 | 21 | 120,000 | 21 |
| 2022-12-22 | 22 | 22 | 21 | 22 | 7,200 | 22 |
| 2022-12-21 | 22 | 23 | 21 | 22 | 121,400 | 22 |
| 2022-12-20 | 22 | 23 | 21 | 22 | 89,700 | 22 |
| 2022-12-19 | 21 | 23 | 21 | 22 | 323,600 | 22 |
| 2022-12-16 | 22 | 22 | 21 | 21 | 163,600 | 21 |
| 2022-12-15 | 21 | 23 | 21 | 22 | 318,400 | 22 |
| 2022-12-14 | 22 | 22 | 21 | 21 | 52,600 | 21 |
| 2022-12-13 | 22 | 22 | 21 | 22 | 245,100 | 22 |
| 2022-12-12 | 21 | 22 | 21 | 21 | 21,900 | 21 |
| 2022-12-09 | 21 | 22 | 21 | 21 | 41,000 | 21 |
| 2022-12-08 | 21 | 22 | 21 | 21 | 157,200 | 21 |
| 2022-12-07 | 22 | 23 | 21 | 21 | 333,300 | 21 |
| 2022-12-06 | 24 | 24 | 22 | 22 | 188,200 | 22 |
| 2022-12-05 | 22 | 24 | 21 | 24 | 670,200 | 24 |
| 2022-12-02 | 22 | 22 | 21 | 21 | 70,100 | 21 |
| 2022-12-01 | 21 | 23 | 21 | 22 | 353,700 | 22 |
| 2022-11-30 | 21 | 22 | 21 | 21 | 14,800 | 21 |
| 2022-11-29 | 21 | 22 | 21 | 21 | 34,600 | 21 |
| 2022-11-28 | 22 | 22 | 21 | 21 | 295,300 | 21 |
| 2022-11-25 | 20 | 23 | 20 | 22 | 899,100 | 22 |
| 2022-11-24 | 20 | 21 | 20 | 20 | 15,100 | 20 |
| 2022-11-22 | 20 | 21 | 20 | 20 | 3,800 | 20 |
| 2022-11-21 | 20 | 21 | 20 | 20 | 11,000 | 20 |
| 2022-11-18 | 20 | 21 | 20 | 20 | 24,400 | 20 |
| 2022-11-17 | 20 | 21 | 20 | 20 | 14,100 | 20 |
| 2022-11-16 | 21 | 21 | 20 | 20 | 15,700 | 20 |
| 2022-11-15 | 20 | 21 | 20 | 21 | 39,000 | 21 |
| 2022-11-14 | 21 | 21 | 20 | 21 | 34,900 | 21 |
| 2022-11-11 | 20 | 21 | 19 | 21 | 91,900 | 21 |
| 2022-11-10 | 19 | 20 | 19 | 20 | 15,400 | 20 |
| 2022-11-09 | 20 | 20 | 19 | 19 | 72,500 | 19 |
| 2022-11-08 | 20 | 20 | 19 | 20 | 139,500 | 20 |
| 2022-11-07 | 19 | 20 | 19 | 20 | 52,900 | 20 |
| 2022-11-04 | 20 | 20 | 19 | 19 | 8,900 | 19 |
| 2022-11-02 | 20 | 20 | 19 | 20 | 14,600 | 20 |
| 2022-11-01 | 20 | 20 | 19 | 20 | 107,700 | 20 |
| 2022-10-31 | 20 | 20 | 20 | 20 | 53,200 | 20 |
| 2022-10-28 | 20 | 20 | 20 | 20 | 11,900 | 20 |
| 2022-10-27 | 20 | 21 | 20 | 20 | 13,400 | 20 |
| 2022-10-26 | 21 | 21 | 20 | 20 | 12,800 | 20 |
| 2022-10-25 | 21 | 21 | 20 | 20 | 124,700 | 20 |
| 2022-10-24 | 19 | 21 | 19 | 21 | 202,300 | 21 |
| 2022-10-21 | 19 | 20 | 19 | 19 | 39,300 | 19 |
| 2022-10-20 | 20 | 20 | 19 | 20 | 14,400 | 20 |
| 2022-10-19 | 19 | 20 | 19 | 20 | 24,000 | 20 |
| 2022-10-18 | 20 | 20 | 19 | 19 | 4,200 | 19 |
| 2022-10-17 | 20 | 20 | 19 | 19 | 5,900 | 19 |
| 2022-10-14 | 19 | 20 | 19 | 19 | 21,800 | 19 |
| 2022-10-13 | 19 | 19 | 19 | 19 | 4,700 | 19 |
| 2022-10-12 | 19 | 20 | 19 | 19 | 5,600 | 19 |
| 2022-10-11 | 20 | 20 | 19 | 19 | 77,000 | 19 |
| 2022-10-07 | 20 | 20 | 19 | 19 | 19,500 | 19 |
| 2022-10-06 | 20 | 20 | 19 | 20 | 4,700 | 20 |
| 2022-10-05 | 20 | 20 | 19 | 20 | 90,600 | 20 |
| 2022-10-04 | 19 | 20 | 19 | 20 | 112,900 | 20 |
| 2022-10-03 | 20 | 20 | 19 | 20 | 108,000 | 20 |
| 2022-09-30 | 20 | 21 | 19 | 19 | 509,700 | 19 |
| 2022-09-29 | 20 | 21 | 20 | 20 | 155,900 | 20 |
| 2022-09-28 | 20 | 21 | 20 | 20 | 66,700 | 20 |
| 2022-09-27 | 20 | 21 | 20 | 20 | 118,900 | 20 |
| 2022-09-26 | 21 | 21 | 20 | 20 | 19,800 | 20 |
| 2022-09-22 | 21 | 21 | 20 | 21 | 92,900 | 21 |
| 2022-09-21 | 21 | 21 | 20 | 21 | 42,000 | 21 |
| 2022-09-20 | 21 | 21 | 20 | 21 | 79,700 | 21 |
| 2022-09-16 | 20 | 21 | 20 | 21 | 163,300 | 21 |
| 2022-09-15 | 21 | 21 | 20 | 21 | 137,400 | 21 |
| 2022-09-14 | 21 | 21 | 20 | 21 | 17,000 | 21 |
| 2022-09-13 | 21 | 21 | 20 | 21 | 124,200 | 21 |
| 2022-09-12 | 20 | 21 | 20 | 21 | 193,200 | 21 |
| 2022-09-09 | 21 | 22 | 20 | 21 | 102,400 | 21 |
| 2022-09-08 | 21 | 21 | 20 | 20 | 48,000 | 20 |
| 2022-09-07 | 21 | 21 | 20 | 21 | 17,100 | 21 |
| 2022-09-06 | 21 | 22 | 20 | 21 | 206,300 | 21 |
| 2022-09-05 | 20 | 21 | 20 | 21 | 54,700 | 21 |
| 2022-09-02 | 21 | 21 | 20 | 21 | 81,700 | 21 |
| 2022-09-01 | 23 | 23 | 20 | 21 | 1,215,700 | 21 |
| 2022-08-31 | 23 | 23 | 22 | 22 | 91,900 | 22 |
| 2022-08-30 | 23 | 23 | 22 | 23 | 60,100 | 23 |
| 2022-08-29 | 23 | 24 | 22 | 22 | 183,600 | 22 |
| 2022-08-26 | 23 | 24 | 22 | 22 | 75,700 | 22 |
| 2022-08-25 | 23 | 24 | 22 | 24 | 79,700 | 24 |
| 2022-08-24 | 23 | 24 | 22 | 22 | 176,300 | 22 |
| 2022-08-23 | 24 | 24 | 23 | 23 | 90,200 | 23 |
| 2022-08-22 | 23 | 24 | 23 | 24 | 60,900 | 24 |
| 2022-08-19 | 24 | 24 | 23 | 23 | 64,700 | 23 |
| 2022-08-18 | 23 | 24 | 23 | 23 | 53,700 | 23 |
| 2022-08-17 | 23 | 25 | 22 | 23 | 770,000 | 23 |
| 2022-08-16 | 23 | 24 | 22 | 22 | 165,600 | 22 |
| 2022-08-15 | 22 | 25 | 22 | 23 | 1,293,000 | 23 |
| 2022-08-12 | 21 | 23 | 21 | 22 | 58,700 | 22 |
| 2022-08-10 | 22 | 23 | 21 | 21 | 52,900 | 21 |
| 2022-08-09 | 21 | 23 | 21 | 22 | 64,800 | 22 |
| 2022-08-08 | 22 | 23 | 21 | 22 | 109,300 | 22 |
| 2022-08-05 | 23 | 24 | 22 | 22 | 202,800 | 22 |
| 2022-08-04 | 21 | 24 | 21 | 22 | 831,000 | 22 |
| 2022-08-03 | 21 | 22 | 21 | 22 | 3,800 | 22 |
| 2022-08-02 | 21 | 22 | 20 | 22 | 104,600 | 22 |
| 2022-08-01 | 20 | 22 | 20 | 22 | 25,700 | 22 |
| 2022-07-29 | 21 | 22 | 21 | 21 | 20,500 | 21 |
| 2022-07-28 | 21 | 22 | 21 | 21 | 12,500 | 21 |
| 2022-07-27 | 22 | 22 | 20 | 21 | 136,400 | 21 |
| 2022-07-26 | 21 | 22 | 21 | 21 | 170,600 | 21 |
| 2022-07-25 | 22 | 22 | 20 | 21 | 36,900 | 21 |
| 2022-07-22 | 22 | 22 | 21 | 22 | 91,100 | 22 |
| 2022-07-21 | 21 | 22 | 21 | 22 | 60,300 | 22 |
| 2022-07-20 | 20 | 22 | 20 | 21 | 237,900 | 21 |
| 2022-07-19 | 20 | 21 | 20 | 20 | 42,800 | 20 |
| 2022-07-15 | 20 | 21 | 20 | 20 | 129,400 | 20 |
| 2022-07-14 | 20 | 21 | 20 | 20 | 81,900 | 20 |
| 2022-07-13 | 19 | 22 | 19 | 21 | 639,900 | 21 |
| 2022-07-12 | 19 | 20 | 19 | 19 | 11,100 | 19 |
| 2022-07-11 | 19 | 20 | 19 | 19 | 17,600 | 19 |
| 2022-07-08 | 19 | 20 | 19 | 19 | 32,800 | 19 |
| 2022-07-07 | 19 | 20 | 19 | 19 | 32,800 | 19 |
| 2022-07-06 | 19 | 20 | 19 | 19 | 29,300 | 19 |
| 2022-07-05 | 20 | 20 | 19 | 19 | 34,100 | 19 |
| 2022-07-04 | 19 | 20 | 19 | 20 | 5,900 | 20 |
| 2022-07-01 | 20 | 20 | 19 | 19 | 9,900 | 19 |
| 2022-06-30 | 19 | 20 | 19 | 19 | 73,300 | 19 |
| 2022-06-29 | 20 | 20 | 19 | 20 | 34,900 | 20 |
| 2022-06-28 | 20 | 20 | 19 | 20 | 14,000 | 20 |
| 2022-06-27 | 20 | 20 | 19 | 20 | 42,100 | 20 |
| 2022-06-24 | 20 | 20 | 19 | 20 | 52,600 | 20 |
| 2022-06-23 | 20 | 20 | 19 | 20 | 25,900 | 20 |
| 2022-06-22 | 20 | 20 | 19 | 20 | 42,300 | 20 |
| 2022-06-21 | 20 | 20 | 19 | 19 | 93,000 | 19 |
| 2022-06-20 | 20 | 20 | 19 | 19 | 141,500 | 19 |
| 2022-06-17 | 20 | 21 | 20 | 20 | 538,600 | 20 |
| 2022-06-16 | 20 | 21 | 20 | 20 | 83,600 | 20 |
| 2022-06-15 | 21 | 21 | 20 | 20 | 193,200 | 20 |
| 2022-06-14 | 21 | 21 | 20 | 21 | 25,100 | 21 |
| 2022-06-13 | 20 | 21 | 20 | 20 | 87,900 | 20 |
| 2022-06-10 | 20 | 21 | 20 | 21 | 10,300 | 21 |
| 2022-06-09 | 21 | 21 | 20 | 21 | 5,300 | 21 |
| 2022-06-08 | 20 | 21 | 20 | 20 | 48,100 | 20 |
| 2022-06-07 | 21 | 21 | 20 | 21 | 35,000 | 21 |
| 2022-06-06 | 21 | 21 | 20 | 21 | 10,100 | 21 |
| 2022-06-03 | 21 | 21 | 20 | 20 | 142,800 | 20 |
| 2022-06-02 | 21 | 22 | 20 | 21 | 300,200 | 21 |
| 2022-06-01 | 21 | 22 | 20 | 21 | 417,400 | 21 |
| 2022-05-31 | 20 | 21 | 20 | 20 | 165,600 | 20 |
| 2022-05-30 | 21 | 21 | 20 | 20 | 19,300 | 20 |
| 2022-05-27 | 21 | 21 | 20 | 20 | 5,600 | 20 |
| 2022-05-26 | 20 | 21 | 20 | 20 | 20,600 | 20 |
| 2022-05-25 | 20 | 21 | 20 | 20 | 25,700 | 20 |
| 2022-05-24 | 20 | 21 | 20 | 20 | 26,300 | 20 |
| 2022-05-23 | 20 | 21 | 20 | 20 | 29,900 | 20 |
| 2022-05-20 | 20 | 21 | 20 | 21 | 66,600 | 21 |
| 2022-05-19 | 20 | 21 | 20 | 20 | 25,400 | 20 |
| 2022-05-18 | 20 | 21 | 20 | 21 | 19,900 | 21 |
| 2022-05-17 | 21 | 21 | 20 | 20 | 39,500 | 20 |
| 2022-05-16 | 20 | 21 | 20 | 20 | 17,200 | 20 |
| 2022-05-13 | 21 | 21 | 21 | 21 | 222,200 | 21 |
| 2022-05-12 | 21 | 21 | 20 | 21 | 133,300 | 21 |
| 2022-05-11 | 21 | 22 | 21 | 21 | 103,900 | 21 |
| 2022-05-10 | 21 | 22 | 21 | 21 | 317,200 | 21 |
| 2022-05-09 | 21 | 22 | 21 | 21 | 30,400 | 21 |
| 2022-05-06 | 22 | 22 | 21 | 21 | 4,600 | 21 |
| 2022-05-02 | 21 | 21 | 21 | 21 | 62,500 | 21 |
| 2022-04-28 | 21 | 22 | 21 | 21 | 51,500 | 21 |
| 2022-04-27 | 21 | 22 | 21 | 21 | 91,400 | 21 |
| 2022-04-26 | 21 | 22 | 21 | 21 | 34,600 | 21 |
| 2022-04-25 | 21 | 22 | 21 | 21 | 20,400 | 21 |
| 2022-04-22 | 21 | 22 | 21 | 21 | 117,500 | 21 |
| 2022-04-21 | 21 | 22 | 21 | 21 | 45,800 | 21 |
| 2022-04-20 | 22 | 22 | 21 | 21 | 16,700 | 21 |
| 2022-04-19 | 22 | 22 | 21 | 21 | 76,300 | 21 |
| 2022-04-18 | 21 | 22 | 21 | 21 | 62,500 | 21 |
| 2022-04-15 | 22 | 22 | 21 | 21 | 72,500 | 21 |
| 2022-04-14 | 21 | 22 | 21 | 21 | 29,400 | 21 |
| 2022-04-13 | 21 | 22 | 21 | 22 | 250,000 | 22 |
| 2022-04-12 | 22 | 22 | 21 | 21 | 165,100 | 21 |
| 2022-04-11 | 22 | 22 | 21 | 21 | 28,100 | 21 |
| 2022-04-08 | 21 | 22 | 21 | 22 | 57,300 | 22 |
| 2022-04-07 | 21 | 22 | 21 | 21 | 51,400 | 21 |
| 2022-04-06 | 22 | 22 | 21 | 21 | 29,800 | 21 |
| 2022-04-05 | 22 | 23 | 21 | 22 | 463,000 | 22 |
| 2022-04-04 | 22 | 23 | 21 | 22 | 314,000 | 22 |
| 2022-04-01 | 23 | 23 | 21 | 22 | 854,300 | 22 |
| 2022-03-31 | 25 | 26 | 23 | 23 | 2,416,500 | 23 |
| 2022-03-30 | 22 | 23 | 21 | 22 | 325,600 | 22 |
| 2022-03-29 | 22 | 22 | 21 | 21 | 120,900 | 21 |
| 2022-03-28 | 22 | 22 | 21 | 22 | 249,100 | 22 |
| 2022-03-25 | 22 | 23 | 21 | 22 | 294,600 | 22 |
| 2022-03-24 | 22 | 24 | 22 | 22 | 650,700 | 22 |
| 2022-03-23 | 22 | 24 | 21 | 22 | 821,000 | 22 |
| 2022-03-22 | 22 | 23 | 21 | 22 | 1,745,200 | 22 |
| 2022-03-18 | 22 | 23 | 22 | 22 | 244,000 | 22 |
| 2022-03-17 | 23 | 24 | 22 | 22 | 1,253,900 | 22 |
| 2022-03-16 | 21 | 28 | 21 | 23 | 6,269,900 | 23 |
| 2022-03-15 | 21 | 22 | 20 | 21 | 695,500 | 21 |
| 2022-03-14 | 22 | 22 | 21 | 21 | 270,500 | 21 |
| 2022-03-11 | 21 | 23 | 21 | 22 | 537,100 | 22 |
| 2022-03-10 | 20 | 23 | 20 | 21 | 1,545,200 | 21 |
| 2022-03-09 | 20 | 21 | 20 | 20 | 322,900 | 20 |
| 2022-03-08 | 20 | 21 | 20 | 20 | 349,500 | 20 |
| 2022-03-07 | 22 | 22 | 20 | 20 | 870,600 | 20 |
| 2022-03-04 | 23 | 31 | 21 | 21 | 6,958,500 | 21 |
| 2022-03-03 | 21 | 24 | 21 | 22 | 1,791,700 | 22 |
| 2022-03-02 | 22 | 22 | 21 | 21 | 43,000 | 21 |
| 2022-03-01 | 22 | 23 | 21 | 22 | 324,400 | 22 |
| 2022-02-28 | 20 | 22 | 19 | 22 | 506,200 | 22 |
| 2022-02-25 | 20 | 20 | 19 | 20 | 132,000 | 20 |
| 2022-02-24 | 20 | 20 | 20 | 20 | 233,900 | 20 |
| 2022-02-22 | 21 | 21 | 20 | 21 | 234,600 | 21 |
| 2022-02-21 | 21 | 21 | 20 | 21 | 8,900 | 21 |
| 2022-02-18 | 20 | 21 | 20 | 21 | 49,400 | 21 |
| 2022-02-17 | 20 | 21 | 20 | 21 | 3,600 | 21 |
| 2022-02-16 | 20 | 21 | 20 | 20 | 13,000 | 20 |
| 2022-02-15 | 21 | 21 | 20 | 20 | 33,200 | 20 |
| 2022-02-14 | 20 | 21 | 20 | 20 | 100,400 | 20 |
| 2022-02-10 | 20 | 21 | 20 | 20 | 15,800 | 20 |
| 2022-02-09 | 20 | 21 | 20 | 21 | 170,100 | 21 |
| 2022-02-08 | 19 | 23 | 19 | 21 | 1,084,700 | 21 |
| 2022-02-07 | 19 | 20 | 19 | 19 | 68,400 | 19 |
| 2022-02-04 | 20 | 20 | 19 | 19 | 45,300 | 19 |
| 2022-02-03 | 20 | 21 | 19 | 20 | 168,500 | 20 |
| 2022-02-02 | 20 | 20 | 19 | 19 | 21,400 | 19 |
| 2022-02-01 | 19 | 19 | 19 | 19 | 12,500 | 19 |
| 2022-01-31 | 20 | 20 | 19 | 19 | 20,000 | 19 |
| 2022-01-28 | 19 | 20 | 19 | 20 | 59,500 | 20 |
| 2022-01-27 | 20 | 20 | 19 | 19 | 216,100 | 19 |
| 2022-01-26 | 19 | 20 | 19 | 19 | 135,600 | 19 |
| 2022-01-25 | 19 | 22 | 19 | 19 | 821,400 | 19 |
| 2022-01-24 | 19 | 20 | 18 | 19 | 97,100 | 19 |
| 2022-01-21 | 18 | 20 | 18 | 19 | 755,100 | 19 |
| 2022-01-20 | 20 | 20 | 18 | 19 | 600,900 | 19 |
| 2022-01-19 | 21 | 22 | 19 | 19 | 808,300 | 19 |
| 2022-01-18 | 21 | 22 | 20 | 21 | 416,100 | 21 |
| 2022-01-17 | 22 | 22 | 21 | 21 | 28,100 | 21 |
| 2022-01-14 | 22 | 23 | 21 | 21 | 290,600 | 21 |
| 2022-01-13 | 21 | 24 | 21 | 22 | 1,289,000 | 22 |
| 2022-01-12 | 21 | 21 | 21 | 21 | 17,600 | 21 |
| 2022-01-11 | 20 | 22 | 20 | 21 | 65,800 | 21 |
| 2022-01-07 | 20 | 21 | 20 | 21 | 78,900 | 21 |
| 2022-01-06 | 20 | 21 | 20 | 21 | 70,600 | 21 |
| 2022-01-05 | 21 | 22 | 20 | 21 | 207,100 | 21 |
| 2022-01-04 | 22 | 22 | 21 | 21 | 28,400 | 21 |
分割・併合履歴 ： [2011-05-13]1株→0.1株
