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 |
---|---|---|---|---|---|
1998/12/30 | 185 | 230 | 185 | 230 | 542,000 |
1998/12/29 | 182 | 182 | 170 | 180 | 486,000 |
1998/12/28 | 193 | 193 | 178 | 182 | 322,000 |
1998/12/25 | 208 | 208 | 195 | 195 | 205,000 |
1998/12/24 | 205 | 210 | 200 | 202 | 146,000 |
1998/12/22 | 215 | 215 | 200 | 200 | 195,000 |
1998/12/21 | 208 | 221 | 208 | 215 | 154,000 |
1998/12/18 | 205 | 210 | 200 | 208 | 298,000 |
1998/12/17 | 213 | 214 | 202 | 205 | 158,000 |
1998/12/16 | 220 | 228 | 205 | 220 | 281,000 |
1998/12/15 | 230 | 235 | 220 | 221 | 199,000 |
1998/12/14 | 235 | 240 | 223 | 230 | 204,000 |
1998/12/11 | 241 | 244 | 235 | 238 | 249,000 |
1998/12/10 | 245 | 250 | 235 | 250 | 297,000 |
1998/12/09 | 245 | 255 | 232 | 255 | 684,000 |
1998/12/08 | 260 | 265 | 240 | 250 | 595,000 |
1998/12/07 | 250 | 260 | 250 | 256 | 626,000 |
1998/12/04 | 247 | 250 | 232 | 249 | 504,000 |
1998/12/03 | 231 | 248 | 220 | 248 | 782,000 |
1998/12/02 | 210 | 230 | 198 | 230 | 573,000 |
1998/12/01 | 210 | 215 | 198 | 205 | 426,000 |
1998/11/30 | 221 | 225 | 190 | 210 | 707,000 |
1998/11/27 | 240 | 240 | 219 | 221 | 672,000 |
1998/11/26 | 221 | 247 | 221 | 238 | 286,000 |
1998/11/25 | 250 | 250 | 219 | 219 | 451,000 |
1998/11/24 | 250 | 257 | 245 | 248 | 327,000 |
1998/11/20 | 240 | 250 | 237 | 241 | 401,000 |
1998/11/19 | 250 | 250 | 238 | 242 | 305,000 |
1998/11/18 | 269 | 275 | 240 | 249 | 544,000 |
1998/11/17 | 260 | 270 | 256 | 267 | 588,000 |
1998/11/16 | 235 | 250 | 235 | 245 | 441,000 |
1998/11/13 | 235 | 235 | 215 | 228 | 483,000 |
1998/11/12 | 238 | 238 | 225 | 236 | 320,000 |
1998/11/11 | 250 | 260 | 228 | 238 | 798,000 |
1998/11/10 | 220 | 250 | 220 | 244 | 931,000 |
1998/11/09 | 205 | 217 | 205 | 214 | 564,000 |
1998/11/06 | 181 | 194 | 176 | 193 | 365,000 |
1998/11/05 | 185 | 185 | 170 | 172 | 198,000 |
1998/11/04 | 195 | 200 | 181 | 183 | 509,000 |
1998/11/02 | 176 | 196 | 176 | 190 | 446,000 |
1998/10/30 | 170 | 181 | 166 | 166 | 566,000 |
1998/10/29 | 166 | 175 | 165 | 165 | 326,000 |
1998/10/28 | 190 | 200 | 152 | 165 | 762,000 |
1998/10/27 | 201 | 229 | 170 | 185 | 1,072,000 |
1998/10/26 | 165 | 192 | 165 | 189 | 1,107,000 |
1998/10/23 | 112 | 159 | 112 | 151 | 1,172,000 |
1998/10/22 | 108 | 110 | 107 | 109 | 461,000 |
1998/10/21 | 103 | 110 | 103 | 105 | 469,000 |
1998/10/20 | 108 | 110 | 100 | 101 | 777,000 |
1998/10/19 | 107 | 110 | 102 | 105 | 408,000 |
1998/10/16 | 113 | 113 | 105 | 105 | 158,000 |
1998/10/15 | 115 | 115 | 102 | 105 | 594,000 |
1998/10/14 | 116 | 116 | 110 | 115 | 129,000 |
1998/10/13 | 119 | 119 | 115 | 117 | 291,000 |
1998/10/12 | 112 | 121 | 111 | 118 | 327,000 |
1998/10/09 | 115 | 118 | 109 | 109 | 427,000 |
1998/10/08 | 121 | 125 | 116 | 118 | 782,000 |
1998/10/07 | 115 | 116 | 111 | 116 | 505,000 |
1998/10/06 | 110 | 115 | 106 | 107 | 877,000 |
1998/10/05 | 110 | 120 | 105 | 106 | 1,163,000 |
1998/10/02 | 140 | 140 | 100 | 100 | 379,000 |
1998/10/01 | 148 | 150 | 130 | 140 | 361,000 |
1998/09/30 | 160 | 160 | 150 | 151 | 115,000 |
1998/09/29 | 170 | 170 | 155 | 165 | 79,000 |
1998/09/28 | 183 | 185 | 170 | 170 | 68,000 |
1998/09/25 | 185 | 185 | 175 | 180 | 107,000 |
1998/09/24 | 179 | 184 | 178 | 184 | 121,000 |
1998/09/22 | 183 | 189 | 175 | 175 | 121,000 |
1998/09/21 | 193 | 195 | 183 | 186 | 89,000 |
1998/09/18 | 200 | 200 | 192 | 193 | 67,000 |
1998/09/17 | 213 | 215 | 195 | 200 | 75,000 |
1998/09/16 | 221 | 230 | 213 | 214 | 113,000 |
1998/09/14 | 215 | 215 | 210 | 214 | 100,000 |
1998/09/11 | 200 | 210 | 196 | 206 | 80,000 |
1998/09/10 | 201 | 205 | 196 | 196 | 92,000 |
1998/09/09 | 217 | 219 | 193 | 200 | 123,000 |
1998/09/08 | 230 | 232 | 210 | 212 | 149,000 |
1998/09/07 | 211 | 234 | 211 | 229 | 182,000 |
1998/09/04 | 215 | 215 | 205 | 210 | 140,000 |
1998/09/03 | 206 | 240 | 205 | 215 | 160,000 |
1998/09/02 | 185 | 210 | 185 | 201 | 207,000 |
1998/09/01 | 179 | 188 | 173 | 180 | 194,000 |
1998/08/31 | 204 | 210 | 190 | 190 | 61,000 |
1998/08/28 | 190 | 205 | 181 | 204 | 163,000 |
1998/08/27 | 225 | 230 | 200 | 205 | 152,000 |
1998/08/26 | 240 | 240 | 211 | 230 | 179,000 |
1998/08/25 | 236 | 242 | 235 | 240 | 158,000 |
1998/08/24 | 225 | 250 | 219 | 234 | 220,000 |
1998/08/21 | 230 | 234 | 200 | 228 | 223,000 |
1998/08/20 | 235 | 269 | 230 | 232 | 482,000 |
1998/08/19 | 185 | 230 | 185 | 228 | 379,000 |
1998/08/18 | 186 | 187 | 178 | 180 | 161,000 |
1998/08/17 | 170 | 186 | 167 | 177 | 356,000 |
1998/08/14 | 150 | 165 | 146 | 160 | 592,000 |
1998/08/13 | 184 | 196 | 125 | 125 | 1,680,000 |
1998/08/12 | 173 | 200 | 165 | 165 | 297,000 |
1998/08/11 | 210 | 210 | 163 | 163 | 152,000 |
1998/08/10 | 230 | 235 | 210 | 210 | 47,000 |
1998/08/07 | 230 | 250 | 224 | 229 | 106,000 |
1998/08/06 | 236 | 240 | 230 | 230 | 50,000 |
1998/08/05 | 250 | 250 | 231 | 231 | 53,000 |
1998/08/04 | 256 | 256 | 250 | 250 | 39,000 |
1998/08/03 | 253 | 265 | 250 | 259 | 129,000 |
1998/07/31 | 295 | 295 | 224 | 224 | 148,000 |
1998/07/30 | 310 | 310 | 288 | 300 | 43,000 |
1998/07/29 | 295 | 313 | 294 | 305 | 100,000 |
1998/07/28 | 288 | 295 | 280 | 295 | 68,000 |
1998/07/27 | 295 | 295 | 280 | 286 | 132,000 |
1998/07/24 | 271 | 303 | 270 | 285 | 274,000 |
1998/07/23 | 333 | 334 | 266 | 266 | 191,000 |
1998/07/22 | 341 | 341 | 330 | 338 | 39,000 |
1998/07/21 | 355 | 355 | 341 | 341 | 30,000 |
1998/07/17 | 375 | 380 | 350 | 354 | 58,000 |
1998/07/16 | 374 | 376 | 370 | 374 | 18,000 |
1998/07/15 | 378 | 378 | 374 | 374 | 3,000 |
1998/07/14 | 378 | 378 | 350 | 375 | 25,000 |
1998/07/13 | 375 | 375 | 360 | 375 | 9,000 |
1998/07/10 | 381 | 385 | 380 | 380 | 77,000 |
1998/07/09 | 390 | 396 | 384 | 384 | 57,000 |
1998/07/08 | 385 | 390 | 380 | 384 | 28,000 |
1998/07/07 | 396 | 396 | 380 | 383 | 80,000 |
1998/07/06 | 417 | 445 | 415 | 416 | 137,000 |
1998/07/03 | 375 | 415 | 375 | 415 | 102,000 |
1998/07/02 | 365 | 375 | 360 | 375 | 114,000 |
1998/07/01 | 360 | 370 | 355 | 365 | 58,000 |
1998/06/30 | 348 | 369 | 348 | 360 | 25,000 |
1998/06/29 | 380 | 380 | 340 | 360 | 100,000 |
1998/06/26 | 330 | 375 | 321 | 375 | 124,000 |
1998/06/25 | 375 | 375 | 339 | 340 | 58,000 |
1998/06/24 | 390 | 391 | 370 | 380 | 49,000 |
1998/06/23 | 396 | 396 | 380 | 395 | 7,000 |
1998/06/22 | 395 | 400 | 385 | 400 | 20,000 |
1998/06/19 | 389 | 400 | 370 | 400 | 64,000 |
1998/06/18 | 399 | 400 | 375 | 391 | 86,000 |
1998/06/17 | 395 | 395 | 370 | 390 | 69,000 |
1998/06/16 | 419 | 419 | 380 | 400 | 76,000 |
1998/06/15 | 430 | 435 | 420 | 426 | 32,000 |
1998/06/12 | 431 | 438 | 430 | 430 | 29,000 |
1998/06/11 | 437 | 450 | 433 | 445 | 44,000 |
1998/06/10 | 459 | 459 | 430 | 440 | 40,000 |
1998/06/09 | 460 | 465 | 450 | 460 | 21,000 |
1998/06/08 | 450 | 465 | 445 | 460 | 54,000 |
1998/06/05 | 459 | 459 | 430 | 450 | 95,000 |
1998/06/04 | 480 | 480 | 460 | 460 | 43,000 |
1998/06/03 | 495 | 500 | 470 | 480 | 79,000 |
1998/06/02 | 495 | 496 | 495 | 495 | 7,000 |
1998/06/01 | 510 | 520 | 490 | 500 | 66,000 |
1998/05/29 | 500 | 510 | 497 | 510 | 25,000 |
1998/05/28 | 509 | 509 | 497 | 500 | 19,000 |
1998/05/27 | 520 | 520 | 500 | 509 | 32,000 |
1998/05/26 | 500 | 520 | 495 | 520 | 58,000 |
1998/05/25 | 521 | 528 | 500 | 505 | 55,000 |
1998/05/22 | 530 | 540 | 510 | 520 | 67,000 |
1998/05/21 | 520 | 535 | 520 | 520 | 63,000 |
1998/05/20 | 511 | 532 | 511 | 529 | 32,000 |
1998/05/19 | 501 | 510 | 496 | 510 | 49,000 |
1998/05/18 | 495 | 510 | 495 | 497 | 57,000 |
1998/05/15 | 511 | 518 | 490 | 500 | 155,000 |
1998/05/14 | 541 | 556 | 516 | 520 | 196,000 |
1998/05/13 | 525 | 550 | 515 | 547 | 131,000 |
1998/05/12 | 600 | 603 | 514 | 530 | 381,000 |
1998/05/11 | 550 | 600 | 550 | 595 | 516,000 |
1998/05/08 | 550 | 558 | 548 | 548 | 188,000 |
1998/05/07 | 545 | 555 | 534 | 549 | 155,000 |
1998/05/06 | 539 | 554 | 539 | 554 | 148,000 |
1998/05/01 | 542 | 545 | 530 | 538 | 149,000 |
1998/04/30 | 506 | 546 | 506 | 536 | 198,000 |
1998/04/28 | 495 | 504 | 491 | 504 | 39,000 |
1998/04/27 | 511 | 519 | 495 | 496 | 33,000 |
1998/04/24 | 494 | 520 | 490 | 520 | 48,000 |
1998/04/23 | 481 | 495 | 480 | 480 | 33,000 |
1998/04/22 | 500 | 500 | 465 | 470 | 56,000 |
1998/04/21 | 520 | 527 | 497 | 497 | 80,000 |
1998/04/20 | 520 | 535 | 500 | 520 | 125,000 |
1998/04/17 | 501 | 530 | 501 | 520 | 83,000 |
1998/04/16 | 521 | 535 | 510 | 520 | 70,000 |
1998/04/15 | 535 | 540 | 512 | 515 | 52,000 |
1998/04/14 | 565 | 570 | 500 | 535 | 234,000 |
1998/04/13 | 540 | 560 | 535 | 548 | 531,000 |
1998/04/10 | 490 | 498 | 465 | 480 | 41,000 |
1998/04/09 | 444 | 510 | 440 | 480 | 143,000 |
1998/04/08 | 460 | 465 | 430 | 440 | 54,000 |
1998/04/07 | 479 | 480 | 465 | 470 | 27,000 |
1998/04/06 | 450 | 480 | 450 | 480 | 25,000 |
1998/04/03 | 435 | 470 | 435 | 445 | 59,000 |
1998/04/02 | 495 | 496 | 420 | 434 | 91,000 |
1998/04/01 | 493 | 505 | 490 | 492 | 109,000 |
1998/03/31 | 487 | 513 | 480 | 490 | 176,000 |
1998/03/30 | 498 | 505 | 475 | 494 | 54,000 |
1998/03/27 | 501 | 520 | 488 | 498 | 101,000 |
1998/03/26 | 510 | 520 | 500 | 500 | 165,000 |
1998/03/25 | 460 | 507 | 460 | 500 | 129,000 |
1998/03/24 | 425 | 455 | 425 | 450 | 108,000 |
1998/03/23 | 475 | 477 | 410 | 425 | 126,000 |
1998/03/20 | 480 | 485 | 470 | 477 | 90,000 |
1998/03/19 | 495 | 499 | 470 | 470 | 228,000 |
1998/03/18 | 555 | 555 | 461 | 461 | 200,000 |
1998/03/17 | 580 | 590 | 556 | 560 | 176,000 |
1998/03/16 | 580 | 580 | 565 | 570 | 132,000 |
1998/03/13 | 570 | 585 | 557 | 570 | 178,000 |
1998/03/12 | 578 | 580 | 555 | 565 | 260,000 |
1998/03/11 | 587 | 600 | 565 | 580 | 326,000 |
1998/03/10 | 567 | 589 | 557 | 582 | 687,000 |
1998/03/09 | 522 | 570 | 522 | 550 | 402,000 |
1998/03/06 | 500 | 518 | 496 | 518 | 247,000 |
1998/03/05 | 509 | 511 | 491 | 505 | 124,000 |
1998/03/04 | 486 | 515 | 486 | 505 | 203,000 |
1998/03/03 | 456 | 490 | 449 | 481 | 326,000 |
1998/03/02 | 470 | 474 | 432 | 451 | 202,000 |
1998/02/27 | 499 | 499 | 460 | 475 | 137,000 |
1998/02/26 | 490 | 520 | 482 | 499 | 288,000 |
1998/02/25 | 410 | 470 | 400 | 460 | 207,000 |
1998/02/24 | 405 | 435 | 400 | 403 | 178,000 |
1998/02/23 | 470 | 470 | 395 | 400 | 228,000 |
1998/02/20 | 500 | 500 | 475 | 475 | 217,000 |
1998/02/19 | 520 | 540 | 470 | 480 | 398,000 |
1998/02/18 | 500 | 500 | 420 | 470 | 632,000 |
1998/02/17 | 550 | 570 | 520 | 520 | 667,000 |
1998/02/16 | 540 | 620 | 540 | 620 | 747,000 |
1998/02/13 | 500 | 530 | 490 | 520 | 232,000 |
1998/02/12 | 525 | 540 | 495 | 505 | 173,000 |
1998/02/10 | 530 | 585 | 525 | 525 | 527,000 |
1998/02/09 | 450 | 520 | 450 | 520 | 741,000 |
1998/02/06 | 413 | 440 | 410 | 440 | 183,000 |
1998/02/05 | 410 | 421 | 400 | 418 | 185,000 |
1998/02/04 | 421 | 421 | 390 | 411 | 201,000 |
1998/02/03 | 434 | 445 | 416 | 416 | 228,000 |
1998/02/02 | 403 | 445 | 370 | 429 | 1,146,000 |
1998/01/30 | 351 | 415 | 351 | 393 | 597,000 |
1998/01/29 | 310 | 345 | 310 | 339 | 512,000 |
1998/01/28 | 327 | 349 | 290 | 300 | 420,000 |
1998/01/27 | 350 | 351 | 315 | 326 | 453,000 |
1998/01/26 | 291 | 354 | 290 | 350 | 723,000 |
1998/01/23 | 280 | 290 | 275 | 286 | 364,000 |
1998/01/22 | 280 | 299 | 260 | 270 | 568,000 |
1998/01/21 | 215 | 260 | 210 | 255 | 496,000 |
1998/01/20 | 180 | 210 | 179 | 200 | 454,000 |
1998/01/19 | 140 | 165 | 140 | 162 | 286,000 |
1998/01/16 | 123 | 150 | 120 | 120 | 1,099,000 |
1998/01/14 | 120 | 127 | 113 | 113 | 356,000 |
1998/01/13 | 119 | 125 | 119 | 119 | 87,000 |
1998/01/12 | 119 | 125 | 115 | 115 | 173,000 |
1998/01/09 | 115 | 128 | 115 | 115 | 272,000 |
1998/01/08 | 102 | 130 | 102 | 115 | 238,000 |
1998/01/07 | 102 | 110 | 100 | 100 | 178,000 |
1998/01/06 | 106 | 106 | 100 | 105 | 17,000 |
1998/01/05 | 105 | 108 | 100 | 107 | 38,000 |