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 |
|---|---|---|---|---|---|
| 1996/12/30 | 481 | 490 | 481 | 490 | 3,000 |
| 1996/12/27 | 480 | 480 | 470 | 480 | 16,000 |
| 1996/12/25 | 450 | 460 | 445 | 460 | 24,000 |
| 1996/12/24 | 451 | 451 | 440 | 440 | 4,000 |
| 1996/12/20 | 455 | 456 | 450 | 450 | 16,000 |
| 1996/12/19 | 485 | 485 | 470 | 470 | 8,000 |
| 1996/12/18 | 500 | 500 | 483 | 483 | 11,000 |
| 1996/12/17 | 480 | 495 | 480 | 480 | 12,000 |
| 1996/12/16 | 500 | 500 | 480 | 480 | 5,000 |
| 1996/12/13 | 490 | 500 | 480 | 500 | 9,000 |
| 1996/12/12 | 500 | 510 | 500 | 510 | 3,000 |
| 1996/12/11 | 492 | 514 | 492 | 514 | 8,000 |
| 1996/12/10 | 500 | 510 | 500 | 505 | 5,000 |
| 1996/12/09 | 490 | 500 | 490 | 500 | 7,000 |
| 1996/12/06 | 482 | 492 | 482 | 492 | 3,000 |
| 1996/12/05 | 499 | 500 | 499 | 500 | 4,000 |
| 1996/12/04 | 481 | 500 | 481 | 500 | 4,000 |
| 1996/12/03 | 505 | 520 | 480 | 520 | 15,000 |
| 1996/12/02 | 515 | 515 | 500 | 500 | 13,000 |
| 1996/11/29 | 510 | 510 | 510 | 510 | 3,000 |
| 1996/11/28 | 535 | 535 | 510 | 510 | 10,000 |
| 1996/11/27 | 516 | 535 | 516 | 535 | 15,000 |
| 1996/11/26 | 535 | 536 | 515 | 515 | 16,000 |
| 1996/11/25 | 516 | 540 | 510 | 540 | 13,000 |
| 1996/11/22 | 521 | 539 | 505 | 505 | 9,000 |
| 1996/11/21 | 540 | 540 | 525 | 525 | 3,000 |
| 1996/11/20 | 540 | 540 | 530 | 540 | 8,000 |
| 1996/11/19 | 540 | 540 | 540 | 540 | 2,000 |
| 1996/11/18 | 550 | 550 | 540 | 540 | 11,000 |
| 1996/11/15 | 565 | 565 | 540 | 540 | 21,000 |
| 1996/11/14 | 540 | 590 | 540 | 565 | 66,000 |
| 1996/11/13 | 520 | 550 | 520 | 540 | 26,000 |
| 1996/11/12 | 541 | 551 | 520 | 520 | 17,000 |
| 1996/11/11 | 530 | 560 | 530 | 535 | 54,000 |
| 1996/11/08 | 511 | 551 | 511 | 520 | 60,000 |
| 1996/11/07 | 520 | 530 | 501 | 501 | 22,000 |
| 1996/11/06 | 510 | 520 | 498 | 520 | 9,000 |
| 1996/11/05 | 510 | 510 | 500 | 501 | 15,000 |
| 1996/11/01 | 515 | 515 | 501 | 510 | 11,000 |
| 1996/10/31 | 505 | 515 | 500 | 515 | 20,000 |
| 1996/10/30 | 505 | 510 | 501 | 505 | 15,000 |
| 1996/10/29 | 510 | 510 | 506 | 506 | 11,000 |
| 1996/10/28 | 510 | 510 | 500 | 509 | 12,000 |
| 1996/10/25 | 510 | 525 | 501 | 525 | 14,000 |
| 1996/10/24 | 535 | 535 | 510 | 530 | 9,000 |
| 1996/10/23 | 530 | 535 | 520 | 535 | 12,000 |
| 1996/10/22 | 535 | 535 | 535 | 535 | 10,000 |
| 1996/10/21 | 541 | 555 | 535 | 535 | 15,000 |
| 1996/10/18 | 530 | 540 | 530 | 535 | 16,000 |
| 1996/10/17 | 530 | 540 | 510 | 530 | 28,000 |
| 1996/10/16 | 540 | 540 | 500 | 530 | 23,000 |
| 1996/10/15 | 540 | 550 | 530 | 541 | 35,000 |
| 1996/10/14 | 544 | 560 | 530 | 560 | 5,000 |
| 1996/10/11 | 550 | 550 | 520 | 545 | 10,000 |
| 1996/10/09 | 549 | 550 | 530 | 550 | 14,000 |
| 1996/10/08 | 560 | 563 | 550 | 551 | 22,000 |
| 1996/10/07 | 571 | 571 | 560 | 565 | 6,000 |
| 1996/10/04 | 580 | 580 | 560 | 570 | 18,000 |
| 1996/10/03 | 590 | 590 | 576 | 576 | 3,000 |
| 1996/10/02 | 610 | 610 | 600 | 600 | 7,000 |
| 1996/10/01 | 590 | 600 | 580 | 600 | 15,000 |
| 1996/09/30 | 580 | 580 | 580 | 580 | 10,000 |
| 1996/09/27 | 600 | 600 | 560 | 560 | 11,000 |
| 1996/09/26 | 600 | 600 | 600 | 600 | 1,000 |
| 1996/09/25 | 560 | 580 | 560 | 580 | 8,000 |
| 1996/09/24 | 600 | 600 | 550 | 560 | 28,000 |
| 1996/09/20 | 610 | 620 | 610 | 610 | 8,000 |
| 1996/09/19 | 630 | 631 | 620 | 620 | 11,000 |
| 1996/09/18 | 639 | 640 | 639 | 640 | 2,000 |
| 1996/09/17 | 630 | 640 | 630 | 640 | 6,000 |
| 1996/09/13 | 600 | 600 | 600 | 600 | 7,000 |
| 1996/09/12 | 602 | 602 | 600 | 600 | 14,000 |
| 1996/09/11 | 610 | 610 | 600 | 600 | 23,000 |
| 1996/09/10 | 610 | 630 | 605 | 620 | 7,000 |
| 1996/09/09 | 600 | 609 | 600 | 609 | 14,000 |
| 1996/09/06 | 601 | 606 | 601 | 605 | 6,000 |
| 1996/09/05 | 600 | 600 | 599 | 600 | 17,000 |
| 1996/09/04 | 600 | 620 | 600 | 610 | 11,000 |
| 1996/09/03 | 590 | 600 | 590 | 600 | 12,000 |
| 1996/09/02 | 590 | 600 | 585 | 600 | 5,000 |
| 1996/08/30 | 600 | 600 | 590 | 600 | 10,000 |
| 1996/08/29 | 611 | 611 | 600 | 605 | 21,000 |
| 1996/08/28 | 614 | 626 | 600 | 610 | 41,000 |
| 1996/08/27 | 622 | 622 | 610 | 614 | 12,000 |
| 1996/08/26 | 641 | 641 | 622 | 622 | 3,000 |
| 1996/08/23 | 625 | 645 | 625 | 645 | 8,000 |
| 1996/08/22 | 669 | 669 | 645 | 645 | 5,000 |
| 1996/08/21 | 700 | 701 | 670 | 670 | 17,000 |
| 1996/08/20 | 672 | 700 | 669 | 690 | 44,000 |
| 1996/08/19 | 609 | 667 | 609 | 661 | 27,000 |
| 1996/08/16 | 600 | 610 | 600 | 600 | 13,000 |
| 1996/08/15 | 600 | 600 | 585 | 585 | 4,000 |
| 1996/08/14 | 580 | 580 | 570 | 580 | 5,000 |
| 1996/08/13 | 560 | 580 | 550 | 580 | 25,000 |
| 1996/08/12 | 590 | 591 | 560 | 580 | 17,000 |
| 1996/08/09 | 610 | 620 | 600 | 600 | 20,000 |
| 1996/08/08 | 645 | 645 | 610 | 620 | 9,000 |
| 1996/08/06 | 639 | 658 | 632 | 658 | 15,000 |
| 1996/08/05 | 649 | 649 | 642 | 642 | 5,000 |
| 1996/08/02 | 635 | 669 | 605 | 669 | 32,000 |
| 1996/08/01 | 655 | 655 | 640 | 650 | 10,000 |
| 1996/07/31 | 680 | 680 | 660 | 675 | 12,000 |
| 1996/07/30 | 690 | 690 | 660 | 680 | 15,000 |
| 1996/07/29 | 680 | 690 | 679 | 690 | 18,000 |
| 1996/07/26 | 680 | 680 | 670 | 680 | 11,000 |
| 1996/07/25 | 676 | 690 | 670 | 671 | 14,000 |
| 1996/07/24 | 705 | 705 | 666 | 666 | 25,000 |
| 1996/07/23 | 680 | 700 | 680 | 700 | 8,000 |
| 1996/07/22 | 710 | 720 | 684 | 684 | 12,000 |
| 1996/07/19 | 755 | 755 | 720 | 730 | 13,000 |
| 1996/07/18 | 740 | 760 | 740 | 751 | 46,000 |
| 1996/07/17 | 730 | 758 | 720 | 740 | 73,000 |
| 1996/07/16 | 700 | 730 | 700 | 720 | 48,000 |
| 1996/07/15 | 680 | 779 | 666 | 666 | 340,000 |
| 1996/07/10 | 890 | 890 | 800 | 800 | 33,000 |
| 1996/07/09 | 890 | 908 | 879 | 900 | 22,000 |
| 1996/07/08 | 865 | 890 | 855 | 890 | 25,000 |
| 1996/07/05 | 900 | 900 | 880 | 885 | 43,000 |
| 1996/07/04 | 930 | 930 | 906 | 910 | 35,000 |
| 1996/07/03 | 910 | 940 | 906 | 940 | 22,000 |
| 1996/07/02 | 934 | 934 | 915 | 926 | 26,000 |
| 1996/07/01 | 951 | 951 | 920 | 930 | 34,000 |
| 1996/06/28 | 970 | 970 | 950 | 961 | 16,000 |
| 1996/06/27 | 1,000 | 1,000 | 975 | 980 | 14,000 |
| 1996/06/26 | 950 | 1,010 | 950 | 1,000 | 64,000 |
| 1996/06/25 | 950 | 950 | 920 | 940 | 70,000 |
| 1996/06/24 | 990 | 990 | 931 | 950 | 28,000 |
| 1996/06/21 | 983 | 992 | 909 | 990 | 105,000 |
| 1996/06/20 | 1,040 | 1,040 | 981 | 981 | 90,000 |
| 1996/06/19 | 1,050 | 1,060 | 1,030 | 1,040 | 64,000 |
| 1996/06/18 | 1,050 | 1,080 | 1,020 | 1,070 | 72,000 |
| 1996/06/17 | 1,040 | 1,090 | 1,010 | 1,030 | 84,000 |
| 1996/06/14 | 1,090 | 1,100 | 1,000 | 1,000 | 206,000 |
| 1996/06/13 | 1,100 | 1,150 | 1,070 | 1,100 | 289,000 |
| 1996/06/12 | 989 | 1,090 | 989 | 1,090 | 417,000 |
| 1996/06/11 | 1,000 | 1,000 | 980 | 990 | 25,000 |
| 1996/06/10 | 999 | 1,010 | 970 | 1,000 | 55,000 |
| 1996/06/07 | 980 | 998 | 953 | 953 | 25,000 |
| 1996/06/06 | 1,010 | 1,030 | 980 | 1,010 | 158,000 |
| 1996/06/05 | 955 | 995 | 955 | 995 | 162,000 |
| 1996/06/04 | 870 | 950 | 860 | 945 | 89,000 |
| 1996/06/03 | 910 | 910 | 870 | 870 | 23,000 |
| 1996/05/31 | 954 | 954 | 901 | 905 | 47,000 |
| 1996/05/30 | 970 | 971 | 950 | 968 | 59,000 |
| 1996/05/29 | 970 | 990 | 950 | 970 | 102,000 |
| 1996/05/28 | 1,010 | 1,010 | 950 | 970 | 111,000 |
| 1996/05/27 | 1,010 | 1,050 | 980 | 1,000 | 267,000 |
| 1996/05/24 | 977 | 990 | 916 | 990 | 271,000 |
| 1996/05/23 | 880 | 977 | 880 | 977 | 208,000 |
| 1996/05/22 | 895 | 899 | 869 | 877 | 48,000 |
| 1996/05/21 | 900 | 905 | 855 | 885 | 85,000 |
| 1996/05/20 | 835 | 890 | 825 | 886 | 89,000 |
| 1996/05/17 | 800 | 835 | 800 | 835 | 18,000 |
| 1996/05/16 | 781 | 810 | 771 | 810 | 22,000 |
| 1996/05/15 | 800 | 820 | 751 | 751 | 75,000 |
| 1996/05/14 | 820 | 820 | 740 | 740 | 54,000 |
| 1996/05/13 | 766 | 815 | 765 | 815 | 27,000 |
| 1996/05/10 | 800 | 800 | 750 | 750 | 62,000 |
| 1996/05/09 | 810 | 815 | 800 | 800 | 23,000 |
| 1996/05/08 | 800 | 820 | 794 | 810 | 21,000 |
| 1996/05/07 | 830 | 830 | 801 | 801 | 11,000 |
| 1996/05/02 | 831 | 850 | 812 | 812 | 18,000 |
| 1996/05/01 | 801 | 850 | 800 | 850 | 11,000 |
| 1996/04/30 | 790 | 800 | 780 | 800 | 10,000 |
| 1996/04/26 | 780 | 790 | 780 | 790 | 5,000 |
| 1996/04/25 | 770 | 780 | 770 | 780 | 6,000 |
| 1996/04/24 | 780 | 780 | 760 | 760 | 6,000 |
| 1996/04/23 | 770 | 770 | 760 | 770 | 5,000 |
| 1996/04/22 | 760 | 770 | 750 | 760 | 12,000 |
| 1996/04/19 | 762 | 762 | 760 | 760 | 5,000 |
| 1996/04/18 | 770 | 771 | 760 | 760 | 15,000 |
| 1996/04/17 | 780 | 785 | 760 | 760 | 12,000 |
| 1996/04/16 | 800 | 800 | 780 | 780 | 7,000 |
| 1996/04/15 | 800 | 800 | 800 | 800 | 2,000 |
| 1996/04/12 | 790 | 810 | 760 | 810 | 10,000 |
| 1996/04/11 | 800 | 800 | 789 | 789 | 26,000 |
| 1996/04/10 | 823 | 823 | 790 | 790 | 15,000 |
| 1996/04/09 | 830 | 830 | 820 | 823 | 21,000 |
| 1996/04/08 | 840 | 850 | 830 | 830 | 19,000 |
| 1996/04/05 | 800 | 830 | 800 | 830 | 6,000 |
| 1996/04/04 | 810 | 810 | 800 | 800 | 4,000 |
| 1996/04/03 | 853 | 853 | 821 | 821 | 3,000 |
| 1996/04/02 | 850 | 860 | 830 | 860 | 29,000 |
| 1996/04/01 | 820 | 870 | 820 | 850 | 73,000 |
| 1996/03/29 | 800 | 825 | 760 | 815 | 71,000 |
| 1996/03/28 | 829 | 850 | 790 | 795 | 88,000 |
| 1996/03/27 | 730 | 820 | 730 | 820 | 114,000 |
| 1996/03/26 | 709 | 722 | 709 | 720 | 26,000 |
| 1996/03/25 | 690 | 705 | 690 | 693 | 24,000 |
| 1996/03/22 | 660 | 690 | 660 | 690 | 10,000 |
| 1996/03/21 | 701 | 710 | 701 | 710 | 4,000 |
| 1996/03/19 | 711 | 720 | 702 | 702 | 8,000 |
| 1996/03/18 | 715 | 715 | 715 | 715 | 1,000 |
| 1996/03/15 | 695 | 715 | 695 | 715 | 7,000 |
| 1996/03/14 | 690 | 700 | 690 | 700 | 4,000 |
| 1996/03/13 | 716 | 716 | 700 | 700 | 4,000 |
| 1996/03/12 | 715 | 719 | 700 | 719 | 23,000 |
| 1996/03/11 | 730 | 730 | 720 | 720 | 12,000 |
| 1996/03/08 | 730 | 740 | 725 | 740 | 6,000 |
| 1996/03/07 | 720 | 730 | 720 | 730 | 9,000 |
| 1996/03/06 | 720 | 730 | 720 | 730 | 7,000 |
| 1996/03/05 | 730 | 740 | 721 | 721 | 9,000 |
| 1996/03/04 | 726 | 730 | 725 | 730 | 11,000 |
| 1996/03/01 | 716 | 740 | 716 | 740 | 20,000 |
| 1996/02/29 | 730 | 740 | 721 | 730 | 14,000 |
| 1996/02/28 | 735 | 735 | 711 | 730 | 13,000 |
| 1996/02/27 | 731 | 735 | 729 | 735 | 11,000 |
| 1996/02/26 | 730 | 749 | 710 | 749 | 19,000 |
| 1996/02/23 | 760 | 760 | 740 | 740 | 7,000 |
| 1996/02/22 | 750 | 770 | 750 | 770 | 2,000 |
| 1996/02/21 | 770 | 781 | 770 | 780 | 7,000 |
| 1996/02/20 | 798 | 798 | 781 | 798 | 6,000 |
| 1996/02/19 | 799 | 805 | 770 | 798 | 21,000 |
| 1996/02/16 | 810 | 810 | 780 | 810 | 17,000 |
| 1996/02/14 | 830 | 839 | 830 | 839 | 2,000 |
| 1996/02/13 | 820 | 839 | 820 | 839 | 4,000 |
| 1996/02/09 | 849 | 850 | 810 | 840 | 18,000 |
| 1996/02/08 | 810 | 850 | 800 | 850 | 11,000 |
| 1996/02/07 | 810 | 825 | 780 | 825 | 8,000 |
| 1996/02/06 | 830 | 840 | 830 | 830 | 13,000 |
| 1996/02/05 | 810 | 830 | 810 | 830 | 16,000 |
| 1996/02/02 | 830 | 830 | 800 | 819 | 14,000 |
| 1996/02/01 | 850 | 850 | 830 | 850 | 6,000 |
| 1996/01/31 | 870 | 870 | 850 | 850 | 5,000 |
| 1996/01/30 | 860 | 888 | 850 | 860 | 9,000 |
| 1996/01/29 | 909 | 909 | 900 | 900 | 5,000 |
| 1996/01/26 | 840 | 920 | 840 | 899 | 26,000 |
| 1996/01/25 | 800 | 840 | 800 | 831 | 106,000 |
| 1996/01/24 | 800 | 800 | 800 | 800 | 82,000 |
| 1996/01/23 | 801 | 810 | 781 | 810 | 9,000 |
| 1996/01/22 | 805 | 815 | 801 | 801 | 21,000 |
| 1996/01/19 | 815 | 815 | 803 | 815 | 8,000 |
| 1996/01/18 | 830 | 830 | 810 | 830 | 30,000 |
| 1996/01/17 | 855 | 855 | 840 | 840 | 7,000 |
| 1996/01/16 | 860 | 860 | 855 | 855 | 4,000 |
| 1996/01/12 | 840 | 880 | 839 | 880 | 18,000 |
| 1996/01/11 | 840 | 840 | 840 | 840 | 2,000 |
| 1996/01/10 | 880 | 880 | 860 | 860 | 13,000 |
| 1996/01/09 | 880 | 885 | 880 | 885 | 11,000 |
| 1996/01/08 | 885 | 895 | 875 | 885 | 11,000 |
| 1996/01/05 | 870 | 885 | 861 | 885 | 18,000 |
| 1996/01/04 | 870 | 890 | 870 | 880 | 3,000 |