ＲＩＺＡＰグループ(2928)の株価時系列情報
ＲＩＺＡＰグループ(2928)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/30 | 3,180 | 3,180 | 3,180 | 3,180 | 1 |
| 2008/12/29 | 3,400 | 3,400 | 2,992 | 2,992 | 200 |
| 2008/12/26 | 3,800 | 3,800 | 3,300 | 3,300 | 72 |
| 2008/12/25 | 3,652 | 3,800 | 3,652 | 3,800 | 3 |
| 2008/12/24 | 3,840 | 3,840 | 3,800 | 3,800 | 2 |
| 2008/12/22 | 3,552 | 3,800 | 3,552 | 3,792 | 23 |
| 2008/12/19 | 4,000 | 4,052 | 3,700 | 4,052 | 18 |
| 2008/12/18 | 3,600 | 3,700 | 3,600 | 3,700 | 7 |
| 2008/12/17 | 3,800 | 3,800 | 3,600 | 3,600 | 420 |
| 2008/12/16 | 4,000 | 4,000 | 3,652 | 3,992 | 11 |
| 2008/12/15 | 3,880 | 3,880 | 3,800 | 3,800 | 14 |
| 2008/12/12 | 3,700 | 3,700 | 3,492 | 3,492 | 4 |
| 2008/12/11 | 3,692 | 3,700 | 3,412 | 3,460 | 12 |
| 2008/12/10 | 3,552 | 3,652 | 3,412 | 3,652 | 24 |
| 2008/12/09 | 3,912 | 3,912 | 3,860 | 3,912 | 9 |
| 2008/12/08 | 3,580 | 3,592 | 3,412 | 3,412 | 5 |
| 2008/12/05 | 3,600 | 3,600 | 3,600 | 3,600 | 10 |
| 2008/12/04 | 3,700 | 3,700 | 3,620 | 3,620 | 17 |
| 2008/12/03 | 3,780 | 3,780 | 3,692 | 3,700 | 52 |
| 2008/12/02 | 4,080 | 4,200 | 4,052 | 4,180 | 21 |
| 2008/12/01 | 4,172 | 4,180 | 4,172 | 4,180 | 11 |
| 2008/11/28 | 4,032 | 4,040 | 4,020 | 4,020 | 54 |
| 2008/11/27 | 4,420 | 4,460 | 4,300 | 4,460 | 16 |
| 2008/11/26 | 4,420 | 4,432 | 4,420 | 4,420 | 10 |
| 2008/11/25 | 4,400 | 4,652 | 4,400 | 4,420 | 20 |
| 2008/11/21 | 4,520 | 4,520 | 4,520 | 4,520 | 3 |
| 2008/11/20 | 4,800 | 4,800 | 4,520 | 4,520 | 13 |
| 2008/11/19 | 4,852 | 4,852 | 4,852 | 4,852 | 4 |
| 2008/11/18 | 4,900 | 5,000 | 4,900 | 5,000 | 17 |
| 2008/11/17 | 4,952 | 5,000 | 4,800 | 5,000 | 52 |
| 2008/11/14 | 4,300 | 4,500 | 4,152 | 4,500 | 14 |
| 2008/11/13 | 3,912 | 4,000 | 3,912 | 4,000 | 6 |
| 2008/11/12 | 3,992 | 3,992 | 3,900 | 3,900 | 4 |
| 2008/11/11 | 4,152 | 4,152 | 4,000 | 4,000 | 10 |
| 2008/11/10 | 4,152 | 4,152 | 4,140 | 4,152 | 4 |
| 2008/11/07 | 5,012 | 5,012 | 4,072 | 4,112 | 13 |
| 2008/11/06 | 5,000 | 5,000 | 5,000 | 5,000 | 24 |
| 2008/11/05 | 4,500 | 4,500 | 4,500 | 4,500 | 22 |
| 2008/11/04 | 3,952 | 4,000 | 3,952 | 4,000 | 4 |
| 2008/10/31 | 3,500 | 3,952 | 3,500 | 3,952 | 3 |
| 2008/10/30 | 4,000 | 4,000 | 3,500 | 3,500 | 15 |
| 2008/10/29 | 3,400 | 3,500 | 3,400 | 3,500 | 12 |
| 2008/10/28 | 3,900 | 3,900 | 3,400 | 3,400 | 56 |
| 2008/10/27 | 3,500 | 3,700 | 3,500 | 3,700 | 18 |
| 2008/10/24 | 3,412 | 3,412 | 3,252 | 3,252 | 8 |
| 2008/10/23 | 3,312 | 3,460 | 3,312 | 3,460 | 2 |
| 2008/10/22 | 3,260 | 3,312 | 3,260 | 3,312 | 3 |
| 2008/10/21 | 3,252 | 3,252 | 3,252 | 3,252 | 1 |
| 2008/10/20 | 3,200 | 3,252 | 3,200 | 3,200 | 9 |
| 2008/10/17 | 3,300 | 3,552 | 3,252 | 3,252 | 20 |
| 2008/10/16 | 3,260 | 3,320 | 3,252 | 3,272 | 40 |
| 2008/10/15 | 3,752 | 3,752 | 3,752 | 3,752 | 18 |
| 2008/10/14 | 3,000 | 3,600 | 3,000 | 3,600 | 159 |
| 2008/10/10 | 3,400 | 3,400 | 3,200 | 3,200 | 49 |
| 2008/10/09 | 3,500 | 3,500 | 3,400 | 3,400 | 93 |
| 2008/10/08 | 3,900 | 3,900 | 3,900 | 3,900 | 79 |
| 2008/10/07 | 4,400 | 4,400 | 4,400 | 4,400 | 5 |
| 2008/10/06 | 4,800 | 4,900 | 4,500 | 4,900 | 6 |
| 2008/10/03 | 4,752 | 4,752 | 4,400 | 4,400 | 43 |
| 2008/10/02 | 4,900 | 4,900 | 4,752 | 4,900 | 14 |
| 2008/10/01 | 4,220 | 4,700 | 4,220 | 4,400 | 136 |
| 2008/09/30 | 4,700 | 4,700 | 4,700 | 4,700 | 55 |
| 2008/09/29 | 6,380 | 6,380 | 5,700 | 5,700 | 58 |
| 2008/09/26 | 6,000 | 6,600 | 6,000 | 6,600 | 44 |
| 2008/09/25 | 6,500 | 6,500 | 6,000 | 6,000 | 2 |
| 2008/09/24 | 6,212 | 6,212 | 6,000 | 6,000 | 6 |
| 2008/09/22 | 6,392 | 6,392 | 6,352 | 6,352 | 7 |
| 2008/09/19 | 6,360 | 6,360 | 6,360 | 6,360 | 1 |
| 2008/09/18 | 6,172 | 6,352 | 6,172 | 6,352 | 4 |
| 2008/09/17 | 6,100 | 6,340 | 5,900 | 6,340 | 37 |
| 2008/09/16 | 7,052 | 7,100 | 6,800 | 6,800 | 31 |
| 2008/09/12 | 6,900 | 6,952 | 6,900 | 6,952 | 5 |
| 2008/09/11 | 6,900 | 6,900 | 6,900 | 6,900 | 5 |
| 2008/09/10 | 6,952 | 6,952 | 6,940 | 6,940 | 2 |
| 2008/09/08 | 7,000 | 7,192 | 7,000 | 7,192 | 3 |
| 2008/09/05 | 7,020 | 7,020 | 6,900 | 6,900 | 7 |
| 2008/09/03 | 7,312 | 7,312 | 7,312 | 7,312 | 1 |
| 2008/09/02 | 7,000 | 7,000 | 7,000 | 7,000 | 5 |
| 2008/08/29 | 7,280 | 7,280 | 7,200 | 7,200 | 18 |
| 2008/08/28 | 7,652 | 7,652 | 7,652 | 7,652 | 147 |
| 2008/08/27 | 7,500 | 7,500 | 7,352 | 7,352 | 13 |
| 2008/08/26 | 7,032 | 7,500 | 7,032 | 7,500 | 7 |
| 2008/08/25 | 7,100 | 7,100 | 6,800 | 7,000 | 33 |
| 2008/08/22 | 7,700 | 7,700 | 7,700 | 7,700 | 1 |
| 2008/08/20 | 7,800 | 7,800 | 7,600 | 7,700 | 3 |
| 2008/08/19 | 7,300 | 7,600 | 7,300 | 7,600 | 6 |
| 2008/08/18 | 7,000 | 7,000 | 7,000 | 7,000 | 9 |
| 2008/08/15 | 8,400 | 8,400 | 7,312 | 7,520 | 23 |
| 2008/08/14 | 7,000 | 8,100 | 7,000 | 8,100 | 60 |
| 2008/08/13 | 7,000 | 7,200 | 7,000 | 7,200 | 2 |
| 2008/08/12 | 7,100 | 7,100 | 7,100 | 7,100 | 1 |
| 2008/08/11 | 7,140 | 7,140 | 7,100 | 7,100 | 8 |
| 2008/08/08 | 7,220 | 7,252 | 7,220 | 7,252 | 2 |
| 2008/08/07 | 7,212 | 7,212 | 6,820 | 6,820 | 8 |
| 2008/08/06 | 7,400 | 7,400 | 7,312 | 7,312 | 20 |
| 2008/08/05 | 7,252 | 7,300 | 7,212 | 7,300 | 11 |
| 2008/08/04 | 7,212 | 7,212 | 7,212 | 7,212 | 1 |
| 2008/08/01 | 7,300 | 7,500 | 7,300 | 7,500 | 6 |
| 2008/07/31 | 7,200 | 7,500 | 7,200 | 7,500 | 10 |
| 2008/07/30 | 7,300 | 7,300 | 7,020 | 7,020 | 7 |
| 2008/07/29 | 7,500 | 7,500 | 7,500 | 7,500 | 4 |
| 2008/07/28 | 7,552 | 7,560 | 7,500 | 7,500 | 162 |
| 2008/07/25 | 7,300 | 7,300 | 7,000 | 7,252 | 134 |
| 2008/07/24 | 7,200 | 7,252 | 7,200 | 7,200 | 5 |
| 2008/07/23 | 7,252 | 7,252 | 7,020 | 7,100 | 8 |
| 2008/07/22 | 7,200 | 7,200 | 7,152 | 7,200 | 5 |
| 2008/07/18 | 7,000 | 7,240 | 6,740 | 7,240 | 9 |
| 2008/07/17 | 6,852 | 7,152 | 6,852 | 7,152 | 3 |
| 2008/07/16 | 7,072 | 7,072 | 6,772 | 6,772 | 40 |
| 2008/07/15 | 7,692 | 7,692 | 7,600 | 7,600 | 4 |
| 2008/07/14 | 7,452 | 7,552 | 7,452 | 7,452 | 9 |
| 2008/07/11 | 7,500 | 7,500 | 7,472 | 7,472 | 4 |
| 2008/07/10 | 7,600 | 7,600 | 7,600 | 7,600 | 2 |
| 2008/07/09 | 7,800 | 7,800 | 7,652 | 7,700 | 11 |
| 2008/07/08 | 7,160 | 7,800 | 7,160 | 7,800 | 9 |
| 2008/07/07 | 7,212 | 7,212 | 7,200 | 7,200 | 4 |
| 2008/07/04 | 7,000 | 7,900 | 7,000 | 7,900 | 14 |
| 2008/07/03 | 7,000 | 7,000 | 7,000 | 7,000 | 3 |
| 2008/07/02 | 7,760 | 7,760 | 7,260 | 7,260 | 5 |
| 2008/07/01 | 7,772 | 7,772 | 7,772 | 7,772 | 1 |
| 2008/06/30 | 7,780 | 7,800 | 7,780 | 7,780 | 147 |
| 2008/06/27 | 7,492 | 7,492 | 7,392 | 7,480 | 16 |
| 2008/06/26 | 7,252 | 7,500 | 7,252 | 7,500 | 44 |
| 2008/06/25 | 7,300 | 7,452 | 7,300 | 7,452 | 11 |
| 2008/06/24 | 7,200 | 7,400 | 7,200 | 7,400 | 35 |
| 2008/06/23 | 7,100 | 7,300 | 7,100 | 7,300 | 5 |
| 2008/06/20 | 6,852 | 7,200 | 6,852 | 7,100 | 42 |
| 2008/06/19 | 6,800 | 6,800 | 6,800 | 6,800 | 30 |
| 2008/06/18 | 6,852 | 6,852 | 6,800 | 6,800 | 21 |
| 2008/06/17 | 6,800 | 6,852 | 6,800 | 6,852 | 28 |
| 2008/06/16 | 7,180 | 7,180 | 6,752 | 6,800 | 118 |
| 2008/06/13 | 6,700 | 6,900 | 6,700 | 6,900 | 76 |
| 2008/06/12 | 6,800 | 6,900 | 6,800 | 6,900 | 53 |
| 2008/06/11 | 6,800 | 6,852 | 6,752 | 6,752 | 29 |
| 2008/06/10 | 6,800 | 6,880 | 6,652 | 6,652 | 64 |
| 2008/06/09 | 6,320 | 6,512 | 6,300 | 6,512 | 30 |
| 2008/06/06 | 6,800 | 6,900 | 6,800 | 6,900 | 44 |
| 2008/06/05 | 6,500 | 6,500 | 6,500 | 6,500 | 13 |
| 2008/06/04 | 6,600 | 6,900 | 6,600 | 6,900 | 52 |
| 2008/06/03 | 6,300 | 6,732 | 6,300 | 6,500 | 25 |
| 2008/06/02 | 6,400 | 6,400 | 6,200 | 6,232 | 19 |
| 2008/05/30 | 6,992 | 6,992 | 6,900 | 6,900 | 4 |
| 2008/05/29 | 6,452 | 6,992 | 6,452 | 6,992 | 48 |
| 2008/05/28 | 7,452 | 7,500 | 7,452 | 7,452 | 183 |
| 2008/05/27 | 6,252 | 7,152 | 6,252 | 7,152 | 74 |
| 2008/05/26 | 5,800 | 6,180 | 5,800 | 6,152 | 64 |
| 2008/05/23 | 6,040 | 6,140 | 5,900 | 5,900 | 35 |
| 2008/05/22 | 6,200 | 6,200 | 5,232 | 5,940 | 53 |
| 2008/05/21 | 6,800 | 6,800 | 6,092 | 6,092 | 26 |
| 2008/05/20 | 6,500 | 6,800 | 6,472 | 6,800 | 19 |
| 2008/05/19 | 6,380 | 6,472 | 6,300 | 6,472 | 25 |
| 2008/05/16 | 5,992 | 6,100 | 5,600 | 6,100 | 20 |
| 2008/05/15 | 6,192 | 6,192 | 6,000 | 6,080 | 36 |
| 2008/05/14 | 6,152 | 6,152 | 5,300 | 5,992 | 38 |
| 2008/05/13 | 5,900 | 6,220 | 5,520 | 6,120 | 80 |
| 2008/05/12 | 6,000 | 6,000 | 6,000 | 6,000 | 29 |
| 2008/05/09 | 6,980 | 7,000 | 6,980 | 7,000 | 13 |
| 2008/05/08 | 7,000 | 7,100 | 7,000 | 7,000 | 155 |
| 2008/05/07 | 8,052 | 8,100 | 7,712 | 8,000 | 27 |
| 2008/05/02 | 7,860 | 8,100 | 7,740 | 8,052 | 42 |
| 2008/05/01 | 7,972 | 8,080 | 7,852 | 7,852 | 44 |
| 2008/04/30 | 7,952 | 7,952 | 7,552 | 7,772 | 10 |
| 2008/04/28 | 8,192 | 8,192 | 7,512 | 7,952 | 184 |
| 2008/04/25 | 6,820 | 7,952 | 6,820 | 7,200 | 295 |
| 2008/04/24 | 6,152 | 6,952 | 6,152 | 6,952 | 34 |
| 2008/04/23 | 7,000 | 7,052 | 6,952 | 7,052 | 5 |
| 2008/04/22 | 6,900 | 7,000 | 6,700 | 7,000 | 4 |
| 2008/04/21 | 6,852 | 6,900 | 6,400 | 6,900 | 25 |
| 2008/04/18 | 6,512 | 6,912 | 6,500 | 6,912 | 15 |
| 2008/04/17 | 7,300 | 7,400 | 7,300 | 7,300 | 27 |
| 2008/04/16 | 7,600 | 7,700 | 6,780 | 7,300 | 111 |
| 2008/04/15 | 5,992 | 6,792 | 5,992 | 6,792 | 254 |
| 2008/04/14 | 5,400 | 5,792 | 5,400 | 5,792 | 17 |
| 2008/04/11 | 5,500 | 5,500 | 5,400 | 5,400 | 50 |
| 2008/04/10 | 5,700 | 5,812 | 5,000 | 5,200 | 35 |
| 2008/04/09 | 5,500 | 6,000 | 5,200 | 6,000 | 46 |
| 2008/04/08 | 5,300 | 6,000 | 5,300 | 5,500 | 69 |
| 2008/04/07 | 5,100 | 5,300 | 5,100 | 5,300 | 41 |
| 2008/04/04 | 5,100 | 5,152 | 5,100 | 5,100 | 5 |
| 2008/04/03 | 5,152 | 5,152 | 4,800 | 5,000 | 9 |
| 2008/04/02 | 5,100 | 5,112 | 4,700 | 5,112 | 8 |
| 2008/04/01 | 4,500 | 4,552 | 4,500 | 4,552 | 10 |
| 2008/03/31 | 5,200 | 5,800 | 5,200 | 5,332 | 60 |
| 2008/03/28 | 5,600 | 5,800 | 5,500 | 5,800 | 281 |
| 2008/03/27 | 5,200 | 5,500 | 5,200 | 5,500 | 67 |
| 2008/03/26 | 5,300 | 5,400 | 5,140 | 5,140 | 33 |
| 2008/03/25 | 4,800 | 5,300 | 4,752 | 5,300 | 66 |
| 2008/03/24 | 4,800 | 4,800 | 4,552 | 4,800 | 74 |
| 2008/03/21 | 4,300 | 4,400 | 4,260 | 4,300 | 45 |
| 2008/03/19 | 4,180 | 4,612 | 4,160 | 4,500 | 21 |
| 2008/03/18 | 4,800 | 4,800 | 4,580 | 4,580 | 26 |
| 2008/03/17 | 4,800 | 4,800 | 4,452 | 4,740 | 56 |
| 2008/03/14 | 4,500 | 4,500 | 4,300 | 4,332 | 14 |
| 2008/03/13 | 4,200 | 4,212 | 4,200 | 4,212 | 6 |
| 2008/03/12 | 4,500 | 4,500 | 4,252 | 4,300 | 7 |
| 2008/03/11 | 4,292 | 4,292 | 4,152 | 4,152 | 26 |
| 2008/03/10 | 4,020 | 4,392 | 4,020 | 4,392 | 37 |
| 2008/03/07 | 4,100 | 4,392 | 4,020 | 4,392 | 13 |
| 2008/03/06 | 4,200 | 4,200 | 4,200 | 4,200 | 3 |
| 2008/03/05 | 4,052 | 4,200 | 4,052 | 4,200 | 33 |
| 2008/03/04 | 4,340 | 4,340 | 4,100 | 4,200 | 28 |
| 2008/03/03 | 4,452 | 4,500 | 4,392 | 4,392 | 21 |
| 2008/02/29 | 4,652 | 4,652 | 4,520 | 4,520 | 34 |
| 2008/02/28 | 5,300 | 5,300 | 4,380 | 4,500 | 678 |
| 2008/02/27 | 4,752 | 4,900 | 4,652 | 4,800 | 50 |
| 2008/02/26 | 4,500 | 4,752 | 4,400 | 4,752 | 61 |
| 2008/02/25 | 4,500 | 4,500 | 4,152 | 4,500 | 22 |
| 2008/02/22 | 4,300 | 4,500 | 4,300 | 4,500 | 69 |
| 2008/02/21 | 4,252 | 4,300 | 4,052 | 4,300 | 36 |
| 2008/02/20 | 4,200 | 4,392 | 4,200 | 4,392 | 18 |
| 2008/02/19 | 4,100 | 4,300 | 4,072 | 4,300 | 47 |
| 2008/02/18 | 4,360 | 4,420 | 4,100 | 4,200 | 62 |
| 2008/02/15 | 4,520 | 4,520 | 4,500 | 4,500 | 58 |
| 2008/02/14 | 4,080 | 4,100 | 4,020 | 4,020 | 31 |
| 2008/02/13 | 4,352 | 4,352 | 4,140 | 4,140 | 27 |
| 2008/02/12 | 4,152 | 4,152 | 4,100 | 4,152 | 14 |
| 2008/02/08 | 4,052 | 4,300 | 4,000 | 4,292 | 55 |
| 2008/02/07 | 4,152 | 4,152 | 4,100 | 4,100 | 7 |
| 2008/02/06 | 4,312 | 4,372 | 4,112 | 4,200 | 99 |
| 2008/02/05 | 5,192 | 5,192 | 4,452 | 4,612 | 57 |
| 2008/02/04 | 4,852 | 5,000 | 4,852 | 5,000 | 22 |
| 2008/02/01 | 4,992 | 5,000 | 4,752 | 4,952 | 17 |
| 2008/01/31 | 4,700 | 4,720 | 4,700 | 4,700 | 27 |
| 2008/01/30 | 4,952 | 5,052 | 4,800 | 5,052 | 109 |
| 2008/01/29 | 5,352 | 5,352 | 4,552 | 4,552 | 93 |
| 2008/01/28 | 5,152 | 5,152 | 5,152 | 5,152 | 137 |
| 2008/01/25 | 4,340 | 4,652 | 4,340 | 4,652 | 210 |
| 2008/01/24 | 3,952 | 4,100 | 3,900 | 4,100 | 91 |
| 2008/01/23 | 3,800 | 3,900 | 3,752 | 3,900 | 53 |
| 2008/01/22 | 3,940 | 3,940 | 3,752 | 3,800 | 120 |
| 2008/01/21 | 3,812 | 3,892 | 3,640 | 3,892 | 46 |
| 2008/01/18 | 3,800 | 4,000 | 3,800 | 4,000 | 240 |
| 2008/01/17 | 4,000 | 4,300 | 4,000 | 4,300 | 69 |
| 2008/01/16 | 4,800 | 4,800 | 4,352 | 4,352 | 122 |
| 2008/01/15 | 4,992 | 5,000 | 4,800 | 4,852 | 119 |
| 2008/01/11 | 5,000 | 5,000 | 4,500 | 4,692 | 51 |
| 2008/01/10 | 4,860 | 5,000 | 4,800 | 4,992 | 82 |
| 2008/01/09 | 5,240 | 5,240 | 4,512 | 4,512 | 85 |
| 2008/01/08 | 5,492 | 5,500 | 4,680 | 5,500 | 261 |
| 2008/01/07 | 5,100 | 5,680 | 4,900 | 5,680 | 191 |
| 2008/01/04 | 5,300 | 5,900 | 5,300 | 5,900 | 57 |