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 |
|---|---|---|---|---|---|
| 2005/12/30 | 178 | 178 | 176 | 176 | 885,000 |
| 2005/12/29 | 179 | 181 | 175 | 177 | 3,043,000 |
| 2005/12/28 | 182 | 183 | 176 | 176 | 3,063,000 |
| 2005/12/27 | 182 | 184 | 180 | 182 | 1,891,000 |
| 2005/12/26 | 186 | 186 | 181 | 182 | 2,374,000 |
| 2005/12/22 | 185 | 188 | 182 | 184 | 3,661,000 |
| 2005/12/21 | 180 | 191 | 180 | 187 | 8,653,000 |
| 2005/12/20 | 180 | 181 | 178 | 180 | 1,976,000 |
| 2005/12/19 | 176 | 181 | 175 | 180 | 2,684,000 |
| 2005/12/16 | 175 | 178 | 173 | 174 | 1,688,000 |
| 2005/12/15 | 178 | 180 | 175 | 178 | 3,201,000 |
| 2005/12/14 | 171 | 184 | 170 | 183 | 9,781,000 |
| 2005/12/13 | 171 | 172 | 170 | 171 | 1,847,000 |
| 2005/12/12 | 171 | 172 | 170 | 171 | 2,602,000 |
| 2005/12/09 | 170 | 172 | 169 | 171 | 1,782,000 |
| 2005/12/08 | 173 | 173 | 169 | 171 | 1,509,000 |
| 2005/12/07 | 172 | 175 | 170 | 173 | 2,253,000 |
| 2005/12/06 | 174 | 174 | 169 | 170 | 2,508,000 |
| 2005/12/05 | 174 | 175 | 171 | 173 | 3,813,000 |
| 2005/12/02 | 167 | 169 | 167 | 169 | 2,402,000 |
| 2005/12/01 | 166 | 169 | 166 | 166 | 2,614,000 |
| 2005/11/30 | 167 | 169 | 166 | 166 | 2,250,000 |
| 2005/11/29 | 169 | 169 | 166 | 166 | 2,692,000 |
| 2005/11/28 | 172 | 172 | 168 | 170 | 2,712,000 |
| 2005/11/25 | 166 | 171 | 166 | 168 | 3,312,000 |
| 2005/11/24 | 173 | 175 | 168 | 169 | 3,362,000 |
| 2005/11/22 | 176 | 176 | 174 | 175 | 1,208,000 |
| 2005/11/21 | 177 | 178 | 175 | 176 | 1,582,000 |
| 2005/11/18 | 177 | 178 | 173 | 174 | 2,507,000 |
| 2005/11/17 | 177 | 178 | 175 | 177 | 2,577,000 |
| 2005/11/16 | 175 | 178 | 174 | 178 | 1,806,000 |
| 2005/11/15 | 178 | 178 | 174 | 176 | 1,400,000 |
| 2005/11/14 | 179 | 180 | 177 | 179 | 1,299,000 |
| 2005/11/11 | 181 | 182 | 177 | 179 | 2,167,000 |
| 2005/11/10 | 178 | 181 | 176 | 179 | 1,722,000 |
| 2005/11/09 | 182 | 185 | 176 | 176 | 5,986,000 |
| 2005/11/08 | 188 | 195 | 172 | 175 | 13,040,000 |
| 2005/11/07 | 172 | 182 | 170 | 181 | 6,859,000 |
| 2005/11/04 | 171 | 174 | 169 | 172 | 5,063,000 |
| 2005/11/02 | 168 | 172 | 167 | 170 | 5,094,000 |
| 2005/11/01 | 167 | 168 | 166 | 167 | 1,356,000 |
| 2005/10/31 | 167 | 168 | 165 | 165 | 2,495,000 |
| 2005/10/28 | 167 | 168 | 165 | 167 | 1,889,000 |
| 2005/10/27 | 168 | 171 | 167 | 168 | 4,913,000 |
| 2005/10/26 | 167 | 167 | 165 | 165 | 2,784,000 |
| 2005/10/25 | 166 | 167 | 164 | 164 | 1,056,000 |
| 2005/10/24 | 166 | 168 | 164 | 165 | 2,458,000 |
| 2005/10/21 | 164 | 167 | 163 | 166 | 1,983,000 |
| 2005/10/20 | 165 | 166 | 163 | 164 | 2,197,000 |
| 2005/10/19 | 167 | 169 | 164 | 166 | 3,240,000 |
| 2005/10/18 | 175 | 175 | 167 | 170 | 2,338,000 |
| 2005/10/17 | 176 | 177 | 174 | 176 | 3,221,000 |
| 2005/10/14 | 175 | 176 | 171 | 175 | 3,476,000 |
| 2005/10/13 | 165 | 174 | 164 | 172 | 4,873,000 |
| 2005/10/12 | 165 | 166 | 164 | 165 | 1,080,000 |
| 2005/10/11 | 165 | 166 | 164 | 165 | 949,000 |
| 2005/10/07 | 165 | 166 | 164 | 165 | 787,000 |
| 2005/10/06 | 166 | 167 | 165 | 166 | 1,178,000 |
| 2005/10/05 | 168 | 169 | 166 | 166 | 1,404,000 |
| 2005/10/04 | 166 | 168 | 165 | 167 | 1,575,000 |
| 2005/10/03 | 165 | 167 | 164 | 165 | 1,624,000 |
| 2005/09/30 | 164 | 166 | 164 | 165 | 905,000 |
| 2005/09/29 | 167 | 167 | 165 | 165 | 1,191,000 |
| 2005/09/28 | 167 | 169 | 165 | 167 | 1,591,000 |
| 2005/09/27 | 170 | 171 | 167 | 169 | 1,194,000 |
| 2005/09/26 | 169 | 171 | 168 | 170 | 1,384,000 |
| 2005/09/22 | 170 | 170 | 167 | 169 | 1,179,000 |
| 2005/09/21 | 179 | 180 | 170 | 172 | 4,209,000 |
| 2005/09/20 | 178 | 180 | 176 | 177 | 6,719,000 |
| 2005/09/16 | 177 | 178 | 172 | 175 | 8,489,000 |
| 2005/09/15 | 168 | 172 | 167 | 170 | 3,926,000 |
| 2005/09/14 | 166 | 167 | 165 | 166 | 903,000 |
| 2005/09/13 | 166 | 166 | 164 | 166 | 965,000 |
| 2005/09/12 | 168 | 169 | 165 | 166 | 960,000 |
| 2005/09/09 | 165 | 167 | 165 | 166 | 495,000 |
| 2005/09/08 | 167 | 167 | 165 | 165 | 528,000 |
| 2005/09/07 | 169 | 169 | 166 | 166 | 955,000 |
| 2005/09/06 | 167 | 169 | 166 | 169 | 1,257,000 |
| 2005/09/05 | 166 | 167 | 165 | 165 | 791,000 |
| 2005/09/02 | 164 | 166 | 163 | 165 | 912,000 |
| 2005/09/01 | 167 | 168 | 163 | 164 | 1,412,000 |
| 2005/08/31 | 168 | 168 | 165 | 166 | 444,000 |
| 2005/08/30 | 167 | 168 | 166 | 167 | 737,000 |
| 2005/08/29 | 169 | 169 | 166 | 166 | 463,000 |
| 2005/08/26 | 170 | 170 | 168 | 170 | 310,000 |
| 2005/08/25 | 170 | 170 | 168 | 169 | 267,000 |
| 2005/08/24 | 171 | 171 | 169 | 170 | 322,000 |
| 2005/08/23 | 171 | 171 | 169 | 171 | 573,000 |
| 2005/08/22 | 171 | 172 | 169 | 170 | 698,000 |
| 2005/08/19 | 171 | 171 | 168 | 169 | 794,000 |
| 2005/08/18 | 172 | 173 | 170 | 171 | 724,000 |
| 2005/08/17 | 173 | 175 | 170 | 172 | 2,218,000 |
| 2005/08/16 | 171 | 174 | 171 | 174 | 1,392,000 |
| 2005/08/15 | 171 | 171 | 169 | 170 | 597,000 |
| 2005/08/12 | 170 | 171 | 169 | 170 | 584,000 |
| 2005/08/11 | 170 | 171 | 168 | 170 | 861,000 |
| 2005/08/10 | 170 | 170 | 167 | 168 | 879,000 |
| 2005/08/09 | 166 | 172 | 166 | 169 | 1,655,000 |
| 2005/08/08 | 164 | 167 | 162 | 164 | 908,000 |
| 2005/08/05 | 170 | 170 | 165 | 166 | 855,000 |
| 2005/08/04 | 167 | 171 | 165 | 171 | 899,000 |
| 2005/08/03 | 171 | 173 | 167 | 169 | 1,165,000 |
| 2005/08/02 | 177 | 177 | 170 | 172 | 1,334,000 |
| 2005/08/01 | 180 | 180 | 174 | 177 | 1,229,000 |
| 2005/07/29 | 180 | 184 | 178 | 181 | 1,987,000 |
| 2005/07/28 | 184 | 189 | 176 | 178 | 7,590,000 |
| 2005/07/27 | 173 | 184 | 173 | 183 | 5,725,000 |
| 2005/07/26 | 175 | 179 | 172 | 173 | 2,471,000 |
| 2005/07/25 | 167 | 179 | 166 | 178 | 10,551,000 |
| 2005/07/22 | 163 | 165 | 162 | 165 | 1,341,000 |
| 2005/07/21 | 164 | 164 | 162 | 164 | 688,000 |
| 2005/07/20 | 166 | 166 | 163 | 164 | 1,192,000 |
| 2005/07/19 | 167 | 168 | 163 | 165 | 2,432,000 |
| 2005/07/15 | 162 | 166 | 162 | 163 | 2,732,000 |
| 2005/07/14 | 163 | 164 | 161 | 161 | 1,598,000 |
| 2005/07/13 | 162 | 164 | 162 | 162 | 875,000 |
| 2005/07/12 | 164 | 165 | 161 | 162 | 729,000 |
| 2005/07/11 | 162 | 164 | 161 | 162 | 853,000 |
| 2005/07/08 | 165 | 166 | 159 | 162 | 2,753,000 |
| 2005/07/07 | 169 | 169 | 165 | 166 | 876,000 |
| 2005/07/06 | 171 | 171 | 168 | 169 | 1,223,000 |
| 2005/07/05 | 170 | 172 | 167 | 169 | 1,365,000 |
| 2005/07/04 | 166 | 170 | 162 | 166 | 3,788,000 |
| 2005/07/01 | 177 | 181 | 177 | 180 | 355,000 |
| 2005/06/30 | 183 | 184 | 178 | 181 | 436,000 |
| 2005/06/29 | 186 | 186 | 181 | 182 | 501,000 |
| 2005/06/28 | 182 | 186 | 182 | 184 | 769,000 |
| 2005/06/27 | 181 | 182 | 179 | 182 | 366,000 |
| 2005/06/24 | 177 | 182 | 176 | 182 | 737,000 |
| 2005/06/23 | 184 | 185 | 179 | 181 | 611,000 |
| 2005/06/22 | 185 | 190 | 182 | 184 | 1,567,000 |
| 2005/06/21 | 183 | 187 | 178 | 187 | 1,447,000 |
| 2005/06/20 | 178 | 181 | 173 | 179 | 735,000 |
| 2005/06/17 | 178 | 179 | 175 | 177 | 661,000 |
| 2005/06/16 | 181 | 183 | 178 | 181 | 318,000 |
| 2005/06/15 | 179 | 183 | 178 | 182 | 399,000 |
| 2005/06/14 | 183 | 184 | 179 | 181 | 536,000 |
| 2005/06/13 | 184 | 189 | 182 | 183 | 979,000 |
| 2005/06/10 | 181 | 185 | 178 | 183 | 850,000 |
| 2005/06/09 | 184 | 185 | 178 | 182 | 1,117,000 |
| 2005/06/08 | 188 | 193 | 184 | 186 | 5,600,000 |
| 2005/06/07 | 176 | 186 | 175 | 186 | 4,533,000 |
| 2005/06/06 | 175 | 177 | 173 | 176 | 971,000 |
| 2005/06/03 | 172 | 180 | 170 | 176 | 2,438,000 |
| 2005/06/02 | 167 | 178 | 166 | 174 | 2,529,000 |
| 2005/06/01 | 163 | 166 | 161 | 165 | 851,000 |
| 2005/05/31 | 165 | 166 | 161 | 164 | 561,000 |
| 2005/05/30 | 167 | 172 | 163 | 163 | 585,000 |
| 2005/05/27 | 171 | 173 | 167 | 170 | 368,000 |
| 2005/05/26 | 176 | 176 | 167 | 171 | 463,000 |
| 2005/05/25 | 176 | 180 | 172 | 177 | 2,076,000 |
| 2005/05/24 | 165 | 181 | 161 | 175 | 2,782,000 |
| 2005/05/23 | 154 | 155 | 151 | 155 | 194,000 |
| 2005/05/20 | 161 | 161 | 155 | 155 | 178,000 |
| 2005/05/19 | 153 | 156 | 151 | 156 | 301,000 |
| 2005/05/18 | 155 | 156 | 151 | 154 | 253,000 |
| 2005/05/17 | 158 | 160 | 150 | 151 | 359,000 |
| 2005/05/16 | 161 | 162 | 158 | 158 | 403,000 |
| 2005/05/13 | 163 | 164 | 161 | 163 | 313,000 |
| 2005/05/12 | 163 | 165 | 163 | 164 | 107,000 |
| 2005/05/11 | 165 | 168 | 163 | 163 | 165,000 |
| 2005/05/10 | 166 | 168 | 165 | 168 | 150,000 |
| 2005/05/09 | 169 | 169 | 165 | 169 | 173,000 |
| 2005/05/06 | 163 | 166 | 163 | 164 | 293,000 |
| 2005/05/02 | 160 | 163 | 160 | 163 | 187,000 |
| 2005/04/28 | 163 | 165 | 161 | 163 | 311,000 |
| 2005/04/27 | 166 | 166 | 163 | 164 | 142,000 |
| 2005/04/26 | 169 | 169 | 165 | 166 | 140,000 |
| 2005/04/25 | 167 | 168 | 165 | 167 | 154,000 |
| 2005/04/22 | 166 | 169 | 165 | 168 | 211,000 |
| 2005/04/21 | 160 | 169 | 160 | 169 | 279,000 |
| 2005/04/20 | 168 | 170 | 166 | 166 | 182,000 |
| 2005/04/19 | 162 | 167 | 162 | 167 | 252,000 |
| 2005/04/18 | 165 | 166 | 158 | 163 | 526,000 |
| 2005/04/15 | 166 | 170 | 166 | 169 | 305,000 |
| 2005/04/14 | 168 | 171 | 168 | 168 | 244,000 |
| 2005/04/13 | 171 | 172 | 168 | 168 | 378,000 |
| 2005/04/12 | 173 | 173 | 170 | 171 | 218,000 |
| 2005/04/11 | 172 | 173 | 171 | 172 | 163,000 |
| 2005/04/08 | 175 | 176 | 171 | 172 | 475,000 |
| 2005/04/07 | 174 | 176 | 173 | 175 | 262,000 |
| 2005/04/06 | 175 | 175 | 172 | 173 | 478,000 |
| 2005/04/05 | 176 | 179 | 173 | 177 | 554,000 |
| 2005/04/04 | 174 | 179 | 174 | 179 | 186,000 |
| 2005/04/01 | 176 | 180 | 174 | 178 | 606,000 |
| 2005/03/31 | 176 | 177 | 173 | 176 | 263,000 |
| 2005/03/30 | 171 | 180 | 170 | 171 | 698,000 |
| 2005/03/29 | 176 | 178 | 171 | 172 | 486,000 |
| 2005/03/28 | 180 | 180 | 174 | 175 | 399,000 |
| 2005/03/25 | 184 | 185 | 181 | 182 | 629,000 |
| 2005/03/24 | 186 | 186 | 182 | 184 | 454,000 |
| 2005/03/23 | 185 | 185 | 180 | 184 | 478,000 |
| 2005/03/22 | 184 | 186 | 183 | 184 | 373,000 |
| 2005/03/18 | 184 | 190 | 182 | 184 | 537,000 |
| 2005/03/17 | 187 | 187 | 183 | 183 | 318,000 |
| 2005/03/16 | 188 | 190 | 184 | 188 | 1,177,000 |
| 2005/03/15 | 184 | 192 | 183 | 191 | 3,871,000 |
| 2005/03/14 | 180 | 182 | 179 | 182 | 592,000 |
| 2005/03/11 | 176 | 179 | 175 | 179 | 420,000 |
| 2005/03/10 | 179 | 179 | 176 | 176 | 540,000 |
| 2005/03/09 | 181 | 182 | 177 | 179 | 536,000 |
| 2005/03/08 | 180 | 183 | 178 | 180 | 1,313,000 |
| 2005/03/07 | 173 | 178 | 172 | 178 | 707,000 |
| 2005/03/04 | 174 | 174 | 171 | 171 | 283,000 |
| 2005/03/03 | 170 | 173 | 170 | 173 | 340,000 |
| 2005/03/02 | 170 | 172 | 170 | 170 | 300,000 |
| 2005/03/01 | 173 | 174 | 168 | 170 | 505,000 |
| 2005/02/28 | 173 | 174 | 171 | 173 | 394,000 |
| 2005/02/25 | 171 | 173 | 171 | 173 | 421,000 |
| 2005/02/24 | 166 | 172 | 166 | 171 | 377,000 |
| 2005/02/23 | 169 | 169 | 165 | 165 | 891,000 |
| 2005/02/22 | 170 | 174 | 170 | 170 | 693,000 |
| 2005/02/21 | 174 | 174 | 171 | 172 | 331,000 |
| 2005/02/18 | 177 | 178 | 170 | 174 | 1,098,000 |
| 2005/02/17 | 179 | 180 | 177 | 179 | 557,000 |
| 2005/02/16 | 185 | 185 | 182 | 184 | 204,000 |
| 2005/02/15 | 184 | 186 | 183 | 185 | 238,000 |
| 2005/02/14 | 188 | 188 | 183 | 186 | 328,000 |
| 2005/02/10 | 191 | 191 | 185 | 188 | 546,000 |
| 2005/02/09 | 186 | 191 | 186 | 190 | 1,650,000 |
| 2005/02/08 | 180 | 183 | 177 | 182 | 348,000 |
| 2005/02/07 | 178 | 180 | 174 | 179 | 248,000 |
| 2005/02/04 | 180 | 182 | 177 | 180 | 453,000 |
| 2005/02/03 | 185 | 185 | 182 | 182 | 255,000 |
| 2005/02/02 | 184 | 187 | 183 | 187 | 247,000 |
| 2005/02/01 | 189 | 189 | 183 | 183 | 350,000 |
| 2005/01/31 | 187 | 187 | 183 | 187 | 214,000 |
| 2005/01/28 | 187 | 187 | 183 | 186 | 328,000 |
| 2005/01/27 | 192 | 192 | 185 | 187 | 1,016,000 |
| 2005/01/26 | 193 | 194 | 190 | 191 | 1,392,000 |
| 2005/01/25 | 183 | 193 | 183 | 190 | 2,503,000 |
| 2005/01/24 | 181 | 185 | 180 | 182 | 739,000 |
| 2005/01/21 | 178 | 187 | 177 | 178 | 1,501,000 |
| 2005/01/20 | 180 | 182 | 177 | 181 | 1,456,000 |
| 2005/01/19 | 171 | 184 | 171 | 184 | 2,960,000 |
| 2005/01/18 | 169 | 171 | 168 | 170 | 532,000 |
| 2005/01/17 | 168 | 170 | 166 | 168 | 742,000 |
| 2005/01/14 | 165 | 169 | 164 | 168 | 535,000 |
| 2005/01/13 | 167 | 170 | 166 | 166 | 461,000 |
| 2005/01/12 | 173 | 173 | 168 | 170 | 1,012,000 |
| 2005/01/11 | 176 | 176 | 171 | 174 | 832,000 |
| 2005/01/07 | 170 | 173 | 169 | 173 | 510,000 |
| 2005/01/06 | 168 | 169 | 164 | 168 | 440,000 |
| 2005/01/05 | 171 | 171 | 168 | 169 | 350,000 |
| 2005/01/04 | 172 | 172 | 169 | 170 | 234,000 |