RISE(8836)の株価時系列情報
RISE(8836)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 |
---|---|---|---|---|---|
1989/12/29 | 0 | 1,110 | 1,110 | 1,110 | 2,000 |
1989/12/28 | 0 | 1,100 | 1,050 | 1,100 | 16,000 |
1989/12/27 | 0 | 1,050 | 1,010 | 1,050 | 15,000 |
1989/12/26 | 0 | 1,040 | 1,030 | 1,040 | 6,000 |
1989/12/25 | 0 | 1,040 | 1,030 | 1,030 | 8,000 |
1989/12/22 | 0 | 1,050 | 1,020 | 1,050 | 10,000 |
1989/12/21 | 0 | 1,030 | 1,010 | 1,010 | 5,000 |
1989/12/20 | 0 | 1,040 | 1,010 | 1,010 | 10,000 |
1989/12/19 | 0 | 1,050 | 1,030 | 1,030 | 17,000 |
1989/12/18 | 0 | 1,050 | 1,050 | 1,050 | 2,000 |
1989/12/15 | 0 | 1,100 | 1,010 | 1,050 | 26,000 |
1989/12/14 | 0 | 1,110 | 1,000 | 1,000 | 66,000 |
1989/12/13 | 0 | 1,220 | 1,130 | 1,130 | 69,000 |
1989/12/12 | 0 | 1,270 | 1,200 | 1,220 | 117,000 |
1989/12/11 | 0 | 1,230 | 1,160 | 1,200 | 88,000 |
1989/12/08 | 0 | 1,100 | 995 | 1,100 | 77,000 |
1989/12/07 | 0 | 995 | 980 | 995 | 32,000 |
1989/12/06 | 0 | 998 | 980 | 990 | 21,000 |
1989/12/05 | 0 | 999 | 965 | 998 | 34,000 |
1989/12/04 | 0 | 960 | 941 | 960 | 68,000 |
1989/12/01 | 0 | 950 | 890 | 930 | 44,000 |
1989/11/30 | 0 | 880 | 855 | 880 | 21,000 |
1989/11/29 | 0 | 860 | 850 | 851 | 13,000 |
1989/11/28 | 0 | 870 | 860 | 860 | 13,000 |
1989/11/27 | 0 | 860 | 860 | 860 | 13,000 |
1989/11/24 | 0 | 890 | 860 | 890 | 16,000 |
1989/11/22 | 0 | 880 | 844 | 880 | 29,000 |
1989/11/21 | 0 | 840 | 829 | 840 | 7,000 |
1989/11/20 | 0 | 840 | 806 | 840 | 12,000 |
1989/11/16 | 0 | 801 | 800 | 801 | 2,000 |
1989/11/15 | 0 | 840 | 838 | 840 | 3,000 |
1989/11/14 | 0 | 840 | 820 | 840 | 5,000 |
1989/11/10 | 0 | 790 | 780 | 790 | 3,000 |
1989/11/09 | 0 | 770 | 751 | 770 | 18,000 |
1989/11/08 | 0 | 760 | 760 | 760 | 2,000 |
1989/11/07 | 0 | 770 | 761 | 761 | 4,000 |
1989/11/06 | 0 | 789 | 771 | 771 | 3,000 |
1989/11/02 | 0 | 799 | 790 | 790 | 3,000 |
1989/11/01 | 0 | 799 | 799 | 799 | 3,000 |
1989/10/31 | 0 | 803 | 799 | 799 | 6,000 |
1989/10/27 | 0 | 820 | 810 | 820 | 6,000 |
1989/10/26 | 0 | 825 | 805 | 816 | 17,000 |
1989/10/25 | 0 | 825 | 825 | 825 | 3,000 |
1989/10/24 | 0 | 831 | 830 | 830 | 5,000 |
1989/10/23 | 0 | 831 | 820 | 830 | 7,000 |
1989/10/20 | 0 | 819 | 810 | 819 | 4,000 |
1989/10/19 | 0 | 810 | 780 | 810 | 9,000 |
1989/10/18 | 0 | 780 | 765 | 765 | 3,000 |
1989/10/17 | 0 | 780 | 780 | 780 | 2,000 |
1989/10/16 | 0 | 760 | 701 | 760 | 5,000 |
1989/10/13 | 0 | 770 | 750 | 750 | 5,000 |
1989/10/12 | 0 | 820 | 801 | 801 | 11,000 |
1989/10/11 | 0 | 879 | 850 | 850 | 14,000 |
1989/10/09 | 0 | 899 | 899 | 899 | 8,000 |
1989/10/06 | 0 | 901 | 890 | 890 | 25,000 |
1989/10/05 | 0 | 885 | 800 | 885 | 20,000 |
1989/10/04 | 0 | 786 | 770 | 785 | 21,000 |
1989/10/03 | 0 | 765 | 750 | 765 | 23,000 |
1989/10/02 | 0 | 750 | 740 | 750 | 29,000 |
1989/09/29 | 0 | 750 | 710 | 740 | 33,000 |
1989/09/28 | 0 | 718 | 700 | 701 | 16,000 |
1989/09/27 | 0 | 700 | 676 | 700 | 27,000 |
1989/09/26 | 0 | 670 | 650 | 670 | 13,000 |
1989/09/25 | 0 | 640 | 630 | 640 | 3,000 |
1989/09/22 | 0 | 626 | 625 | 625 | 3,000 |
1989/09/21 | 0 | 640 | 639 | 639 | 19,000 |
1989/09/20 | 0 | 639 | 639 | 639 | 6,000 |
1989/09/19 | 0 | 650 | 640 | 640 | 2,000 |
1989/09/18 | 0 | 640 | 625 | 640 | 8,000 |
1989/09/13 | 0 | 620 | 619 | 619 | 7,000 |
1989/09/12 | 0 | 610 | 610 | 610 | 6,000 |
1989/09/11 | 0 | 607 | 601 | 607 | 5,000 |
1989/09/08 | 0 | 607 | 607 | 607 | 1,000 |
1989/09/07 | 0 | 610 | 610 | 610 | 3,000 |
1989/09/06 | 0 | 610 | 610 | 610 | 1,000 |
1989/09/05 | 0 | 618 | 610 | 610 | 8,000 |
1989/09/04 | 0 | 619 | 615 | 619 | 5,000 |
1989/09/01 | 0 | 620 | 620 | 620 | 2,000 |
1989/08/31 | 0 | 631 | 625 | 630 | 3,000 |
1989/08/30 | 0 | 639 | 639 | 639 | 1,000 |
1989/08/29 | 0 | 654 | 640 | 640 | 5,000 |
1989/08/28 | 0 | 660 | 650 | 658 | 16,000 |
1989/08/25 | 0 | 650 | 650 | 650 | 6,000 |
1989/08/24 | 0 | 630 | 630 | 630 | 7,000 |
1989/08/23 | 0 | 600 | 590 | 600 | 4,000 |
1989/08/22 | 0 | 585 | 580 | 585 | 3,000 |
1989/08/21 | 0 | 580 | 580 | 580 | 3,000 |
1989/08/18 | 0 | 580 | 580 | 580 | 5,000 |
1989/08/16 | 0 | 566 | 562 | 562 | 4,000 |
1989/08/15 | 0 | 566 | 565 | 566 | 2,000 |
1989/08/14 | 0 | 570 | 570 | 570 | 4,000 |
1989/08/11 | 0 | 570 | 570 | 570 | 2,000 |
1989/08/10 | 0 | 575 | 570 | 575 | 7,000 |
1989/08/08 | 0 | 570 | 570 | 570 | 5,000 |
1989/08/07 | 0 | 570 | 570 | 570 | 1,000 |
1989/08/04 | 0 | 560 | 560 | 560 | 5,000 |
1989/08/02 | 0 | 560 | 550 | 560 | 8,000 |
1989/08/01 | 0 | 559 | 559 | 559 | 1,000 |
1989/07/31 | 0 | 560 | 559 | 559 | 2,000 |
1989/07/28 | 0 | 551 | 551 | 551 | 3,000 |
1989/07/27 | 0 | 560 | 560 | 560 | 3,000 |
1989/07/26 | 0 | 550 | 550 | 550 | 1,000 |
1989/07/25 | 0 | 560 | 560 | 560 | 8,000 |
1989/07/24 | 0 | 569 | 565 | 565 | 2,000 |
1989/07/21 | 0 | 574 | 574 | 574 | 1,000 |
1989/07/19 | 0 | 560 | 560 | 560 | 1,000 |
1989/07/18 | 0 | 575 | 575 | 575 | 1,000 |
1989/07/17 | 0 | 575 | 575 | 575 | 1,000 |
1989/07/14 | 0 | 595 | 585 | 585 | 3,000 |
1989/07/13 | 0 | 595 | 590 | 590 | 2,000 |
1989/07/12 | 0 | 590 | 580 | 590 | 2,000 |
1989/07/11 | 0 | 598 | 580 | 580 | 21,000 |
1989/07/10 | 0 | 598 | 598 | 598 | 6,000 |
1989/07/06 | 0 | 590 | 590 | 590 | 5,000 |
1989/07/05 | 0 | 598 | 598 | 598 | 1,000 |
1989/06/30 | 0 | 570 | 570 | 570 | 1,000 |
1989/06/28 | 0 | 580 | 552 | 552 | 10,000 |
1989/06/27 | 0 | 599 | 599 | 599 | 2,000 |
1989/06/26 | 0 | 562 | 560 | 560 | 2,000 |
1989/06/23 | 0 | 605 | 602 | 603 | 4,000 |
1989/06/22 | 0 | 600 | 600 | 600 | 1,000 |
1989/06/20 | 0 | 571 | 560 | 571 | 8,000 |
1989/06/19 | 0 | 575 | 575 | 575 | 1,000 |
1989/06/16 | 0 | 575 | 570 | 570 | 4,000 |
1989/06/15 | 0 | 595 | 585 | 585 | 3,000 |
1989/06/14 | 0 | 595 | 595 | 595 | 1,000 |
1989/06/13 | 0 | 600 | 600 | 600 | 1,000 |
1989/06/09 | 0 | 620 | 620 | 620 | 6,000 |
1989/06/07 | 0 | 609 | 600 | 609 | 2,000 |
1989/06/06 | 0 | 610 | 600 | 600 | 3,000 |
1989/06/05 | 0 | 649 | 640 | 649 | 4,000 |
1989/06/02 | 0 | 660 | 630 | 630 | 9,000 |
1989/06/01 | 0 | 680 | 670 | 670 | 12,000 |
1989/05/31 | 0 | 680 | 630 | 680 | 27,000 |
1989/05/30 | 0 | 620 | 609 | 620 | 3,000 |
1989/05/29 | 0 | 611 | 609 | 610 | 7,000 |
1989/05/26 | 0 | 605 | 598 | 605 | 24,000 |
1989/05/25 | 0 | 600 | 590 | 600 | 7,000 |
1989/05/24 | 0 | 600 | 560 | 600 | 24,000 |
1989/05/23 | 0 | 590 | 590 | 590 | 10,000 |
1989/05/22 | 0 | 560 | 500 | 510 | 47,000 |
1989/05/19 | 0 | 560 | 560 | 560 | 2,000 |
1989/05/18 | 0 | 560 | 560 | 560 | 2,000 |
1989/05/17 | 0 | 550 | 540 | 550 | 2,000 |
1989/05/15 | 0 | 548 | 548 | 548 | 3,000 |
1989/05/12 | 0 | 573 | 550 | 550 | 4,000 |
1989/05/11 | 0 | 580 | 579 | 580 | 8,000 |
1989/05/10 | 0 | 550 | 530 | 550 | 11,000 |
1989/05/09 | 0 | 510 | 510 | 510 | 1,000 |
1989/05/08 | 0 | 500 | 500 | 500 | 2,000 |
1989/05/02 | 0 | 477 | 477 | 477 | 4,000 |
1989/05/01 | 0 | 475 | 475 | 475 | 80,000 |
1989/04/28 | 0 | 475 | 471 | 475 | 2,000 |
1989/04/25 | 0 | 460 | 456 | 456 | 2,000 |
1989/04/24 | 0 | 450 | 450 | 450 | 1,000 |
1989/04/21 | 0 | 500 | 500 | 500 | 3,000 |
1989/04/20 | 0 | 510 | 510 | 510 | 1,000 |
1989/04/17 | 0 | 530 | 530 | 530 | 2,000 |
1989/04/14 | 0 | 510 | 510 | 510 | 1,000 |
1989/04/13 | 0 | 500 | 500 | 500 | 1,000 |
1989/04/12 | 0 | 490 | 490 | 490 | 1,000 |
1989/04/11 | 0 | 480 | 480 | 480 | 2,000 |
1989/04/10 | 0 | 500 | 500 | 500 | 2,000 |
1989/04/05 | 0 | 500 | 500 | 500 | 2,000 |
1989/04/04 | 0 | 490 | 490 | 490 | 1,000 |
1989/04/03 | 0 | 490 | 490 | 490 | 1,000 |
1989/03/31 | 0 | 500 | 500 | 500 | 2,000 |
1989/03/28 | 0 | 452 | 452 | 452 | 2,000 |
1989/03/27 | 0 | 500 | 450 | 450 | 6,000 |
1989/03/24 | 0 | 520 | 500 | 500 | 8,000 |
1989/03/22 | 0 | 510 | 510 | 510 | 1,000 |
1989/03/20 | 0 | 530 | 500 | 500 | 7,000 |
1989/03/17 | 0 | 500 | 500 | 500 | 1,000 |
1989/03/16 | 0 | 481 | 480 | 480 | 3,000 |
1989/03/15 | 0 | 475 | 470 | 470 | 4,000 |
1989/03/14 | 0 | 480 | 479 | 479 | 3,000 |
1989/03/13 | 0 | 480 | 480 | 480 | 2,000 |
1989/03/09 | 0 | 500 | 500 | 500 | 2,000 |
1989/03/08 | 0 | 500 | 500 | 500 | 1,000 |
1989/03/07 | 0 | 510 | 500 | 500 | 2,000 |
1989/03/01 | 0 | 530 | 525 | 525 | 5,000 |
1989/02/28 | 0 | 528 | 528 | 528 | 1,000 |
1989/02/23 | 0 | 529 | 529 | 529 | 1,000 |
1989/02/21 | 0 | 530 | 530 | 530 | 1,000 |
1989/02/16 | 0 | 550 | 540 | 550 | 2,000 |
1989/02/14 | 0 | 555 | 549 | 555 | 5,000 |
1989/02/13 | 0 | 555 | 550 | 550 | 6,000 |
1989/02/08 | 0 | 580 | 570 | 580 | 5,000 |
1989/02/07 | 0 | 599 | 590 | 590 | 5,000 |
1989/02/06 | 0 | 620 | 599 | 599 | 8,000 |
1989/02/03 | 0 | 629 | 615 | 620 | 12,000 |
1989/02/02 | 0 | 590 | 550 | 588 | 26,000 |
1989/02/01 | 0 | 546 | 520 | 545 | 13,000 |
1989/01/31 | 0 | 521 | 500 | 521 | 11,000 |
1989/01/30 | 0 | 501 | 490 | 501 | 12,000 |
1989/01/28 | 0 | 485 | 485 | 485 | 1,000 |
1989/01/27 | 0 | 480 | 480 | 480 | 11,000 |
1989/01/26 | 0 | 480 | 479 | 480 | 18,000 |
1989/01/25 | 0 | 479 | 479 | 479 | 7,000 |
1989/01/24 | 0 | 466 | 466 | 466 | 1,000 |
1989/01/23 | 0 | 465 | 460 | 465 | 6,000 |
1989/01/20 | 0 | 460 | 460 | 460 | 4,000 |
1989/01/19 | 0 | 460 | 455 | 460 | 13,000 |
1989/01/18 | 0 | 459 | 450 | 450 | 5,000 |
1989/01/17 | 0 | 451 | 451 | 451 | 2,000 |
1989/01/13 | 0 | 460 | 450 | 450 | 5,000 |
1989/01/11 | 0 | 460 | 460 | 460 | 1,000 |
1989/01/10 | 0 | 460 | 450 | 450 | 7,000 |
1989/01/09 | 0 | 470 | 460 | 460 | 2,000 |
1989/01/05 | 0 | 461 | 460 | 461 | 3,000 |
1989/01/04 | 0 | 457 | 457 | 457 | 1,000 |