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 |
|---|---|---|---|---|---|
| 1999/12/30 | 210 | 224 | 210 | 219 | 63,000 |
| 1999/12/29 | 206 | 211 | 201 | 210 | 140,000 |
| 1999/12/28 | 221 | 221 | 205 | 206 | 134,000 |
| 1999/12/27 | 250 | 257 | 221 | 221 | 409,000 |
| 1999/12/24 | 193 | 240 | 193 | 240 | 393,000 |
| 1999/12/22 | 179 | 192 | 175 | 190 | 93,000 |
| 1999/12/21 | 182 | 190 | 175 | 177 | 164,000 |
| 1999/12/20 | 196 | 200 | 185 | 185 | 133,000 |
| 1999/12/17 | 199 | 199 | 190 | 194 | 195,000 |
| 1999/12/16 | 201 | 205 | 191 | 200 | 257,000 |
| 1999/12/15 | 216 | 216 | 201 | 206 | 226,000 |
| 1999/12/14 | 222 | 223 | 215 | 216 | 142,000 |
| 1999/12/13 | 229 | 229 | 221 | 222 | 153,000 |
| 1999/12/10 | 229 | 229 | 221 | 229 | 148,000 |
| 1999/12/09 | 225 | 230 | 217 | 227 | 194,000 |
| 1999/12/08 | 225 | 235 | 220 | 221 | 155,000 |
| 1999/12/07 | 234 | 234 | 219 | 230 | 250,000 |
| 1999/12/06 | 245 | 253 | 235 | 235 | 239,000 |
| 1999/12/03 | 241 | 245 | 225 | 238 | 242,000 |
| 1999/12/02 | 245 | 256 | 233 | 236 | 302,000 |
| 1999/12/01 | 250 | 260 | 233 | 240 | 285,000 |
| 1999/11/30 | 290 | 290 | 236 | 249 | 1,059,000 |
| 1999/11/29 | 295 | 295 | 261 | 288 | 2,766,000 |
| 1999/11/26 | 175 | 217 | 175 | 217 | 1,071,000 |
| 1999/11/25 | 176 | 176 | 160 | 167 | 247,000 |
| 1999/11/24 | 180 | 182 | 150 | 175 | 537,000 |
| 1999/11/22 | 197 | 200 | 190 | 194 | 387,000 |
| 1999/11/19 | 200 | 202 | 190 | 192 | 254,000 |
| 1999/11/18 | 200 | 210 | 182 | 190 | 442,000 |
| 1999/11/17 | 160 | 199 | 160 | 195 | 748,000 |
| 1999/11/16 | 160 | 170 | 153 | 155 | 1,282,000 |
| 1999/11/15 | 160 | 200 | 160 | 185 | 1,326,000 |
| 1999/11/12 | 239 | 244 | 224 | 235 | 224,000 |
| 1999/11/11 | 235 | 238 | 220 | 238 | 318,000 |
| 1999/11/10 | 240 | 240 | 230 | 235 | 236,000 |
| 1999/11/09 | 245 | 249 | 240 | 241 | 150,000 |
| 1999/11/08 | 250 | 250 | 242 | 243 | 119,000 |
| 1999/11/05 | 243 | 250 | 241 | 243 | 232,000 |
| 1999/11/04 | 250 | 250 | 242 | 243 | 191,000 |
| 1999/11/02 | 250 | 250 | 245 | 250 | 146,000 |
| 1999/11/01 | 250 | 257 | 246 | 246 | 127,000 |
| 1999/10/29 | 250 | 255 | 245 | 250 | 255,000 |
| 1999/10/28 | 247 | 255 | 247 | 250 | 96,000 |
| 1999/10/27 | 255 | 255 | 245 | 250 | 98,000 |
| 1999/10/26 | 257 | 257 | 247 | 250 | 150,000 |
| 1999/10/25 | 260 | 265 | 255 | 258 | 141,000 |
| 1999/10/22 | 250 | 255 | 247 | 255 | 190,000 |
| 1999/10/21 | 250 | 255 | 246 | 247 | 268,000 |
| 1999/10/20 | 250 | 254 | 245 | 245 | 163,000 |
| 1999/10/19 | 242 | 251 | 242 | 248 | 106,000 |
| 1999/10/18 | 251 | 251 | 241 | 241 | 397,000 |
| 1999/10/15 | 260 | 260 | 253 | 255 | 156,000 |
| 1999/10/14 | 261 | 265 | 256 | 260 | 149,000 |
| 1999/10/13 | 270 | 270 | 260 | 260 | 180,000 |
| 1999/10/12 | 270 | 275 | 263 | 266 | 137,000 |
| 1999/10/08 | 274 | 278 | 266 | 268 | 200,000 |
| 1999/10/07 | 290 | 294 | 267 | 274 | 441,000 |
| 1999/10/06 | 298 | 298 | 286 | 290 | 1,118,000 |
| 1999/10/05 | 288 | 299 | 280 | 293 | 1,024,000 |
| 1999/10/04 | 252 | 258 | 250 | 258 | 142,000 |
| 1999/10/01 | 250 | 255 | 241 | 255 | 249,000 |
| 1999/09/30 | 251 | 255 | 248 | 250 | 201,000 |
| 1999/09/29 | 260 | 260 | 250 | 251 | 122,000 |
| 1999/09/28 | 259 | 265 | 255 | 260 | 143,000 |
| 1999/09/27 | 245 | 260 | 245 | 255 | 162,000 |
| 1999/09/24 | 250 | 255 | 235 | 240 | 457,000 |
| 1999/09/22 | 260 | 265 | 250 | 250 | 406,000 |
| 1999/09/21 | 270 | 272 | 256 | 259 | 344,000 |
| 1999/09/20 | 276 | 280 | 270 | 274 | 150,000 |
| 1999/09/17 | 273 | 275 | 270 | 270 | 159,000 |
| 1999/09/16 | 283 | 283 | 271 | 271 | 216,000 |
| 1999/09/14 | 299 | 299 | 277 | 285 | 323,000 |
| 1999/09/13 | 276 | 300 | 276 | 291 | 548,000 |
| 1999/09/10 | 282 | 282 | 270 | 275 | 342,000 |
| 1999/09/09 | 290 | 294 | 278 | 289 | 376,000 |
| 1999/09/08 | 290 | 298 | 284 | 290 | 354,000 |
| 1999/09/07 | 308 | 310 | 284 | 285 | 928,000 |
| 1999/09/06 | 277 | 308 | 276 | 299 | 615,000 |
| 1999/09/03 | 280 | 283 | 265 | 275 | 420,000 |
| 1999/09/02 | 280 | 292 | 278 | 278 | 312,000 |
| 1999/09/01 | 292 | 292 | 280 | 280 | 354,000 |
| 1999/08/31 | 295 | 297 | 283 | 292 | 365,000 |
| 1999/08/30 | 308 | 308 | 286 | 290 | 920,000 |
| 1999/08/27 | 330 | 339 | 306 | 308 | 2,960,000 |
| 1999/08/26 | 280 | 320 | 280 | 320 | 3,195,000 |
| 1999/08/25 | 280 | 280 | 255 | 270 | 547,000 |
| 1999/08/24 | 300 | 303 | 272 | 282 | 1,113,000 |
| 1999/08/23 | 255 | 295 | 255 | 293 | 1,534,000 |
| 1999/08/20 | 235 | 243 | 225 | 235 | 235,000 |
| 1999/08/19 | 235 | 239 | 235 | 235 | 123,000 |
| 1999/08/18 | 246 | 248 | 235 | 235 | 121,000 |
| 1999/08/17 | 260 | 260 | 239 | 246 | 211,000 |
| 1999/08/16 | 250 | 260 | 250 | 255 | 187,000 |
| 1999/08/13 | 239 | 248 | 238 | 243 | 157,000 |
| 1999/08/12 | 234 | 245 | 234 | 236 | 241,000 |
| 1999/08/11 | 230 | 232 | 218 | 232 | 428,000 |
| 1999/08/10 | 235 | 236 | 230 | 232 | 110,000 |
| 1999/08/09 | 235 | 240 | 230 | 235 | 190,000 |
| 1999/08/06 | 236 | 245 | 236 | 236 | 227,000 |
| 1999/08/05 | 239 | 245 | 236 | 236 | 163,000 |
| 1999/08/04 | 241 | 250 | 236 | 237 | 272,000 |
| 1999/08/03 | 255 | 255 | 235 | 240 | 425,000 |
| 1999/08/02 | 256 | 260 | 252 | 255 | 180,000 |
| 1999/07/30 | 260 | 270 | 252 | 256 | 316,000 |
| 1999/07/29 | 268 | 268 | 258 | 260 | 358,000 |
| 1999/07/28 | 267 | 270 | 265 | 265 | 134,000 |
| 1999/07/27 | 270 | 275 | 265 | 266 | 137,000 |
| 1999/07/26 | 280 | 280 | 268 | 270 | 150,000 |
| 1999/07/23 | 276 | 279 | 265 | 265 | 303,000 |
| 1999/07/22 | 295 | 295 | 280 | 281 | 262,000 |
| 1999/07/21 | 275 | 300 | 275 | 293 | 370,000 |
| 1999/07/19 | 271 | 277 | 269 | 270 | 181,000 |
| 1999/07/16 | 270 | 277 | 266 | 270 | 386,000 |
| 1999/07/15 | 272 | 272 | 265 | 268 | 402,000 |
| 1999/07/14 | 280 | 289 | 272 | 273 | 368,000 |
| 1999/07/13 | 291 | 300 | 280 | 280 | 331,000 |
| 1999/07/12 | 310 | 310 | 291 | 291 | 332,000 |
| 1999/07/09 | 310 | 315 | 289 | 305 | 833,000 |
| 1999/07/08 | 310 | 320 | 288 | 288 | 1,198,000 |
| 1999/07/07 | 270 | 310 | 270 | 300 | 1,432,000 |
| 1999/07/06 | 265 | 270 | 256 | 261 | 414,000 |
| 1999/07/05 | 260 | 268 | 252 | 256 | 515,000 |
| 1999/07/02 | 260 | 265 | 253 | 259 | 264,000 |
| 1999/07/01 | 260 | 260 | 253 | 260 | 306,000 |
| 1999/06/30 | 270 | 270 | 260 | 260 | 149,000 |
| 1999/06/29 | 270 | 273 | 265 | 266 | 189,000 |
| 1999/06/28 | 252 | 270 | 252 | 265 | 157,000 |
| 1999/06/25 | 265 | 265 | 250 | 250 | 312,000 |
| 1999/06/24 | 270 | 271 | 257 | 266 | 276,000 |
| 1999/06/23 | 275 | 275 | 270 | 270 | 216,000 |
| 1999/06/22 | 280 | 280 | 271 | 275 | 198,000 |
| 1999/06/21 | 285 | 288 | 275 | 280 | 280,000 |
| 1999/06/18 | 276 | 284 | 275 | 284 | 232,000 |
| 1999/06/17 | 272 | 295 | 268 | 276 | 239,000 |
| 1999/06/16 | 270 | 278 | 266 | 272 | 230,000 |
| 1999/06/15 | 270 | 278 | 266 | 269 | 124,000 |
| 1999/06/14 | 280 | 280 | 269 | 273 | 252,000 |
| 1999/06/11 | 280 | 290 | 275 | 280 | 192,000 |
| 1999/06/10 | 286 | 289 | 277 | 282 | 231,000 |
| 1999/06/09 | 292 | 292 | 285 | 285 | 106,000 |
| 1999/06/08 | 290 | 300 | 286 | 290 | 175,000 |
| 1999/06/07 | 299 | 310 | 283 | 285 | 133,000 |
| 1999/06/04 | 310 | 314 | 288 | 294 | 382,000 |
| 1999/06/03 | 250 | 311 | 250 | 307 | 730,000 |
| 1999/06/02 | 270 | 270 | 246 | 246 | 196,000 |
| 1999/06/01 | 275 | 275 | 260 | 270 | 146,000 |
| 1999/05/31 | 257 | 270 | 255 | 270 | 87,000 |
| 1999/05/28 | 252 | 254 | 240 | 254 | 365,000 |
| 1999/05/27 | 280 | 280 | 256 | 256 | 329,000 |
| 1999/05/26 | 289 | 289 | 270 | 284 | 338,000 |
| 1999/05/25 | 298 | 298 | 282 | 289 | 232,000 |
| 1999/05/24 | 305 | 305 | 295 | 299 | 200,000 |
| 1999/05/21 | 302 | 305 | 295 | 305 | 281,000 |
| 1999/05/20 | 309 | 309 | 299 | 305 | 290,000 |
| 1999/05/19 | 315 | 315 | 306 | 314 | 265,000 |
| 1999/05/18 | 315 | 325 | 310 | 315 | 254,000 |
| 1999/05/17 | 334 | 334 | 315 | 315 | 300,000 |
| 1999/05/14 | 311 | 336 | 311 | 330 | 891,000 |
| 1999/05/13 | 310 | 315 | 306 | 306 | 378,000 |
| 1999/05/12 | 310 | 315 | 309 | 310 | 241,000 |
| 1999/05/11 | 329 | 329 | 309 | 314 | 284,000 |
| 1999/05/10 | 309 | 330 | 305 | 329 | 312,000 |
| 1999/05/07 | 320 | 320 | 309 | 312 | 338,000 |
| 1999/05/06 | 327 | 330 | 315 | 330 | 465,000 |
| 1999/04/30 | 347 | 349 | 337 | 342 | 1,357,000 |
| 1999/04/28 | 310 | 340 | 305 | 338 | 925,000 |
| 1999/04/27 | 317 | 320 | 305 | 305 | 395,000 |
| 1999/04/26 | 300 | 320 | 300 | 320 | 412,000 |
| 1999/04/23 | 300 | 307 | 298 | 300 | 328,000 |
| 1999/04/22 | 291 | 303 | 279 | 300 | 442,000 |
| 1999/04/21 | 305 | 305 | 291 | 291 | 304,000 |
| 1999/04/20 | 310 | 311 | 298 | 303 | 588,000 |
| 1999/04/19 | 316 | 328 | 311 | 312 | 319,000 |
| 1999/04/16 | 320 | 320 | 311 | 311 | 403,000 |
| 1999/04/15 | 340 | 340 | 325 | 325 | 275,000 |
| 1999/04/14 | 340 | 340 | 325 | 338 | 584,000 |
| 1999/04/13 | 330 | 340 | 328 | 330 | 405,000 |
| 1999/04/12 | 310 | 337 | 310 | 320 | 417,000 |
| 1999/04/09 | 331 | 340 | 301 | 306 | 694,000 |
| 1999/04/08 | 345 | 349 | 328 | 330 | 1,049,000 |
| 1999/04/07 | 340 | 349 | 335 | 340 | 1,900,000 |
| 1999/04/06 | 335 | 359 | 335 | 335 | 3,203,000 |
| 1999/04/05 | 304 | 340 | 304 | 329 | 3,473,000 |
| 1999/04/02 | 305 | 307 | 295 | 302 | 802,000 |
| 1999/04/01 | 300 | 309 | 290 | 309 | 889,000 |
| 1999/03/31 | 307 | 309 | 297 | 300 | 629,000 |
| 1999/03/30 | 295 | 310 | 291 | 300 | 1,029,000 |
| 1999/03/29 | 311 | 325 | 285 | 285 | 870,000 |
| 1999/03/26 | 320 | 325 | 308 | 308 | 854,000 |
| 1999/03/25 | 299 | 343 | 299 | 306 | 968,000 |
| 1999/03/24 | 319 | 320 | 299 | 299 | 1,123,000 |
| 1999/03/23 | 350 | 359 | 321 | 330 | 1,247,000 |
| 1999/03/19 | 350 | 368 | 340 | 344 | 1,531,000 |
| 1999/03/18 | 319 | 379 | 315 | 340 | 2,723,000 |
| 1999/03/17 | 280 | 300 | 275 | 299 | 1,864,000 |
| 1999/03/16 | 240 | 270 | 238 | 270 | 1,697,000 |
| 1999/03/15 | 239 | 240 | 230 | 237 | 653,000 |
| 1999/03/12 | 239 | 240 | 233 | 240 | 366,000 |
| 1999/03/11 | 243 | 243 | 235 | 240 | 339,000 |
| 1999/03/10 | 245 | 245 | 235 | 245 | 408,000 |
| 1999/03/09 | 245 | 245 | 238 | 245 | 408,000 |
| 1999/03/08 | 251 | 253 | 240 | 245 | 490,000 |
| 1999/03/05 | 260 | 263 | 235 | 248 | 1,082,000 |
| 1999/03/04 | 235 | 250 | 231 | 250 | 1,561,000 |
| 1999/03/03 | 235 | 235 | 222 | 230 | 669,000 |
| 1999/03/02 | 221 | 225 | 210 | 220 | 493,000 |
| 1999/03/01 | 231 | 236 | 219 | 221 | 378,000 |
| 1999/02/26 | 240 | 240 | 225 | 231 | 410,000 |
| 1999/02/25 | 244 | 244 | 234 | 238 | 365,000 |
| 1999/02/24 | 245 | 247 | 235 | 236 | 512,000 |
| 1999/02/23 | 241 | 248 | 236 | 243 | 699,000 |
| 1999/02/22 | 231 | 250 | 230 | 231 | 1,142,000 |
| 1999/02/19 | 236 | 236 | 220 | 228 | 485,000 |
| 1999/02/18 | 230 | 239 | 230 | 234 | 813,000 |
| 1999/02/17 | 215 | 230 | 211 | 225 | 890,000 |
| 1999/02/16 | 202 | 222 | 202 | 205 | 582,000 |
| 1999/02/15 | 196 | 199 | 190 | 199 | 342,000 |
| 1999/02/12 | 200 | 200 | 195 | 197 | 171,000 |
| 1999/02/10 | 200 | 201 | 196 | 200 | 196,000 |
| 1999/02/09 | 202 | 202 | 199 | 201 | 217,000 |
| 1999/02/08 | 204 | 204 | 201 | 201 | 171,000 |
| 1999/02/05 | 205 | 205 | 204 | 204 | 200,000 |
| 1999/02/04 | 205 | 205 | 204 | 205 | 258,000 |
| 1999/02/03 | 205 | 206 | 202 | 204 | 247,000 |
| 1999/02/02 | 210 | 210 | 203 | 204 | 641,000 |
| 1999/02/01 | 205 | 210 | 204 | 210 | 411,000 |
| 1999/01/29 | 211 | 212 | 208 | 210 | 170,000 |
| 1999/01/28 | 215 | 216 | 209 | 209 | 237,000 |
| 1999/01/27 | 215 | 220 | 210 | 210 | 256,000 |
| 1999/01/26 | 218 | 230 | 210 | 211 | 470,000 |
| 1999/01/25 | 211 | 212 | 208 | 208 | 835,000 |
| 1999/01/22 | 210 | 215 | 207 | 208 | 230,000 |
| 1999/01/21 | 210 | 213 | 204 | 206 | 427,000 |
| 1999/01/20 | 225 | 225 | 210 | 210 | 318,000 |
| 1999/01/19 | 225 | 245 | 212 | 225 | 470,000 |
| 1999/01/18 | 215 | 224 | 215 | 223 | 87,000 |
| 1999/01/14 | 214 | 223 | 205 | 210 | 215,000 |
| 1999/01/13 | 212 | 216 | 210 | 214 | 118,000 |
| 1999/01/12 | 220 | 221 | 212 | 213 | 187,000 |
| 1999/01/11 | 230 | 230 | 215 | 216 | 231,000 |
| 1999/01/08 | 219 | 230 | 219 | 230 | 185,000 |
| 1999/01/07 | 240 | 240 | 218 | 218 | 237,000 |
| 1999/01/06 | 235 | 236 | 215 | 232 | 364,000 |
| 1999/01/05 | 261 | 265 | 231 | 237 | 436,000 |
| 1999/01/04 | 260 | 280 | 250 | 260 | 810,000 |