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 |
---|---|---|---|---|---|
1995/12/29 | 852 | 870 | 850 | 870 | 7,000 |
1995/12/28 | 870 | 870 | 851 | 870 | 11,000 |
1995/12/27 | 871 | 875 | 850 | 870 | 25,000 |
1995/12/26 | 872 | 875 | 870 | 870 | 6,000 |
1995/12/25 | 900 | 900 | 871 | 871 | 17,000 |
1995/12/22 | 902 | 902 | 880 | 900 | 19,000 |
1995/12/21 | 915 | 915 | 892 | 902 | 16,000 |
1995/12/20 | 940 | 950 | 905 | 915 | 39,000 |
1995/12/19 | 900 | 948 | 890 | 940 | 98,000 |
1995/12/18 | 860 | 900 | 850 | 900 | 42,000 |
1995/12/15 | 821 | 860 | 821 | 860 | 35,000 |
1995/12/14 | 840 | 845 | 820 | 825 | 15,000 |
1995/12/13 | 830 | 850 | 815 | 850 | 21,000 |
1995/12/12 | 840 | 850 | 830 | 840 | 11,000 |
1995/12/11 | 865 | 865 | 810 | 840 | 19,000 |
1995/12/08 | 895 | 895 | 851 | 870 | 23,000 |
1995/12/07 | 911 | 935 | 900 | 900 | 50,000 |
1995/12/06 | 872 | 920 | 872 | 900 | 49,000 |
1995/12/05 | 935 | 939 | 860 | 870 | 46,000 |
1995/12/04 | 880 | 945 | 880 | 935 | 103,000 |
1995/12/01 | 820 | 880 | 820 | 879 | 52,000 |
1995/11/30 | 816 | 819 | 790 | 819 | 32,000 |
1995/11/29 | 790 | 837 | 790 | 820 | 50,000 |
1995/11/28 | 898 | 898 | 786 | 800 | 156,000 |
1995/11/27 | 849 | 911 | 848 | 886 | 165,000 |
1995/11/24 | 800 | 830 | 800 | 830 | 118,000 |
1995/11/22 | 769 | 809 | 769 | 799 | 109,000 |
1995/11/21 | 730 | 769 | 720 | 764 | 71,000 |
1995/11/20 | 730 | 780 | 730 | 749 | 89,000 |
1995/11/17 | 701 | 750 | 690 | 730 | 128,000 |
1995/11/16 | 660 | 730 | 610 | 700 | 181,000 |
1995/11/15 | 561 | 660 | 561 | 660 | 96,000 |
1995/11/14 | 589 | 589 | 560 | 560 | 3,000 |
1995/11/13 | 590 | 590 | 560 | 560 | 4,000 |
1995/11/10 | 580 | 595 | 580 | 590 | 14,000 |
1995/11/09 | 560 | 580 | 550 | 580 | 6,000 |
1995/11/08 | 551 | 560 | 550 | 560 | 14,000 |
1995/11/07 | 549 | 550 | 540 | 550 | 14,000 |
1995/11/06 | 531 | 545 | 530 | 545 | 7,000 |
1995/11/02 | 532 | 550 | 527 | 550 | 7,000 |
1995/11/01 | 531 | 553 | 530 | 553 | 6,000 |
1995/10/31 | 540 | 560 | 530 | 560 | 15,000 |
1995/10/30 | 540 | 550 | 530 | 550 | 5,000 |
1995/10/27 | 540 | 540 | 521 | 540 | 12,000 |
1995/10/26 | 525 | 535 | 520 | 530 | 6,000 |
1995/10/25 | 545 | 545 | 520 | 530 | 12,000 |
1995/10/24 | 535 | 550 | 535 | 535 | 4,000 |
1995/10/23 | 540 | 550 | 540 | 550 | 4,000 |
1995/10/20 | 550 | 550 | 540 | 540 | 14,000 |
1995/10/19 | 545 | 560 | 540 | 560 | 7,000 |
1995/10/17 | 537 | 580 | 530 | 560 | 23,000 |
1995/10/13 | 536 | 560 | 536 | 560 | 2,000 |
1995/10/12 | 550 | 550 | 530 | 550 | 14,000 |
1995/10/11 | 550 | 569 | 525 | 569 | 12,000 |
1995/10/09 | 540 | 569 | 540 | 569 | 4,000 |
1995/10/06 | 520 | 539 | 520 | 539 | 7,000 |
1995/10/05 | 540 | 540 | 521 | 540 | 15,000 |
1995/10/04 | 550 | 610 | 550 | 550 | 35,000 |
1995/10/03 | 520 | 540 | 510 | 540 | 12,000 |
1995/10/02 | 510 | 520 | 500 | 520 | 20,000 |
1995/09/29 | 520 | 520 | 505 | 519 | 4,000 |
1995/09/28 | 520 | 520 | 505 | 520 | 12,000 |
1995/09/27 | 550 | 550 | 520 | 520 | 13,000 |
1995/09/26 | 520 | 545 | 520 | 540 | 6,000 |
1995/09/25 | 540 | 540 | 530 | 540 | 10,000 |
1995/09/22 | 550 | 550 | 540 | 545 | 9,000 |
1995/09/21 | 555 | 575 | 555 | 575 | 4,000 |
1995/09/20 | 600 | 600 | 550 | 580 | 19,000 |
1995/09/19 | 580 | 590 | 565 | 590 | 18,000 |
1995/09/18 | 631 | 631 | 580 | 600 | 5,000 |
1995/09/14 | 645 | 645 | 610 | 640 | 14,000 |
1995/09/13 | 699 | 700 | 635 | 645 | 156,000 |
1995/09/11 | 570 | 585 | 570 | 575 | 10,000 |
1995/09/08 | 550 | 570 | 550 | 570 | 9,000 |
1995/09/07 | 560 | 560 | 545 | 550 | 18,000 |
1995/09/06 | 580 | 585 | 560 | 560 | 16,000 |
1995/09/05 | 574 | 590 | 570 | 570 | 12,000 |
1995/09/04 | 575 | 580 | 570 | 572 | 8,000 |
1995/09/01 | 585 | 585 | 570 | 580 | 12,000 |
1995/08/31 | 580 | 585 | 580 | 585 | 9,000 |
1995/08/30 | 599 | 600 | 590 | 590 | 16,000 |
1995/08/29 | 600 | 600 | 600 | 600 | 12,000 |
1995/08/28 | 612 | 613 | 601 | 609 | 10,000 |
1995/08/25 | 625 | 625 | 606 | 610 | 5,000 |
1995/08/24 | 612 | 613 | 607 | 610 | 18,000 |
1995/08/23 | 621 | 630 | 610 | 610 | 26,000 |
1995/08/22 | 601 | 620 | 601 | 620 | 15,000 |
1995/08/21 | 600 | 650 | 600 | 601 | 61,000 |
1995/08/18 | 560 | 579 | 560 | 579 | 9,000 |
1995/08/17 | 555 | 565 | 555 | 561 | 8,000 |
1995/08/16 | 560 | 590 | 545 | 550 | 26,000 |
1995/08/15 | 555 | 600 | 530 | 559 | 71,000 |
1995/08/14 | 490 | 545 | 489 | 545 | 35,000 |
1995/08/11 | 500 | 500 | 490 | 500 | 15,000 |
1995/08/10 | 499 | 500 | 490 | 500 | 11,000 |
1995/08/08 | 499 | 500 | 490 | 500 | 20,000 |
1995/08/07 | 493 | 500 | 490 | 500 | 13,000 |
1995/08/04 | 495 | 500 | 490 | 500 | 4,000 |
1995/08/03 | 500 | 500 | 500 | 500 | 1,000 |
1995/08/02 | 490 | 500 | 470 | 500 | 29,000 |
1995/08/01 | 510 | 510 | 495 | 510 | 30,000 |
1995/07/31 | 509 | 515 | 500 | 515 | 21,000 |
1995/07/28 | 500 | 508 | 495 | 508 | 19,000 |
1995/07/27 | 493 | 500 | 493 | 500 | 9,000 |
1995/07/26 | 491 | 505 | 491 | 505 | 7,000 |
1995/07/25 | 490 | 500 | 490 | 500 | 14,000 |
1995/07/24 | 495 | 509 | 495 | 504 | 5,000 |
1995/07/21 | 500 | 515 | 490 | 515 | 4,000 |
1995/07/20 | 505 | 515 | 491 | 515 | 14,000 |
1995/07/19 | 501 | 505 | 501 | 505 | 3,000 |
1995/07/17 | 520 | 540 | 500 | 530 | 15,000 |
1995/07/14 | 522 | 550 | 522 | 550 | 5,000 |
1995/07/13 | 521 | 539 | 521 | 521 | 12,000 |
1995/07/12 | 525 | 525 | 520 | 520 | 8,000 |
1995/07/11 | 530 | 530 | 525 | 525 | 9,000 |
1995/07/10 | 540 | 540 | 530 | 530 | 13,000 |
1995/07/07 | 498 | 520 | 498 | 520 | 18,000 |
1995/07/06 | 505 | 510 | 492 | 510 | 8,000 |
1995/07/05 | 505 | 510 | 495 | 510 | 14,000 |
1995/07/04 | 500 | 510 | 495 | 500 | 5,000 |
1995/07/03 | 520 | 520 | 500 | 510 | 14,000 |
1995/06/30 | 538 | 550 | 530 | 550 | 19,000 |
1995/06/29 | 510 | 540 | 510 | 538 | 17,000 |
1995/06/28 | 500 | 510 | 480 | 510 | 38,000 |
1995/06/27 | 515 | 516 | 500 | 500 | 26,000 |
1995/06/26 | 535 | 535 | 515 | 520 | 16,000 |
1995/06/23 | 511 | 515 | 511 | 515 | 3,000 |
1995/06/22 | 510 | 510 | 500 | 510 | 21,000 |
1995/06/21 | 550 | 550 | 510 | 510 | 10,000 |
1995/06/20 | 540 | 540 | 530 | 540 | 9,000 |
1995/06/19 | 549 | 560 | 549 | 559 | 10,000 |
1995/06/16 | 500 | 519 | 500 | 519 | 6,000 |
1995/06/15 | 521 | 521 | 500 | 510 | 25,000 |
1995/06/14 | 520 | 530 | 520 | 530 | 10,000 |
1995/06/13 | 540 | 550 | 520 | 520 | 35,000 |
1995/06/12 | 585 | 585 | 530 | 570 | 18,000 |
1995/06/09 | 589 | 590 | 581 | 590 | 5,000 |
1995/06/08 | 609 | 609 | 580 | 600 | 11,000 |
1995/06/07 | 660 | 660 | 610 | 610 | 57,000 |
1995/06/06 | 570 | 660 | 540 | 660 | 34,000 |
1995/06/05 | 561 | 570 | 550 | 569 | 14,000 |
1995/06/02 | 570 | 570 | 532 | 551 | 25,000 |
1995/06/01 | 599 | 600 | 572 | 572 | 25,000 |
1995/05/31 | 630 | 630 | 582 | 583 | 26,000 |
1995/05/30 | 626 | 650 | 623 | 639 | 45,000 |
1995/05/29 | 650 | 650 | 600 | 640 | 46,000 |
1995/05/26 | 679 | 731 | 635 | 643 | 225,000 |
1995/05/25 | 621 | 669 | 621 | 659 | 179,000 |
1995/05/24 | 581 | 620 | 581 | 620 | 108,000 |
1995/05/23 | 600 | 600 | 575 | 580 | 61,000 |
1995/05/22 | 615 | 615 | 585 | 595 | 66,000 |
1995/05/19 | 590 | 610 | 560 | 599 | 340,000 |
1995/05/18 | 641 | 641 | 580 | 595 | 242,000 |
1995/05/17 | 511 | 601 | 501 | 601 | 123,000 |
1995/05/16 | 445 | 521 | 445 | 501 | 170,000 |
1995/05/15 | 480 | 480 | 480 | 480 | 31,000 |
1995/05/12 | 561 | 630 | 552 | 580 | 62,000 |
1995/05/11 | 650 | 675 | 551 | 551 | 47,000 |
1995/05/10 | 650 | 699 | 630 | 650 | 75,000 |
1995/05/09 | 739 | 739 | 639 | 644 | 257,000 |
1995/05/08 | 750 | 750 | 719 | 739 | 39,000 |
1995/05/02 | 780 | 810 | 750 | 770 | 535,000 |
1995/05/01 | 761 | 820 | 761 | 810 | 127,000 |
1995/04/28 | 759 | 790 | 759 | 779 | 248,000 |
1995/04/27 | 760 | 760 | 745 | 760 | 18,000 |
1995/04/26 | 759 | 759 | 740 | 759 | 24,000 |
1995/04/25 | 770 | 779 | 770 | 775 | 6,000 |
1995/04/24 | 760 | 790 | 760 | 785 | 4,000 |
1995/04/21 | 760 | 770 | 740 | 760 | 13,000 |
1995/04/20 | 751 | 770 | 750 | 770 | 7,000 |
1995/04/17 | 740 | 750 | 740 | 750 | 5,000 |
1995/04/14 | 749 | 750 | 749 | 750 | 4,000 |
1995/04/13 | 760 | 760 | 750 | 750 | 2,000 |
1995/04/12 | 750 | 750 | 750 | 750 | 1,000 |
1995/04/11 | 750 | 750 | 750 | 750 | 8,000 |
1995/04/10 | 760 | 760 | 749 | 749 | 11,000 |
1995/04/07 | 766 | 766 | 765 | 765 | 3,000 |
1995/04/06 | 750 | 800 | 750 | 800 | 13,000 |
1995/04/05 | 780 | 780 | 760 | 780 | 7,000 |
1995/04/04 | 800 | 830 | 790 | 830 | 3,000 |
1995/04/03 | 840 | 840 | 800 | 800 | 2,000 |
1995/03/31 | 850 | 850 | 840 | 850 | 3,000 |
1995/03/30 | 848 | 900 | 848 | 870 | 20,000 |
1995/03/29 | 810 | 848 | 810 | 848 | 5,000 |
1995/03/28 | 750 | 820 | 750 | 820 | 13,000 |
1995/03/27 | 760 | 760 | 750 | 760 | 5,000 |
1995/03/24 | 750 | 760 | 730 | 740 | 20,000 |
1995/03/23 | 762 | 762 | 760 | 760 | 9,000 |
1995/03/22 | 770 | 780 | 765 | 770 | 15,000 |
1995/03/20 | 771 | 788 | 771 | 780 | 10,000 |
1995/03/17 | 850 | 850 | 750 | 750 | 18,000 |
1995/03/16 | 850 | 850 | 850 | 850 | 7,000 |
1995/03/15 | 850 | 850 | 840 | 850 | 12,000 |
1995/03/14 | 870 | 870 | 850 | 850 | 13,000 |
1995/03/13 | 900 | 900 | 850 | 880 | 33,000 |
1995/03/10 | 880 | 914 | 880 | 905 | 17,000 |
1995/03/09 | 863 | 899 | 862 | 899 | 18,000 |
1995/03/08 | 852 | 889 | 852 | 887 | 23,000 |
1995/03/07 | 801 | 890 | 801 | 852 | 44,000 |
1995/03/06 | 740 | 840 | 740 | 800 | 215,000 |
1995/03/03 | 750 | 750 | 750 | 750 | 67,000 |
1995/03/01 | 1,120 | 1,120 | 1,050 | 1,050 | 8,000 |
1995/02/28 | 1,100 | 1,140 | 1,070 | 1,140 | 14,000 |
1995/02/27 | 1,110 | 1,110 | 1,040 | 1,040 | 7,000 |
1995/02/24 | 1,040 | 1,120 | 1,030 | 1,120 | 23,000 |
1995/02/23 | 1,070 | 1,080 | 1,020 | 1,020 | 8,000 |
1995/02/22 | 1,100 | 1,100 | 1,080 | 1,100 | 8,000 |
1995/02/21 | 1,080 | 1,100 | 1,080 | 1,100 | 15,000 |
1995/02/20 | 1,030 | 1,090 | 1,030 | 1,090 | 4,000 |
1995/02/17 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
1995/02/16 | 1,060 | 1,060 | 1,000 | 1,030 | 12,000 |
1995/02/15 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 |
1995/02/14 | 1,090 | 1,090 | 1,050 | 1,050 | 7,000 |
1995/02/13 | 1,090 | 1,090 | 1,050 | 1,090 | 7,000 |
1995/02/10 | 1,050 | 1,090 | 1,050 | 1,090 | 6,000 |
1995/02/09 | 1,070 | 1,080 | 1,050 | 1,080 | 8,000 |
1995/02/08 | 1,060 | 1,090 | 1,050 | 1,090 | 9,000 |
1995/02/07 | 1,100 | 1,100 | 1,070 | 1,090 | 4,000 |
1995/02/06 | 1,080 | 1,100 | 1,050 | 1,100 | 27,000 |
1995/02/03 | 1,140 | 1,140 | 1,080 | 1,140 | 22,000 |
1995/02/02 | 1,100 | 1,160 | 1,100 | 1,160 | 18,000 |
1995/02/01 | 1,140 | 1,140 | 1,100 | 1,100 | 13,000 |
1995/01/31 | 1,160 | 1,160 | 1,100 | 1,160 | 24,000 |
1995/01/30 | 1,160 | 1,180 | 1,150 | 1,160 | 19,000 |
1995/01/27 | 1,150 | 1,180 | 1,140 | 1,180 | 29,000 |
1995/01/26 | 1,160 | 1,180 | 1,110 | 1,160 | 16,000 |
1995/01/25 | 1,150 | 1,170 | 1,110 | 1,160 | 20,000 |
1995/01/24 | 1,130 | 1,160 | 1,100 | 1,160 | 28,000 |
1995/01/23 | 1,160 | 1,170 | 1,130 | 1,150 | 21,000 |
1995/01/20 | 1,200 | 1,200 | 1,170 | 1,170 | 16,000 |
1995/01/19 | 1,210 | 1,230 | 1,180 | 1,210 | 34,000 |
1995/01/18 | 1,160 | 1,210 | 1,150 | 1,210 | 29,000 |
1995/01/17 | 1,200 | 1,200 | 1,170 | 1,200 | 13,000 |
1995/01/13 | 1,210 | 1,220 | 1,200 | 1,220 | 44,000 |
1995/01/12 | 1,250 | 1,280 | 1,200 | 1,240 | 98,000 |
1995/01/11 | 1,180 | 1,250 | 1,150 | 1,240 | 88,000 |
1995/01/10 | 1,100 | 1,200 | 1,070 | 1,190 | 63,000 |
1995/01/09 | 1,100 | 1,100 | 1,080 | 1,100 | 4,000 |
1995/01/06 | 1,090 | 1,100 | 1,080 | 1,100 | 16,000 |
1995/01/05 | 1,100 | 1,100 | 1,080 | 1,080 | 11,000 |
1995/01/04 | 1,140 | 1,150 | 1,100 | 1,100 | 9,000 |