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 |
|---|---|---|---|---|---|
| 2003/12/30 | 228 | 230 | 226 | 229 | 469,000 |
| 2003/12/29 | 220 | 225 | 218 | 223 | 392,000 |
| 2003/12/26 | 208 | 219 | 208 | 217 | 488,000 |
| 2003/12/25 | 210 | 210 | 205 | 206 | 935,000 |
| 2003/12/24 | 214 | 217 | 206 | 210 | 1,290,000 |
| 2003/12/22 | 217 | 220 | 211 | 212 | 746,000 |
| 2003/12/19 | 224 | 227 | 217 | 219 | 644,000 |
| 2003/12/18 | 227 | 230 | 221 | 224 | 450,000 |
| 2003/12/17 | 232 | 237 | 230 | 230 | 584,000 |
| 2003/12/16 | 228 | 233 | 225 | 232 | 475,000 |
| 2003/12/15 | 220 | 235 | 218 | 235 | 718,000 |
| 2003/12/12 | 220 | 228 | 216 | 216 | 309,000 |
| 2003/12/11 | 220 | 224 | 213 | 217 | 542,000 |
| 2003/12/10 | 230 | 230 | 213 | 226 | 414,000 |
| 2003/12/09 | 212 | 232 | 208 | 231 | 997,000 |
| 2003/12/08 | 210 | 217 | 206 | 209 | 965,000 |
| 2003/12/05 | 224 | 224 | 210 | 213 | 850,000 |
| 2003/12/04 | 226 | 226 | 220 | 224 | 223,000 |
| 2003/12/03 | 227 | 230 | 223 | 225 | 336,000 |
| 2003/12/02 | 230 | 234 | 225 | 230 | 282,000 |
| 2003/12/01 | 221 | 228 | 215 | 226 | 505,000 |
| 2003/11/28 | 230 | 230 | 222 | 226 | 484,000 |
| 2003/11/27 | 242 | 242 | 225 | 225 | 857,000 |
| 2003/11/26 | 240 | 243 | 238 | 242 | 363,000 |
| 2003/11/25 | 235 | 239 | 233 | 236 | 241,000 |
| 2003/11/21 | 224 | 230 | 220 | 229 | 332,000 |
| 2003/11/20 | 223 | 228 | 220 | 224 | 286,000 |
| 2003/11/19 | 221 | 226 | 218 | 219 | 704,000 |
| 2003/11/18 | 219 | 222 | 208 | 221 | 1,307,000 |
| 2003/11/17 | 236 | 238 | 217 | 222 | 768,000 |
| 2003/11/14 | 250 | 250 | 242 | 244 | 298,000 |
| 2003/11/13 | 245 | 255 | 245 | 250 | 340,000 |
| 2003/11/12 | 238 | 247 | 238 | 244 | 752,000 |
| 2003/11/11 | 260 | 260 | 241 | 248 | 755,000 |
| 2003/11/10 | 270 | 270 | 261 | 263 | 301,000 |
| 2003/11/07 | 265 | 265 | 260 | 260 | 521,000 |
| 2003/11/06 | 268 | 272 | 260 | 261 | 707,000 |
| 2003/11/05 | 275 | 275 | 259 | 262 | 862,000 |
| 2003/11/04 | 275 | 281 | 270 | 276 | 1,053,000 |
| 2003/10/31 | 275 | 276 | 265 | 273 | 622,000 |
| 2003/10/30 | 283 | 288 | 274 | 275 | 1,500,000 |
| 2003/10/29 | 277 | 279 | 265 | 273 | 788,000 |
| 2003/10/28 | 260 | 275 | 260 | 274 | 1,304,000 |
| 2003/10/27 | 260 | 261 | 253 | 258 | 455,000 |
| 2003/10/24 | 257 | 262 | 250 | 257 | 1,281,000 |
| 2003/10/23 | 265 | 267 | 250 | 255 | 1,815,000 |
| 2003/10/22 | 286 | 289 | 268 | 270 | 1,351,000 |
| 2003/10/21 | 305 | 307 | 276 | 294 | 2,597,000 |
| 2003/10/20 | 282 | 311 | 281 | 304 | 6,071,000 |
| 2003/10/17 | 275 | 282 | 265 | 280 | 1,490,000 |
| 2003/10/16 | 275 | 275 | 265 | 273 | 1,280,000 |
| 2003/10/15 | 281 | 286 | 269 | 272 | 1,665,000 |
| 2003/10/14 | 274 | 279 | 267 | 278 | 1,493,000 |
| 2003/10/10 | 264 | 278 | 258 | 270 | 1,411,000 |
| 2003/10/09 | 268 | 268 | 259 | 264 | 980,000 |
| 2003/10/08 | 280 | 280 | 267 | 270 | 1,423,000 |
| 2003/10/07 | 290 | 293 | 279 | 285 | 4,271,000 |
| 2003/10/06 | 270 | 284 | 267 | 280 | 4,717,000 |
| 2003/10/03 | 250 | 265 | 245 | 263 | 2,216,000 |
| 2003/10/02 | 255 | 256 | 242 | 247 | 856,000 |
| 2003/10/01 | 238 | 260 | 236 | 254 | 2,158,000 |
| 2003/09/30 | 240 | 243 | 238 | 239 | 342,000 |
| 2003/09/29 | 242 | 245 | 238 | 239 | 402,000 |
| 2003/09/26 | 236 | 240 | 234 | 238 | 806,000 |
| 2003/09/25 | 235 | 240 | 226 | 235 | 864,000 |
| 2003/09/24 | 245 | 247 | 238 | 245 | 668,000 |
| 2003/09/22 | 255 | 256 | 246 | 247 | 676,000 |
| 2003/09/19 | 260 | 264 | 252 | 253 | 1,055,000 |
| 2003/09/18 | 251 | 259 | 250 | 257 | 1,206,000 |
| 2003/09/17 | 255 | 255 | 246 | 249 | 556,000 |
| 2003/09/16 | 252 | 255 | 251 | 251 | 376,000 |
| 2003/09/12 | 252 | 254 | 246 | 253 | 512,000 |
| 2003/09/11 | 260 | 260 | 248 | 249 | 699,000 |
| 2003/09/10 | 265 | 267 | 260 | 264 | 1,570,000 |
| 2003/09/09 | 236 | 263 | 236 | 258 | 3,661,000 |
| 2003/09/08 | 238 | 238 | 233 | 235 | 634,000 |
| 2003/09/05 | 242 | 247 | 238 | 241 | 430,000 |
| 2003/09/04 | 247 | 247 | 241 | 242 | 521,000 |
| 2003/09/03 | 250 | 250 | 237 | 243 | 1,735,000 |
| 2003/09/02 | 255 | 260 | 250 | 254 | 843,000 |
| 2003/09/01 | 253 | 260 | 251 | 258 | 460,000 |
| 2003/08/29 | 256 | 257 | 247 | 253 | 883,000 |
| 2003/08/28 | 261 | 263 | 255 | 257 | 459,000 |
| 2003/08/27 | 261 | 264 | 259 | 260 | 549,000 |
| 2003/08/26 | 262 | 262 | 259 | 261 | 499,000 |
| 2003/08/25 | 264 | 267 | 261 | 266 | 388,000 |
| 2003/08/22 | 267 | 267 | 262 | 267 | 264,000 |
| 2003/08/21 | 263 | 264 | 255 | 264 | 1,041,000 |
| 2003/08/20 | 269 | 269 | 262 | 266 | 638,000 |
| 2003/08/19 | 275 | 278 | 266 | 269 | 552,000 |
| 2003/08/18 | 262 | 274 | 262 | 272 | 472,000 |
| 2003/08/15 | 269 | 270 | 259 | 262 | 638,000 |
| 2003/08/14 | 270 | 272 | 264 | 268 | 1,096,000 |
| 2003/08/13 | 282 | 282 | 271 | 272 | 637,000 |
| 2003/08/12 | 279 | 282 | 273 | 278 | 1,390,000 |
| 2003/08/11 | 263 | 265 | 260 | 264 | 219,000 |
| 2003/08/08 | 257 | 265 | 257 | 263 | 592,000 |
| 2003/08/07 | 264 | 268 | 253 | 258 | 1,365,000 |
| 2003/08/06 | 270 | 274 | 263 | 267 | 646,000 |
| 2003/08/05 | 279 | 279 | 268 | 275 | 882,000 |
| 2003/08/04 | 289 | 290 | 279 | 280 | 826,000 |
| 2003/08/01 | 290 | 299 | 286 | 291 | 982,000 |
| 2003/07/31 | 291 | 297 | 284 | 291 | 1,033,000 |
| 2003/07/30 | 308 | 308 | 297 | 301 | 1,720,000 |
| 2003/07/29 | 320 | 320 | 310 | 311 | 2,312,000 |
| 2003/07/28 | 308 | 315 | 306 | 310 | 2,803,000 |
| 2003/07/25 | 296 | 306 | 291 | 299 | 3,227,000 |
| 2003/07/24 | 279 | 301 | 274 | 291 | 3,644,000 |
| 2003/07/23 | 274 | 282 | 273 | 274 | 1,081,000 |
| 2003/07/22 | 277 | 278 | 271 | 272 | 656,000 |
| 2003/07/18 | 268 | 287 | 268 | 276 | 1,569,000 |
| 2003/07/17 | 271 | 272 | 265 | 269 | 654,000 |
| 2003/07/16 | 273 | 273 | 261 | 269 | 784,000 |
| 2003/07/15 | 270 | 274 | 260 | 269 | 856,000 |
| 2003/07/14 | 270 | 282 | 269 | 273 | 1,957,000 |
| 2003/07/11 | 299 | 299 | 289 | 290 | 504,000 |
| 2003/07/10 | 304 | 304 | 290 | 291 | 633,000 |
| 2003/07/09 | 304 | 304 | 298 | 304 | 685,000 |
| 2003/07/08 | 300 | 312 | 295 | 308 | 1,866,000 |
| 2003/07/07 | 302 | 304 | 293 | 300 | 1,035,000 |
| 2003/07/04 | 286 | 305 | 286 | 298 | 713,000 |
| 2003/07/03 | 310 | 314 | 283 | 296 | 2,607,000 |
| 2003/07/02 | 325 | 327 | 305 | 307 | 2,584,000 |
| 2003/07/01 | 313 | 323 | 306 | 317 | 2,803,000 |
| 2003/06/30 | 317 | 321 | 301 | 315 | 3,851,000 |
| 2003/06/27 | 293 | 309 | 283 | 309 | 1,626,000 |
| 2003/06/26 | 292 | 296 | 284 | 290 | 1,635,000 |
| 2003/06/25 | 302 | 308 | 294 | 297 | 1,336,000 |
| 2003/06/24 | 280 | 303 | 274 | 297 | 2,390,000 |
| 2003/06/23 | 309 | 310 | 285 | 285 | 1,641,000 |
| 2003/06/20 | 291 | 322 | 286 | 308 | 5,731,000 |
| 2003/06/19 | 279 | 300 | 276 | 299 | 6,581,000 |
| 2003/06/18 | 260 | 269 | 257 | 266 | 2,812,000 |
| 2003/06/17 | 248 | 248 | 240 | 245 | 532,000 |
| 2003/06/16 | 248 | 251 | 235 | 241 | 782,000 |
| 2003/06/13 | 247 | 250 | 244 | 248 | 450,000 |
| 2003/06/12 | 251 | 254 | 247 | 247 | 618,000 |
| 2003/06/11 | 252 | 255 | 249 | 254 | 582,000 |
| 2003/06/10 | 250 | 259 | 244 | 257 | 456,000 |
| 2003/06/09 | 260 | 260 | 250 | 255 | 447,000 |
| 2003/06/06 | 255 | 264 | 250 | 260 | 2,022,000 |
| 2003/06/05 | 230 | 250 | 230 | 250 | 1,308,000 |
| 2003/06/04 | 236 | 237 | 230 | 231 | 532,000 |
| 2003/06/03 | 240 | 241 | 235 | 236 | 735,000 |
| 2003/06/02 | 245 | 248 | 238 | 243 | 578,000 |
| 2003/05/30 | 242 | 247 | 235 | 240 | 700,000 |
| 2003/05/29 | 253 | 258 | 244 | 245 | 594,000 |
| 2003/05/28 | 259 | 259 | 242 | 251 | 1,066,000 |
| 2003/05/27 | 264 | 265 | 251 | 253 | 1,285,000 |
| 2003/05/26 | 258 | 271 | 251 | 266 | 4,031,000 |
| 2003/05/23 | 239 | 255 | 232 | 248 | 1,996,000 |
| 2003/05/22 | 225 | 237 | 225 | 234 | 771,000 |
| 2003/05/21 | 230 | 239 | 220 | 221 | 874,000 |
| 2003/05/20 | 240 | 240 | 233 | 235 | 401,000 |
| 2003/05/19 | 230 | 242 | 227 | 238 | 1,032,000 |
| 2003/05/16 | 231 | 231 | 223 | 230 | 450,000 |
| 2003/05/15 | 235 | 243 | 226 | 226 | 1,339,000 |
| 2003/05/14 | 223 | 226 | 220 | 221 | 408,000 |
| 2003/05/13 | 229 | 230 | 216 | 220 | 823,000 |
| 2003/05/12 | 220 | 230 | 218 | 225 | 512,000 |
| 2003/05/09 | 215 | 226 | 210 | 215 | 404,000 |
| 2003/05/08 | 206 | 217 | 206 | 210 | 287,000 |
| 2003/05/07 | 220 | 220 | 208 | 208 | 572,000 |
| 2003/05/06 | 229 | 232 | 225 | 225 | 235,000 |
| 2003/05/02 | 230 | 233 | 224 | 229 | 450,000 |
| 2003/05/01 | 230 | 235 | 222 | 228 | 879,000 |
| 2003/04/30 | 214 | 231 | 210 | 228 | 822,000 |
| 2003/04/28 | 209 | 213 | 197 | 206 | 889,000 |
| 2003/04/25 | 222 | 222 | 213 | 213 | 787,000 |
| 2003/04/24 | 221 | 241 | 209 | 227 | 1,689,000 |
| 2003/04/23 | 239 | 242 | 225 | 226 | 2,618,000 |
| 2003/04/22 | 250 | 250 | 233 | 240 | 1,789,000 |
| 2003/04/21 | 268 | 268 | 250 | 252 | 1,193,000 |
| 2003/04/18 | 258 | 275 | 248 | 273 | 2,433,000 |
| 2003/04/17 | 277 | 279 | 263 | 267 | 1,514,000 |
| 2003/04/16 | 283 | 290 | 280 | 284 | 2,606,000 |
| 2003/04/15 | 285 | 288 | 277 | 280 | 1,330,000 |
| 2003/04/14 | 269 | 288 | 266 | 277 | 1,968,000 |
| 2003/04/11 | 275 | 290 | 263 | 271 | 5,631,000 |
| 2003/04/10 | 250 | 277 | 247 | 276 | 3,618,000 |
| 2003/04/09 | 255 | 258 | 245 | 250 | 1,181,000 |
| 2003/04/08 | 256 | 263 | 244 | 255 | 1,674,000 |
| 2003/04/07 | 277 | 277 | 250 | 254 | 4,375,000 |
| 2003/04/04 | 242 | 275 | 241 | 270 | 7,799,000 |
| 2003/04/03 | 240 | 244 | 226 | 238 | 2,290,000 |
| 2003/04/02 | 233 | 243 | 226 | 234 | 5,205,000 |
| 2003/04/01 | 195 | 224 | 191 | 224 | 1,939,000 |
| 2003/03/31 | 200 | 206 | 196 | 199 | 1,183,000 |
| 2003/03/28 | 219 | 225 | 213 | 213 | 1,626,000 |
| 2003/03/27 | 218 | 225 | 209 | 214 | 1,592,000 |
| 2003/03/26 | 235 | 242 | 212 | 219 | 3,816,000 |
| 2003/03/25 | 213 | 234 | 206 | 228 | 4,711,000 |
| 2003/03/24 | 201 | 224 | 199 | 213 | 10,103,000 |
| 2003/03/20 | 185 | 195 | 179 | 187 | 6,047,000 |
| 2003/03/19 | 160 | 170 | 157 | 170 | 1,196,000 |
| 2003/03/18 | 153 | 157 | 153 | 153 | 206,000 |
| 2003/03/17 | 158 | 160 | 153 | 153 | 198,000 |
| 2003/03/14 | 151 | 162 | 151 | 160 | 243,000 |
| 2003/03/13 | 157 | 157 | 150 | 150 | 140,000 |
| 2003/03/12 | 157 | 163 | 150 | 155 | 708,000 |
| 2003/03/11 | 148 | 148 | 142 | 147 | 229,000 |
| 2003/03/10 | 155 | 160 | 149 | 149 | 248,000 |
| 2003/03/07 | 162 | 162 | 156 | 157 | 156,000 |
| 2003/03/06 | 166 | 167 | 160 | 163 | 113,000 |
| 2003/03/05 | 162 | 171 | 162 | 169 | 245,000 |
| 2003/03/04 | 157 | 161 | 155 | 161 | 163,000 |
| 2003/03/03 | 162 | 164 | 157 | 157 | 120,000 |
| 2003/02/28 | 165 | 165 | 160 | 163 | 216,000 |
| 2003/02/27 | 168 | 168 | 164 | 165 | 113,000 |
| 2003/02/26 | 167 | 171 | 166 | 170 | 130,000 |
| 2003/02/25 | 170 | 171 | 169 | 170 | 113,000 |
| 2003/02/24 | 174 | 175 | 169 | 175 | 154,000 |
| 2003/02/21 | 175 | 175 | 166 | 174 | 231,000 |
| 2003/02/20 | 170 | 174 | 168 | 174 | 175,000 |
| 2003/02/19 | 175 | 178 | 171 | 171 | 250,000 |
| 2003/02/18 | 179 | 181 | 173 | 178 | 255,000 |
| 2003/02/17 | 172 | 181 | 171 | 179 | 302,000 |
| 2003/02/14 | 170 | 173 | 168 | 170 | 156,000 |
| 2003/02/13 | 170 | 177 | 168 | 170 | 413,000 |
| 2003/02/12 | 169 | 169 | 166 | 166 | 163,000 |
| 2003/02/10 | 171 | 171 | 168 | 169 | 126,000 |
| 2003/02/07 | 172 | 173 | 168 | 170 | 154,000 |
| 2003/02/06 | 175 | 175 | 169 | 172 | 255,000 |
| 2003/02/05 | 178 | 178 | 171 | 171 | 379,000 |
| 2003/02/04 | 183 | 186 | 175 | 178 | 824,000 |
| 2003/02/03 | 177 | 182 | 168 | 179 | 593,000 |
| 2003/01/31 | 183 | 184 | 172 | 174 | 749,000 |
| 2003/01/30 | 171 | 190 | 165 | 186 | 787,000 |
| 2003/01/29 | 163 | 163 | 160 | 162 | 130,000 |
| 2003/01/28 | 163 | 163 | 162 | 163 | 64,000 |
| 2003/01/27 | 162 | 170 | 160 | 165 | 98,000 |
| 2003/01/24 | 163 | 171 | 161 | 162 | 205,000 |
| 2003/01/23 | 160 | 161 | 157 | 161 | 180,000 |
| 2003/01/22 | 160 | 164 | 159 | 162 | 103,000 |
| 2003/01/21 | 166 | 166 | 160 | 163 | 144,000 |
| 2003/01/20 | 168 | 169 | 161 | 166 | 160,000 |
| 2003/01/17 | 177 | 177 | 168 | 172 | 191,000 |
| 2003/01/16 | 160 | 178 | 160 | 177 | 338,000 |
| 2003/01/15 | 155 | 159 | 150 | 159 | 121,000 |
| 2003/01/14 | 150 | 157 | 144 | 157 | 476,000 |
| 2003/01/10 | 166 | 167 | 162 | 164 | 152,000 |
| 2003/01/09 | 167 | 168 | 165 | 166 | 70,000 |
| 2003/01/08 | 169 | 171 | 165 | 169 | 103,000 |
| 2003/01/07 | 177 | 178 | 169 | 169 | 136,000 |
| 2003/01/06 | 178 | 179 | 176 | 176 | 30,000 |