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 |
|---|---|---|---|---|---|
| 2008/12/30 | 2 | 2 | 2 | 2 | 323,000 |
| 2008/12/29 | 2 | 2 | 1 | 2 | 817,000 |
| 2008/12/26 | 2 | 2 | 1 | 2 | 471,000 |
| 2008/12/25 | 2 | 2 | 1 | 2 | 161,000 |
| 2008/12/24 | 1 | 2 | 1 | 2 | 661,000 |
| 2008/12/22 | 2 | 2 | 1 | 2 | 584,000 |
| 2008/12/19 | 2 | 2 | 1 | 2 | 752,000 |
| 2008/12/18 | 2 | 2 | 1 | 2 | 1,202,000 |
| 2008/12/17 | 2 | 3 | 1 | 2 | 2,127,000 |
| 2008/12/16 | 3 | 3 | 2 | 2 | 167,000 |
| 2008/12/15 | 2 | 3 | 2 | 2 | 181,000 |
| 2008/12/12 | 2 | 3 | 2 | 2 | 301,000 |
| 2008/12/11 | 2 | 3 | 2 | 2 | 492,000 |
| 2008/12/10 | 2 | 3 | 2 | 2 | 507,000 |
| 2008/12/09 | 2 | 3 | 2 | 2 | 285,000 |
| 2008/12/08 | 2 | 3 | 2 | 2 | 757,000 |
| 2008/12/05 | 2 | 3 | 2 | 3 | 540,000 |
| 2008/12/04 | 2 | 2 | 2 | 2 | 1,005,000 |
| 2008/12/03 | 2 | 3 | 2 | 2 | 846,000 |
| 2008/12/02 | 2 | 3 | 2 | 2 | 1,068,000 |
| 2008/12/01 | 2 | 3 | 1 | 2 | 5,496,000 |
| 2008/11/28 | 1 | 2 | 1 | 2 | 282,000 |
| 2008/11/27 | 2 | 2 | 1 | 1 | 305,000 |
| 2008/11/26 | 2 | 2 | 1 | 1 | 164,000 |
| 2008/11/25 | 2 | 2 | 1 | 2 | 299,000 |
| 2008/11/21 | 1 | 2 | 1 | 2 | 1,323,000 |
| 2008/11/20 | 2 | 2 | 1 | 2 | 518,000 |
| 2008/11/19 | 1 | 2 | 1 | 2 | 658,000 |
| 2008/11/18 | 2 | 2 | 1 | 2 | 603,000 |
| 2008/11/17 | 2 | 2 | 1 | 1 | 355,000 |
| 2008/11/14 | 2 | 2 | 1 | 2 | 1,323,000 |
| 2008/11/13 | 2 | 2 | 1 | 1 | 881,000 |
| 2008/11/12 | 2 | 2 | 1 | 2 | 967,000 |
| 2008/11/11 | 2 | 2 | 1 | 1 | 11,880,000 |
| 2008/11/10 | 2 | 2 | 1 | 1 | 11,044,000 |
| 2008/11/07 | 2 | 3 | 2 | 2 | 483,000 |
| 2008/11/06 | 3 | 3 | 2 | 3 | 173,000 |
| 2008/11/05 | 2 | 3 | 2 | 3 | 231,000 |
| 2008/11/04 | 2 | 3 | 2 | 3 | 454,000 |
| 2008/10/31 | 2 | 3 | 2 | 3 | 966,000 |
| 2008/10/30 | 2 | 3 | 2 | 3 | 475,000 |
| 2008/10/29 | 2 | 3 | 2 | 3 | 856,000 |
| 2008/10/28 | 2 | 3 | 2 | 3 | 645,000 |
| 2008/10/27 | 3 | 3 | 2 | 3 | 363,000 |
| 2008/10/24 | 2 | 3 | 2 | 3 | 659,000 |
| 2008/10/23 | 2 | 3 | 2 | 3 | 103,000 |
| 2008/10/22 | 3 | 3 | 2 | 3 | 173,000 |
| 2008/10/21 | 2 | 3 | 2 | 3 | 308,000 |
| 2008/10/20 | 3 | 3 | 2 | 3 | 327,000 |
| 2008/10/17 | 3 | 3 | 2 | 3 | 411,000 |
| 2008/10/16 | 3 | 3 | 2 | 3 | 629,000 |
| 2008/10/15 | 3 | 3 | 2 | 3 | 210,000 |
| 2008/10/14 | 3 | 3 | 2 | 3 | 4,680,000 |
| 2008/10/10 | 2 | 3 | 2 | 3 | 642,000 |
| 2008/10/09 | 3 | 3 | 2 | 3 | 642,000 |
| 2008/10/08 | 3 | 3 | 2 | 3 | 1,324,000 |
| 2008/10/07 | 2 | 3 | 2 | 3 | 1,670,000 |
| 2008/10/06 | 3 | 3 | 2 | 3 | 792,000 |
| 2008/10/03 | 3 | 3 | 2 | 3 | 986,000 |
| 2008/10/02 | 3 | 3 | 2 | 2 | 368,000 |
| 2008/10/01 | 3 | 3 | 2 | 3 | 1,107,000 |
| 2008/09/30 | 3 | 3 | 2 | 3 | 1,091,000 |
| 2008/09/29 | 3 | 3 | 2 | 3 | 2,341,000 |
| 2008/09/26 | 3 | 4 | 2 | 3 | 7,911,000 |
| 2008/09/25 | 3 | 3 | 2 | 3 | 3,002,000 |
| 2008/09/24 | 4 | 4 | 2 | 2 | 13,502,000 |
| 2008/09/22 | 4 | 4 | 3 | 3 | 3,923,000 |
| 2008/09/19 | 4 | 5 | 3 | 5 | 7,952,000 |
| 2008/09/18 | 4 | 6 | 3 | 4 | 13,951,000 |
| 2008/09/17 | 3 | 4 | 3 | 4 | 313,000 |
| 2008/09/16 | 3 | 4 | 3 | 4 | 489,000 |
| 2008/09/12 | 4 | 4 | 3 | 3 | 190,000 |
| 2008/09/11 | 3 | 4 | 3 | 4 | 151,000 |
| 2008/09/10 | 3 | 4 | 3 | 4 | 370,000 |
| 2008/09/09 | 3 | 4 | 3 | 4 | 374,000 |
| 2008/09/08 | 3 | 4 | 3 | 4 | 1,023,000 |
| 2008/09/05 | 3 | 4 | 3 | 4 | 2,337,000 |
| 2008/09/04 | 3 | 4 | 3 | 4 | 536,000 |
| 2008/09/03 | 3 | 4 | 3 | 3 | 411,000 |
| 2008/09/02 | 3 | 4 | 3 | 3 | 257,000 |
| 2008/09/01 | 3 | 4 | 3 | 3 | 135,000 |
| 2008/08/29 | 4 | 4 | 3 | 3 | 132,000 |
| 2008/08/28 | 4 | 4 | 3 | 4 | 405,000 |
| 2008/08/27 | 3 | 4 | 3 | 3 | 501,000 |
| 2008/08/26 | 4 | 4 | 3 | 4 | 351,000 |
| 2008/08/25 | 3 | 4 | 3 | 4 | 504,000 |
| 2008/08/22 | 3 | 4 | 3 | 3 | 404,000 |
| 2008/08/21 | 3 | 4 | 3 | 4 | 371,000 |
| 2008/08/20 | 4 | 4 | 3 | 4 | 795,000 |
| 2008/08/19 | 4 | 5 | 4 | 5 | 1,901,000 |
| 2008/08/18 | 4 | 5 | 4 | 5 | 256,000 |
| 2008/08/15 | 4 | 5 | 4 | 5 | 1,258,000 |
| 2008/08/14 | 4 | 5 | 4 | 5 | 632,000 |
| 2008/08/13 | 4 | 5 | 4 | 5 | 362,000 |
| 2008/08/12 | 4 | 5 | 4 | 5 | 2,327,000 |
| 2008/08/11 | 4 | 5 | 4 | 4 | 1,021,000 |
| 2008/08/08 | 4 | 5 | 4 | 5 | 222,000 |
| 2008/08/07 | 4 | 5 | 4 | 5 | 774,000 |
| 2008/08/06 | 5 | 5 | 4 | 5 | 459,000 |
| 2008/08/05 | 5 | 5 | 4 | 5 | 643,000 |
| 2008/08/04 | 5 | 5 | 4 | 5 | 248,000 |
| 2008/08/01 | 4 | 5 | 4 | 5 | 174,000 |
| 2008/07/31 | 5 | 5 | 4 | 5 | 390,000 |
| 2008/07/30 | 5 | 5 | 4 | 5 | 263,000 |
| 2008/07/29 | 5 | 5 | 4 | 5 | 337,000 |
| 2008/07/28 | 4 | 5 | 4 | 5 | 948,000 |
| 2008/07/25 | 5 | 5 | 4 | 5 | 319,000 |
| 2008/07/24 | 5 | 5 | 4 | 5 | 383,000 |
| 2008/07/23 | 5 | 5 | 4 | 5 | 351,000 |
| 2008/07/22 | 4 | 5 | 4 | 5 | 338,000 |
| 2008/07/18 | 5 | 5 | 4 | 5 | 270,000 |
| 2008/07/17 | 5 | 5 | 4 | 5 | 978,000 |
| 2008/07/16 | 5 | 5 | 4 | 5 | 2,238,000 |
| 2008/07/15 | 5 | 6 | 5 | 5 | 804,000 |
| 2008/07/14 | 5 | 6 | 5 | 5 | 179,000 |
| 2008/07/11 | 5 | 6 | 5 | 6 | 244,000 |
| 2008/07/10 | 5 | 6 | 5 | 6 | 281,000 |
| 2008/07/09 | 5 | 6 | 5 | 6 | 350,000 |
| 2008/07/08 | 5 | 6 | 5 | 6 | 319,000 |
| 2008/07/07 | 6 | 6 | 5 | 6 | 2,883,000 |
| 2008/07/04 | 6 | 6 | 5 | 6 | 255,000 |
| 2008/07/03 | 5 | 6 | 5 | 6 | 381,000 |
| 2008/07/02 | 6 | 6 | 5 | 6 | 259,000 |
| 2008/07/01 | 6 | 7 | 5 | 6 | 2,440,000 |
| 2008/06/30 | 5 | 6 | 4 | 6 | 18,147,000 |
| 2008/06/27 | 6 | 6 | 4 | 6 | 11,271,000 |
| 2008/06/26 | 6 | 7 | 6 | 7 | 451,000 |
| 2008/06/25 | 6 | 7 | 6 | 6 | 570,000 |
| 2008/06/24 | 6 | 7 | 6 | 7 | 497,000 |
| 2008/06/23 | 6 | 7 | 5 | 7 | 2,077,000 |
| 2008/06/20 | 6 | 6 | 5 | 5 | 3,023,000 |
| 2008/06/19 | 6 | 7 | 6 | 6 | 1,263,000 |
| 2008/06/18 | 6 | 7 | 6 | 6 | 983,000 |
| 2008/06/17 | 7 | 7 | 6 | 6 | 1,355,000 |
| 2008/06/16 | 6 | 7 | 6 | 7 | 788,000 |
| 2008/06/13 | 7 | 7 | 6 | 6 | 349,000 |
| 2008/06/12 | 6 | 7 | 6 | 7 | 881,000 |
| 2008/06/11 | 7 | 7 | 6 | 7 | 669,000 |
| 2008/06/10 | 7 | 8 | 6 | 7 | 1,622,000 |
| 2008/06/09 | 7 | 8 | 7 | 7 | 1,173,000 |
| 2008/06/06 | 7 | 8 | 7 | 7 | 554,000 |
| 2008/06/05 | 7 | 8 | 7 | 7 | 678,000 |
| 2008/06/04 | 7 | 8 | 7 | 7 | 1,250,000 |
| 2008/06/03 | 7 | 8 | 7 | 7 | 607,000 |
| 2008/06/02 | 8 | 8 | 7 | 7 | 165,000 |
| 2008/05/30 | 8 | 8 | 7 | 8 | 178,000 |
| 2008/05/29 | 7 | 8 | 7 | 7 | 559,000 |
| 2008/05/28 | 7 | 8 | 7 | 7 | 493,000 |
| 2008/05/27 | 8 | 8 | 7 | 8 | 1,181,000 |
| 2008/05/26 | 8 | 8 | 7 | 8 | 758,000 |
| 2008/05/23 | 8 | 8 | 8 | 8 | 1,178,000 |
| 2008/05/22 | 8 | 9 | 8 | 8 | 1,034,000 |
| 2008/05/21 | 8 | 9 | 8 | 8 | 1,285,000 |
| 2008/05/20 | 8 | 9 | 8 | 8 | 5,396,000 |
| 2008/05/19 | 9 | 9 | 8 | 9 | 490,000 |
| 2008/05/16 | 9 | 9 | 8 | 9 | 702,000 |
| 2008/05/15 | 8 | 9 | 8 | 9 | 378,000 |
| 2008/05/14 | 8 | 9 | 8 | 9 | 372,000 |
| 2008/05/13 | 8 | 9 | 8 | 8 | 1,030,000 |
| 2008/05/12 | 8 | 9 | 8 | 8 | 586,000 |
| 2008/05/09 | 8 | 9 | 8 | 9 | 430,000 |
| 2008/05/08 | 9 | 9 | 8 | 8 | 1,352,000 |
| 2008/05/07 | 9 | 9 | 8 | 8 | 407,000 |
| 2008/05/02 | 8 | 9 | 8 | 8 | 2,386,000 |
| 2008/05/01 | 8 | 9 | 8 | 8 | 508,000 |
| 2008/04/30 | 8 | 9 | 8 | 8 | 916,000 |
| 2008/04/28 | 8 | 9 | 7 | 9 | 1,629,000 |
| 2008/04/25 | 8 | 9 | 8 | 9 | 1,135,000 |
| 2008/04/24 | 8 | 9 | 8 | 8 | 391,000 |
| 2008/04/23 | 8 | 9 | 8 | 9 | 2,032,000 |
| 2008/04/22 | 8 | 9 | 8 | 8 | 959,000 |
| 2008/04/21 | 9 | 9 | 8 | 8 | 915,000 |
| 2008/04/18 | 8 | 9 | 8 | 8 | 678,000 |
| 2008/04/17 | 8 | 9 | 8 | 9 | 931,000 |
| 2008/04/16 | 8 | 9 | 8 | 9 | 330,000 |
| 2008/04/15 | 8 | 9 | 8 | 8 | 405,000 |
| 2008/04/14 | 8 | 9 | 8 | 9 | 309,000 |
| 2008/04/11 | 8 | 9 | 8 | 8 | 1,279,000 |
| 2008/04/10 | 8 | 9 | 8 | 8 | 5,440,000 |
| 2008/04/09 | 8 | 9 | 8 | 8 | 1,082,000 |
| 2008/04/08 | 8 | 9 | 8 | 9 | 1,654,000 |
| 2008/04/07 | 9 | 9 | 8 | 9 | 684,000 |
| 2008/04/04 | 9 | 9 | 8 | 9 | 513,000 |
| 2008/04/03 | 9 | 10 | 9 | 9 | 321,000 |
| 2008/04/02 | 9 | 10 | 8 | 9 | 1,219,000 |
| 2008/04/01 | 9 | 9 | 8 | 9 | 410,000 |
| 2008/03/31 | 9 | 9 | 8 | 9 | 971,000 |
| 2008/03/28 | 9 | 10 | 9 | 10 | 385,000 |
| 2008/03/27 | 9 | 10 | 9 | 10 | 545,000 |
| 2008/03/26 | 9 | 10 | 9 | 10 | 323,000 |
| 2008/03/25 | 9 | 10 | 9 | 10 | 847,000 |
| 2008/03/24 | 9 | 10 | 9 | 9 | 1,307,000 |
| 2008/03/21 | 9 | 10 | 9 | 10 | 607,000 |
| 2008/03/19 | 9 | 10 | 8 | 10 | 1,807,000 |
| 2008/03/18 | 9 | 10 | 8 | 9 | 2,745,000 |
| 2008/03/17 | 10 | 11 | 9 | 10 | 4,012,000 |
| 2008/03/14 | 10 | 10 | 9 | 10 | 2,306,000 |
| 2008/03/13 | 11 | 11 | 10 | 11 | 640,000 |
| 2008/03/12 | 11 | 11 | 10 | 11 | 418,000 |
| 2008/03/11 | 10 | 11 | 10 | 11 | 950,000 |
| 2008/03/10 | 11 | 11 | 10 | 11 | 2,349,000 |
| 2008/03/07 | 12 | 12 | 11 | 11 | 1,613,000 |
| 2008/03/06 | 12 | 12 | 11 | 12 | 1,049,000 |
| 2008/03/05 | 11 | 12 | 11 | 11 | 1,115,000 |
| 2008/03/04 | 11 | 12 | 11 | 12 | 566,000 |
| 2008/03/03 | 12 | 12 | 11 | 12 | 924,000 |
| 2008/02/29 | 13 | 13 | 12 | 12 | 1,402,000 |
| 2008/02/28 | 14 | 14 | 12 | 13 | 3,117,000 |
| 2008/02/27 | 12 | 16 | 12 | 14 | 14,851,000 |
| 2008/02/26 | 12 | 12 | 11 | 12 | 501,000 |
| 2008/02/25 | 12 | 12 | 11 | 12 | 616,000 |
| 2008/02/22 | 13 | 13 | 11 | 12 | 3,226,000 |
| 2008/02/21 | 12 | 13 | 11 | 13 | 3,526,000 |
| 2008/02/20 | 10 | 12 | 10 | 12 | 9,388,000 |
| 2008/02/19 | 10 | 11 | 10 | 11 | 326,000 |
| 2008/02/18 | 10 | 11 | 10 | 11 | 352,000 |
| 2008/02/15 | 10 | 11 | 10 | 11 | 339,000 |
| 2008/02/14 | 10 | 11 | 9 | 11 | 488,000 |
| 2008/02/13 | 10 | 10 | 9 | 10 | 603,000 |
| 2008/02/12 | 10 | 11 | 9 | 10 | 1,548,000 |
| 2008/02/08 | 11 | 11 | 10 | 11 | 558,000 |
| 2008/02/07 | 11 | 11 | 10 | 10 | 785,000 |
| 2008/02/06 | 11 | 12 | 10 | 11 | 3,056,000 |
| 2008/02/05 | 11 | 11 | 10 | 11 | 967,000 |
| 2008/02/04 | 10 | 11 | 10 | 10 | 405,000 |
| 2008/02/01 | 10 | 11 | 9 | 10 | 1,430,000 |
| 2008/01/31 | 11 | 11 | 10 | 11 | 793,000 |
| 2008/01/30 | 10 | 11 | 10 | 11 | 2,738,000 |
| 2008/01/29 | 9 | 11 | 8 | 10 | 4,861,000 |
| 2008/01/28 | 9 | 9 | 8 | 9 | 266,000 |
| 2008/01/25 | 8 | 9 | 8 | 9 | 463,000 |
| 2008/01/24 | 9 | 9 | 8 | 9 | 420,000 |
| 2008/01/23 | 8 | 9 | 8 | 9 | 493,000 |
| 2008/01/22 | 8 | 9 | 7 | 9 | 978,000 |
| 2008/01/21 | 8 | 9 | 8 | 9 | 4,566,000 |
| 2008/01/18 | 8 | 9 | 7 | 9 | 1,049,000 |
| 2008/01/17 | 8 | 9 | 7 | 9 | 2,025,000 |
| 2008/01/16 | 8 | 9 | 8 | 9 | 1,092,000 |
| 2008/01/15 | 10 | 10 | 9 | 10 | 2,126,000 |
| 2008/01/11 | 10 | 10 | 9 | 10 | 1,031,000 |
| 2008/01/10 | 10 | 11 | 10 | 11 | 222,000 |
| 2008/01/09 | 10 | 11 | 10 | 11 | 385,000 |
| 2008/01/08 | 10 | 11 | 9 | 11 | 782,000 |
| 2008/01/07 | 10 | 11 | 9 | 11 | 1,176,000 |
| 2008/01/04 | 10 | 11 | 9 | 11 | 879,000 |