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 |
---|---|---|---|---|---|
2001/12/28 | 153 | 164 | 151 | 164 | 187,000 |
2001/12/27 | 147 | 150 | 140 | 148 | 184,000 |
2001/12/26 | 141 | 145 | 140 | 142 | 86,000 |
2001/12/25 | 135 | 155 | 135 | 139 | 236,000 |
2001/12/21 | 131 | 134 | 127 | 133 | 286,000 |
2001/12/20 | 124 | 140 | 121 | 133 | 331,000 |
2001/12/19 | 132 | 137 | 117 | 127 | 474,000 |
2001/12/18 | 140 | 140 | 131 | 134 | 345,000 |
2001/12/17 | 156 | 156 | 137 | 143 | 458,000 |
2001/12/14 | 160 | 160 | 151 | 158 | 239,000 |
2001/12/13 | 168 | 168 | 159 | 163 | 175,000 |
2001/12/12 | 173 | 174 | 168 | 168 | 204,000 |
2001/12/11 | 169 | 180 | 169 | 175 | 152,000 |
2001/12/10 | 179 | 179 | 167 | 169 | 276,000 |
2001/12/07 | 190 | 190 | 179 | 183 | 287,000 |
2001/12/06 | 200 | 202 | 190 | 191 | 138,000 |
2001/12/05 | 189 | 195 | 179 | 195 | 331,000 |
2001/12/04 | 200 | 201 | 189 | 189 | 215,000 |
2001/12/03 | 206 | 208 | 200 | 200 | 133,000 |
2001/11/30 | 203 | 206 | 203 | 206 | 80,000 |
2001/11/29 | 206 | 207 | 203 | 205 | 80,000 |
2001/11/28 | 203 | 212 | 201 | 209 | 85,000 |
2001/11/27 | 208 | 210 | 201 | 206 | 165,000 |
2001/11/26 | 202 | 210 | 200 | 207 | 250,000 |
2001/11/22 | 207 | 210 | 205 | 208 | 161,000 |
2001/11/21 | 218 | 220 | 210 | 210 | 71,000 |
2001/11/20 | 217 | 223 | 215 | 218 | 91,000 |
2001/11/19 | 212 | 212 | 204 | 211 | 154,000 |
2001/11/16 | 223 | 224 | 210 | 212 | 185,000 |
2001/11/15 | 220 | 234 | 220 | 227 | 235,000 |
2001/11/14 | 207 | 223 | 207 | 220 | 162,000 |
2001/11/13 | 201 | 206 | 195 | 203 | 173,000 |
2001/11/12 | 211 | 211 | 204 | 204 | 191,000 |
2001/11/09 | 215 | 220 | 210 | 212 | 187,000 |
2001/11/08 | 224 | 224 | 215 | 222 | 182,000 |
2001/11/07 | 235 | 238 | 224 | 227 | 157,000 |
2001/11/06 | 224 | 244 | 224 | 237 | 221,000 |
2001/11/05 | 236 | 236 | 221 | 224 | 192,000 |
2001/11/02 | 253 | 254 | 239 | 244 | 236,000 |
2001/11/01 | 260 | 262 | 251 | 251 | 171,000 |
2001/10/31 | 257 | 265 | 252 | 262 | 137,000 |
2001/10/30 | 260 | 262 | 255 | 256 | 129,000 |
2001/10/29 | 264 | 265 | 260 | 261 | 117,000 |
2001/10/26 | 270 | 270 | 262 | 265 | 148,000 |
2001/10/25 | 262 | 281 | 261 | 269 | 326,000 |
2001/10/24 | 265 | 270 | 261 | 261 | 133,000 |
2001/10/23 | 266 | 271 | 261 | 265 | 178,000 |
2001/10/22 | 272 | 274 | 265 | 266 | 158,000 |
2001/10/19 | 275 | 279 | 270 | 273 | 152,000 |
2001/10/18 | 270 | 280 | 266 | 280 | 188,000 |
2001/10/17 | 295 | 296 | 271 | 276 | 372,000 |
2001/10/16 | 254 | 295 | 253 | 294 | 621,000 |
2001/10/15 | 251 | 259 | 248 | 259 | 345,000 |
2001/10/12 | 250 | 255 | 243 | 251 | 405,000 |
2001/10/11 | 265 | 267 | 250 | 251 | 385,000 |
2001/10/10 | 275 | 275 | 258 | 261 | 357,000 |
2001/10/09 | 298 | 298 | 279 | 279 | 367,000 |
2001/10/05 | 294 | 303 | 290 | 298 | 823,000 |
2001/10/04 | 288 | 299 | 275 | 284 | 522,000 |
2001/10/03 | 268 | 290 | 250 | 288 | 887,000 |
2001/10/02 | 299 | 300 | 266 | 270 | 671,000 |
2001/10/01 | 290 | 309 | 284 | 294 | 1,420,000 |
2001/09/28 | 240 | 280 | 240 | 275 | 1,518,000 |
2001/09/27 | 229 | 237 | 226 | 234 | 435,000 |
2001/09/26 | 225 | 231 | 220 | 226 | 282,000 |
2001/09/25 | 228 | 230 | 216 | 220 | 461,000 |
2001/09/21 | 225 | 229 | 207 | 215 | 652,000 |
2001/09/20 | 205 | 205 | 195 | 195 | 376,000 |
2001/09/19 | 220 | 222 | 205 | 210 | 387,000 |
2001/09/18 | 210 | 228 | 210 | 215 | 540,000 |
2001/09/17 | 196 | 246 | 181 | 197 | 1,752,000 |
2001/09/14 | 179 | 197 | 178 | 197 | 464,000 |
2001/09/13 | 161 | 175 | 161 | 172 | 366,000 |
2001/09/12 | 148 | 168 | 148 | 159 | 738,000 |
2001/09/11 | 185 | 190 | 183 | 188 | 226,000 |
2001/09/10 | 190 | 192 | 186 | 189 | 270,000 |
2001/09/07 | 198 | 199 | 192 | 198 | 299,000 |
2001/09/06 | 200 | 204 | 196 | 198 | 228,000 |
2001/09/05 | 202 | 205 | 192 | 200 | 362,000 |
2001/09/04 | 199 | 205 | 187 | 205 | 637,000 |
2001/09/03 | 216 | 220 | 196 | 203 | 597,000 |
2001/08/31 | 215 | 225 | 210 | 215 | 565,000 |
2001/08/30 | 239 | 239 | 219 | 230 | 638,000 |
2001/08/29 | 255 | 260 | 245 | 247 | 419,000 |
2001/08/28 | 275 | 275 | 251 | 269 | 301,000 |
2001/08/27 | 285 | 286 | 275 | 277 | 147,000 |
2001/08/24 | 281 | 290 | 281 | 283 | 113,000 |
2001/08/23 | 297 | 297 | 280 | 281 | 291,000 |
2001/08/22 | 274 | 290 | 274 | 288 | 346,000 |
2001/08/21 | 290 | 290 | 274 | 276 | 289,000 |
2001/08/20 | 299 | 300 | 290 | 295 | 146,000 |
2001/08/17 | 300 | 304 | 298 | 302 | 96,000 |
2001/08/16 | 309 | 309 | 297 | 297 | 107,000 |
2001/08/15 | 303 | 305 | 296 | 301 | 150,000 |
2001/08/14 | 300 | 303 | 299 | 303 | 135,000 |
2001/08/13 | 305 | 305 | 298 | 302 | 197,000 |
2001/08/10 | 311 | 311 | 305 | 306 | 151,000 |
2001/08/09 | 310 | 313 | 308 | 312 | 92,000 |
2001/08/08 | 318 | 318 | 310 | 310 | 115,000 |
2001/08/07 | 316 | 319 | 309 | 319 | 130,000 |
2001/08/06 | 317 | 321 | 315 | 318 | 113,000 |
2001/08/03 | 340 | 340 | 323 | 329 | 165,000 |
2001/08/02 | 307 | 345 | 307 | 337 | 569,000 |
2001/08/01 | 308 | 311 | 306 | 307 | 148,000 |
2001/07/31 | 305 | 311 | 305 | 311 | 109,000 |
2001/07/30 | 319 | 319 | 305 | 306 | 197,000 |
2001/07/27 | 321 | 323 | 316 | 319 | 188,000 |
2001/07/26 | 322 | 328 | 315 | 315 | 296,000 |
2001/07/25 | 310 | 320 | 308 | 314 | 157,000 |
2001/07/24 | 310 | 323 | 305 | 320 | 285,000 |
2001/07/23 | 348 | 348 | 305 | 317 | 470,000 |
2001/07/19 | 351 | 373 | 351 | 353 | 779,000 |
2001/07/18 | 395 | 434 | 347 | 351 | 3,645,000 |
2001/07/17 | 340 | 380 | 331 | 380 | 832,000 |
2001/07/16 | 303 | 303 | 296 | 300 | 148,000 |
2001/07/13 | 311 | 312 | 306 | 307 | 81,000 |
2001/07/12 | 300 | 307 | 300 | 304 | 215,000 |
2001/07/11 | 305 | 307 | 295 | 298 | 223,000 |
2001/07/10 | 310 | 315 | 305 | 306 | 268,000 |
2001/07/09 | 315 | 317 | 298 | 305 | 264,000 |
2001/07/06 | 338 | 339 | 324 | 330 | 245,000 |
2001/07/05 | 354 | 355 | 348 | 348 | 209,000 |
2001/07/04 | 351 | 362 | 351 | 356 | 150,000 |
2001/07/03 | 353 | 359 | 350 | 351 | 215,000 |
2001/07/02 | 365 | 365 | 351 | 353 | 255,000 |
2001/06/29 | 372 | 375 | 362 | 370 | 168,000 |
2001/06/28 | 360 | 390 | 360 | 362 | 349,000 |
2001/06/27 | 362 | 364 | 357 | 362 | 157,000 |
2001/06/26 | 361 | 368 | 359 | 361 | 166,000 |
2001/06/25 | 370 | 370 | 360 | 364 | 152,000 |
2001/06/22 | 365 | 371 | 361 | 369 | 143,000 |
2001/06/21 | 367 | 375 | 355 | 360 | 244,000 |
2001/06/20 | 353 | 361 | 350 | 361 | 190,000 |
2001/06/19 | 362 | 365 | 355 | 356 | 212,000 |
2001/06/18 | 370 | 371 | 361 | 363 | 134,000 |
2001/06/15 | 375 | 375 | 366 | 370 | 179,000 |
2001/06/14 | 372 | 377 | 370 | 375 | 171,000 |
2001/06/13 | 379 | 379 | 371 | 372 | 162,000 |
2001/06/12 | 390 | 390 | 381 | 381 | 216,000 |
2001/06/11 | 390 | 390 | 382 | 390 | 211,000 |
2001/06/08 | 385 | 391 | 380 | 390 | 230,000 |
2001/06/07 | 392 | 392 | 375 | 385 | 143,000 |
2001/06/06 | 370 | 397 | 370 | 391 | 294,000 |
2001/06/05 | 375 | 375 | 361 | 361 | 372,000 |
2001/06/04 | 380 | 380 | 368 | 376 | 230,000 |
2001/06/01 | 383 | 390 | 378 | 380 | 161,000 |
2001/05/31 | 385 | 387 | 379 | 380 | 115,000 |
2001/05/30 | 393 | 393 | 381 | 387 | 199,000 |
2001/05/29 | 396 | 399 | 390 | 393 | 116,000 |
2001/05/28 | 410 | 410 | 391 | 393 | 170,000 |
2001/05/25 | 398 | 409 | 396 | 405 | 203,000 |
2001/05/24 | 394 | 395 | 390 | 395 | 100,000 |
2001/05/23 | 405 | 406 | 395 | 400 | 205,000 |
2001/05/22 | 418 | 418 | 406 | 406 | 194,000 |
2001/05/21 | 420 | 420 | 410 | 418 | 205,000 |
2001/05/18 | 420 | 429 | 410 | 416 | 380,000 |
2001/05/17 | 410 | 420 | 400 | 412 | 347,000 |
2001/05/16 | 409 | 409 | 393 | 397 | 129,000 |
2001/05/15 | 395 | 410 | 390 | 410 | 229,000 |
2001/05/14 | 425 | 425 | 401 | 403 | 138,000 |
2001/05/11 | 414 | 430 | 412 | 417 | 202,000 |
2001/05/10 | 410 | 417 | 410 | 414 | 128,000 |
2001/05/09 | 444 | 449 | 410 | 410 | 813,000 |
2001/05/08 | 387 | 459 | 386 | 429 | 1,581,000 |
2001/05/07 | 370 | 387 | 368 | 385 | 431,000 |
2001/05/02 | 380 | 380 | 369 | 375 | 403,000 |
2001/05/01 | 380 | 380 | 370 | 376 | 306,000 |
2001/04/27 | 385 | 385 | 370 | 379 | 241,000 |
2001/04/26 | 360 | 394 | 360 | 381 | 372,000 |
2001/04/25 | 364 | 365 | 355 | 360 | 457,000 |
2001/04/24 | 370 | 372 | 363 | 365 | 310,000 |
2001/04/23 | 380 | 381 | 370 | 375 | 279,000 |
2001/04/20 | 390 | 394 | 380 | 381 | 280,000 |
2001/04/19 | 395 | 400 | 389 | 389 | 240,000 |
2001/04/18 | 381 | 387 | 381 | 387 | 207,000 |
2001/04/17 | 386 | 386 | 381 | 381 | 183,000 |
2001/04/16 | 393 | 393 | 383 | 386 | 219,000 |
2001/04/13 | 399 | 400 | 393 | 393 | 324,000 |
2001/04/12 | 400 | 400 | 395 | 399 | 155,000 |
2001/04/11 | 401 | 405 | 395 | 400 | 212,000 |
2001/04/10 | 403 | 403 | 393 | 396 | 321,000 |
2001/04/09 | 419 | 419 | 407 | 407 | 129,000 |
2001/04/06 | 425 | 434 | 416 | 424 | 314,000 |
2001/04/05 | 407 | 422 | 407 | 416 | 206,000 |
2001/04/04 | 411 | 420 | 403 | 407 | 324,000 |
2001/04/03 | 405 | 419 | 400 | 400 | 460,000 |
2001/04/02 | 440 | 440 | 407 | 410 | 472,000 |
2001/03/30 | 450 | 482 | 436 | 440 | 918,000 |
2001/03/29 | 420 | 471 | 420 | 445 | 1,540,000 |
2001/03/28 | 400 | 403 | 391 | 395 | 302,000 |
2001/03/27 | 413 | 418 | 396 | 397 | 373,000 |
2001/03/26 | 420 | 423 | 406 | 406 | 395,000 |
2001/03/23 | 395 | 415 | 395 | 404 | 521,000 |
2001/03/22 | 390 | 407 | 385 | 395 | 531,000 |
2001/03/21 | 380 | 389 | 368 | 380 | 369,000 |
2001/03/19 | 377 | 391 | 371 | 380 | 437,000 |
2001/03/16 | 393 | 405 | 390 | 395 | 387,000 |
2001/03/15 | 380 | 390 | 360 | 388 | 330,000 |
2001/03/14 | 400 | 410 | 390 | 391 | 300,000 |
2001/03/13 | 390 | 398 | 380 | 391 | 477,000 |
2001/03/12 | 410 | 410 | 395 | 400 | 424,000 |
2001/03/09 | 430 | 430 | 410 | 414 | 443,000 |
2001/03/08 | 430 | 445 | 420 | 425 | 647,000 |
2001/03/07 | 459 | 469 | 425 | 425 | 465,000 |
2001/03/06 | 419 | 450 | 418 | 449 | 332,000 |
2001/03/05 | 415 | 425 | 380 | 425 | 511,000 |
2001/03/02 | 453 | 453 | 421 | 430 | 562,000 |
2001/03/01 | 470 | 475 | 453 | 458 | 439,000 |
2001/02/28 | 478 | 482 | 470 | 471 | 332,000 |
2001/02/27 | 481 | 487 | 475 | 482 | 411,000 |
2001/02/26 | 495 | 503 | 472 | 472 | 410,000 |
2001/02/23 | 485 | 490 | 480 | 480 | 493,000 |
2001/02/22 | 490 | 497 | 486 | 489 | 307,000 |
2001/02/21 | 505 | 508 | 487 | 488 | 368,000 |
2001/02/20 | 486 | 510 | 486 | 510 | 242,000 |
2001/02/19 | 496 | 500 | 481 | 485 | 358,000 |
2001/02/16 | 519 | 534 | 502 | 505 | 638,000 |
2001/02/15 | 500 | 522 | 491 | 509 | 581,000 |
2001/02/14 | 510 | 510 | 491 | 500 | 498,000 |
2001/02/13 | 520 | 535 | 510 | 510 | 373,000 |
2001/02/09 | 520 | 548 | 507 | 525 | 778,000 |
2001/02/08 | 585 | 589 | 520 | 529 | 3,478,000 |
2001/02/07 | 555 | 555 | 555 | 555 | 1,172,000 |
2001/02/06 | 470 | 488 | 465 | 475 | 509,000 |
2001/02/05 | 485 | 485 | 466 | 466 | 627,000 |
2001/02/02 | 484 | 515 | 484 | 492 | 599,000 |
2001/02/01 | 493 | 494 | 472 | 475 | 602,000 |
2001/01/31 | 515 | 530 | 492 | 500 | 599,000 |
2001/01/30 | 516 | 540 | 505 | 515 | 654,000 |
2001/01/29 | 490 | 545 | 490 | 510 | 863,000 |
2001/01/26 | 520 | 520 | 480 | 500 | 1,398,000 |
2001/01/25 | 570 | 573 | 535 | 540 | 1,164,000 |
2001/01/24 | 573 | 615 | 550 | 574 | 3,056,000 |
2001/01/23 | 453 | 533 | 450 | 533 | 1,363,000 |
2001/01/22 | 477 | 479 | 451 | 453 | 339,000 |
2001/01/19 | 475 | 479 | 460 | 473 | 679,000 |
2001/01/18 | 440 | 475 | 440 | 455 | 495,000 |
2001/01/17 | 463 | 465 | 435 | 443 | 454,000 |
2001/01/16 | 442 | 462 | 414 | 453 | 785,000 |
2001/01/15 | 428 | 490 | 426 | 440 | 1,534,000 |
2001/01/12 | 332 | 413 | 332 | 413 | 1,073,000 |
2001/01/11 | 353 | 353 | 315 | 333 | 1,378,000 |
2001/01/10 | 390 | 390 | 343 | 358 | 1,017,000 |
2001/01/09 | 430 | 435 | 385 | 394 | 728,000 |
2001/01/05 | 440 | 445 | 400 | 440 | 636,000 |
2001/01/04 | 470 | 474 | 425 | 440 | 227,000 |