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 |
|---|---|---|---|---|---|
| 2009/12/30 | 3 | 4 | 3 | 3 | 910,000 |
| 2009/12/29 | 4 | 4 | 3 | 3 | 591,000 |
| 2009/12/28 | 3 | 4 | 3 | 3 | 788,000 |
| 2009/12/25 | 4 | 4 | 3 | 3 | 973,000 |
| 2009/12/24 | 3 | 4 | 3 | 4 | 1,004,000 |
| 2009/12/22 | 4 | 4 | 3 | 3 | 874,000 |
| 2009/12/21 | 4 | 4 | 3 | 3 | 943,000 |
| 2009/12/18 | 3 | 4 | 3 | 3 | 693,000 |
| 2009/12/17 | 4 | 4 | 3 | 3 | 917,000 |
| 2009/12/16 | 4 | 4 | 3 | 3 | 653,000 |
| 2009/12/15 | 4 | 4 | 3 | 3 | 711,000 |
| 2009/12/14 | 4 | 4 | 3 | 4 | 1,586,000 |
| 2009/12/11 | 3 | 4 | 3 | 4 | 1,063,000 |
| 2009/12/10 | 4 | 4 | 3 | 4 | 1,351,000 |
| 2009/12/09 | 4 | 5 | 3 | 4 | 3,325,000 |
| 2009/12/08 | 4 | 4 | 3 | 4 | 2,843,000 |
| 2009/12/07 | 4 | 5 | 3 | 4 | 4,023,000 |
| 2009/12/04 | 4 | 5 | 4 | 4 | 2,772,000 |
| 2009/12/03 | 4 | 5 | 3 | 4 | 4,549,000 |
| 2009/12/02 | 4 | 5 | 3 | 4 | 2,518,000 |
| 2009/12/01 | 4 | 5 | 3 | 4 | 3,136,000 |
| 2009/11/30 | 4 | 5 | 3 | 4 | 3,930,000 |
| 2009/11/27 | 4 | 4 | 3 | 4 | 5,078,000 |
| 2009/11/26 | 4 | 5 | 4 | 4 | 2,716,000 |
| 2009/11/25 | 4 | 5 | 3 | 4 | 10,593,000 |
| 2009/11/24 | 4 | 5 | 4 | 5 | 6,647,000 |
| 2009/11/20 | 3 | 4 | 3 | 3 | 1,392,000 |
| 2009/11/19 | 4 | 4 | 3 | 4 | 3,768,000 |
| 2009/11/18 | 4 | 5 | 3 | 4 | 7,529,000 |
| 2009/11/17 | 4 | 5 | 4 | 4 | 10,809,000 |
| 2009/11/16 | 4 | 5 | 4 | 4 | 4,280,000 |
| 2009/11/13 | 5 | 5 | 4 | 4 | 5,641,000 |
| 2009/11/12 | 6 | 6 | 5 | 5 | 7,854,000 |
| 2009/11/11 | 5 | 6 | 4 | 6 | 22,366,000 |
| 2009/11/10 | 6 | 7 | 5 | 5 | 12,224,000 |
| 2009/11/09 | 8 | 8 | 5 | 7 | 33,561,000 |
| 2009/11/06 | 9 | 10 | 6 | 7 | 83,640,000 |
| 2009/11/05 | 5 | 11 | 5 | 8 | 198,224,992 |
| 2009/11/04 | 3 | 4 | 2 | 3 | 9,342,000 |
| 2009/11/02 | 3 | 4 | 2 | 3 | 8,939,000 |
| 2009/10/30 | 3 | 4 | 3 | 3 | 13,151,000 |
| 2009/10/29 | 3 | 3 | 2 | 3 | 3,542,000 |
| 2009/10/28 | 2 | 4 | 2 | 3 | 10,787,000 |
| 2009/10/27 | 3 | 3 | 3 | 3 | 518,000 |
| 2009/10/26 | 3 | 3 | 3 | 3 | 763,000 |
| 2009/10/23 | 3 | 3 | 2 | 3 | 537,000 |
| 2009/10/22 | 2 | 3 | 2 | 3 | 333,000 |
| 2009/10/21 | 3 | 3 | 2 | 3 | 420,000 |
| 2009/10/20 | 3 | 3 | 2 | 3 | 488,000 |
| 2009/10/19 | 3 | 3 | 2 | 3 | 796,000 |
| 2009/10/16 | 3 | 3 | 2 | 3 | 662,000 |
| 2009/10/15 | 3 | 3 | 2 | 2 | 572,000 |
| 2009/10/14 | 3 | 3 | 2 | 3 | 476,000 |
| 2009/10/13 | 3 | 3 | 2 | 3 | 1,096,000 |
| 2009/10/09 | 3 | 3 | 2 | 3 | 1,608,000 |
| 2009/10/08 | 3 | 3 | 2 | 3 | 487,000 |
| 2009/10/07 | 2 | 3 | 2 | 3 | 1,247,000 |
| 2009/10/06 | 3 | 3 | 2 | 3 | 582,000 |
| 2009/10/05 | 3 | 3 | 2 | 3 | 8,759,000 |
| 2009/10/02 | 2 | 3 | 2 | 2 | 760,000 |
| 2009/10/01 | 3 | 3 | 2 | 3 | 698,000 |
| 2009/09/30 | 2 | 3 | 2 | 3 | 534,000 |
| 2009/09/29 | 3 | 3 | 2 | 3 | 502,000 |
| 2009/09/28 | 2 | 3 | 2 | 3 | 868,000 |
| 2009/09/25 | 2 | 3 | 2 | 3 | 1,131,000 |
| 2009/09/24 | 2 | 3 | 2 | 2 | 659,000 |
| 2009/09/18 | 3 | 3 | 2 | 3 | 909,000 |
| 2009/09/17 | 3 | 3 | 2 | 3 | 4,974,000 |
| 2009/09/16 | 3 | 4 | 2 | 4 | 8,574,000 |
| 2009/09/15 | 3 | 4 | 2 | 4 | 5,482,000 |
| 2009/09/14 | 3 | 4 | 3 | 3 | 6,795,000 |
| 2009/09/11 | 3 | 4 | 2 | 3 | 8,517,000 |
| 2009/09/10 | 4 | 4 | 3 | 4 | 9,237,000 |
| 2009/09/09 | 3 | 4 | 3 | 4 | 1,987,000 |
| 2009/09/08 | 3 | 4 | 2 | 3 | 28,484,000 |
| 2009/09/07 | 4 | 4 | 3 | 4 | 488,000 |
| 2009/09/04 | 4 | 4 | 3 | 4 | 272,000 |
| 2009/09/03 | 4 | 4 | 3 | 4 | 396,000 |
| 2009/09/02 | 4 | 5 | 3 | 3 | 4,868,000 |
| 2009/09/01 | 4 | 4 | 3 | 4 | 229,000 |
| 2009/08/31 | 4 | 4 | 3 | 4 | 878,000 |
| 2009/08/28 | 4 | 4 | 3 | 4 | 1,793,000 |
| 2009/08/27 | 4 | 4 | 3 | 4 | 462,000 |
| 2009/08/26 | 4 | 4 | 3 | 4 | 391,000 |
| 2009/08/25 | 3 | 4 | 3 | 4 | 511,000 |
| 2009/08/24 | 4 | 4 | 3 | 4 | 2,223,000 |
| 2009/08/21 | 4 | 5 | 3 | 4 | 1,358,000 |
| 2009/08/20 | 4 | 4 | 3 | 4 | 1,835,000 |
| 2009/08/19 | 4 | 4 | 3 | 4 | 2,678,000 |
| 2009/08/18 | 4 | 5 | 3 | 4 | 2,944,000 |
| 2009/08/17 | 4 | 5 | 4 | 4 | 9,483,000 |
| 2009/08/14 | 4 | 4 | 3 | 4 | 516,000 |
| 2009/08/13 | 3 | 4 | 3 | 4 | 477,000 |
| 2009/08/12 | 4 | 4 | 3 | 4 | 377,000 |
| 2009/08/11 | 4 | 4 | 3 | 4 | 1,197,000 |
| 2009/08/10 | 4 | 4 | 3 | 4 | 566,000 |
| 2009/08/07 | 4 | 4 | 3 | 4 | 399,000 |
| 2009/08/06 | 4 | 4 | 3 | 4 | 704,000 |
| 2009/08/05 | 4 | 4 | 3 | 4 | 441,000 |
| 2009/08/04 | 3 | 4 | 3 | 4 | 804,000 |
| 2009/08/03 | 4 | 4 | 3 | 4 | 1,762,000 |
| 2009/07/31 | 3 | 5 | 3 | 4 | 5,706,000 |
| 2009/07/30 | 4 | 4 | 3 | 4 | 743,000 |
| 2009/07/29 | 4 | 4 | 3 | 4 | 328,000 |
| 2009/07/28 | 4 | 4 | 3 | 4 | 1,214,000 |
| 2009/07/27 | 4 | 4 | 3 | 4 | 491,000 |
| 2009/07/24 | 3 | 4 | 3 | 4 | 258,000 |
| 2009/07/23 | 3 | 4 | 3 | 4 | 147,000 |
| 2009/07/22 | 3 | 4 | 3 | 4 | 318,000 |
| 2009/07/21 | 3 | 4 | 3 | 4 | 245,000 |
| 2009/07/17 | 3 | 4 | 3 | 4 | 220,000 |
| 2009/07/16 | 4 | 4 | 3 | 4 | 903,000 |
| 2009/07/15 | 4 | 4 | 3 | 4 | 458,000 |
| 2009/07/14 | 3 | 4 | 3 | 4 | 679,000 |
| 2009/07/13 | 4 | 4 | 3 | 4 | 390,000 |
| 2009/07/10 | 4 | 4 | 3 | 4 | 338,000 |
| 2009/07/09 | 4 | 4 | 3 | 4 | 970,000 |
| 2009/07/08 | 4 | 4 | 3 | 4 | 678,000 |
| 2009/07/07 | 4 | 5 | 3 | 4 | 2,511,000 |
| 2009/07/06 | 4 | 5 | 4 | 5 | 2,470,000 |
| 2009/07/03 | 4 | 5 | 4 | 5 | 2,159,000 |
| 2009/07/02 | 4 | 5 | 3 | 5 | 2,748,000 |
| 2009/07/01 | 4 | 5 | 4 | 5 | 1,831,000 |
| 2009/06/30 | 4 | 5 | 4 | 5 | 2,175,000 |
| 2009/06/29 | 4 | 5 | 3 | 4 | 2,745,000 |
| 2009/06/26 | 4 | 4 | 3 | 4 | 1,333,000 |
| 2009/06/25 | 4 | 4 | 3 | 4 | 2,349,000 |
| 2009/06/24 | 4 | 5 | 3 | 5 | 2,147,000 |
| 2009/06/23 | 4 | 5 | 4 | 5 | 2,061,000 |
| 2009/06/22 | 4 | 5 | 4 | 4 | 2,773,000 |
| 2009/06/19 | 4 | 5 | 4 | 5 | 2,043,000 |
| 2009/06/18 | 4 | 5 | 3 | 5 | 3,555,000 |
| 2009/06/17 | 4 | 4 | 3 | 3 | 2,956,000 |
| 2009/06/16 | 5 | 5 | 3 | 4 | 9,519,000 |
| 2009/06/15 | 4 | 5 | 4 | 5 | 2,572,000 |
| 2009/06/12 | 4 | 5 | 4 | 5 | 1,511,000 |
| 2009/06/11 | 5 | 5 | 4 | 5 | 895,000 |
| 2009/06/10 | 5 | 5 | 4 | 5 | 920,000 |
| 2009/06/09 | 4 | 5 | 4 | 4 | 1,464,000 |
| 2009/06/08 | 5 | 5 | 4 | 5 | 1,097,000 |
| 2009/06/05 | 4 | 5 | 4 | 5 | 537,000 |
| 2009/06/04 | 5 | 5 | 4 | 5 | 935,000 |
| 2009/06/03 | 5 | 6 | 4 | 5 | 2,525,000 |
| 2009/06/02 | 5 | 6 | 4 | 5 | 3,157,000 |
| 2009/06/01 | 5 | 5 | 4 | 5 | 3,938,000 |
| 2009/05/29 | 5 | 6 | 5 | 5 | 3,682,000 |
| 2009/05/28 | 5 | 6 | 4 | 6 | 5,205,000 |
| 2009/05/27 | 6 | 6 | 4 | 5 | 14,451,000 |
| 2009/05/26 | 6 | 6 | 4 | 6 | 16,624,000 |
| 2009/05/25 | 5 | 7 | 4 | 6 | 13,613,000 |
| 2009/05/22 | 4 | 5 | 3 | 5 | 9,163,000 |
| 2009/05/21 | 4 | 4 | 3 | 4 | 7,086,000 |
| 2009/05/20 | 3 | 4 | 3 | 4 | 17,071,000 |
| 2009/05/19 | 3 | 4 | 3 | 3 | 458,000 |
| 2009/05/18 | 3 | 4 | 3 | 4 | 1,415,000 |
| 2009/05/15 | 4 | 4 | 3 | 4 | 354,000 |
| 2009/05/14 | 3 | 4 | 3 | 4 | 745,000 |
| 2009/05/13 | 3 | 4 | 3 | 3 | 403,000 |
| 2009/05/12 | 3 | 4 | 3 | 4 | 664,000 |
| 2009/05/11 | 4 | 4 | 3 | 3 | 5,633,000 |
| 2009/05/08 | 4 | 4 | 2 | 4 | 5,277,000 |
| 2009/05/07 | 3 | 4 | 2 | 3 | 4,266,000 |
| 2009/05/01 | 3 | 3 | 2 | 3 | 488,000 |
| 2009/04/30 | 2 | 3 | 2 | 2 | 440,000 |
| 2009/04/28 | 3 | 3 | 2 | 3 | 209,000 |
| 2009/04/27 | 3 | 3 | 3 | 3 | 224,000 |
| 2009/04/24 | 3 | 3 | 2 | 3 | 429,000 |
| 2009/04/23 | 3 | 3 | 2 | 3 | 1,633,000 |
| 2009/04/22 | 3 | 3 | 2 | 3 | 800,000 |
| 2009/04/21 | 3 | 3 | 2 | 3 | 1,712,000 |
| 2009/04/20 | 3 | 4 | 2 | 4 | 2,124,000 |
| 2009/04/17 | 3 | 4 | 2 | 3 | 2,803,000 |
| 2009/04/16 | 2 | 4 | 2 | 3 | 8,138,000 |
| 2009/04/15 | 2 | 3 | 2 | 3 | 492,000 |
| 2009/04/14 | 2 | 3 | 2 | 3 | 1,257,000 |
| 2009/04/13 | 3 | 3 | 2 | 3 | 1,572,000 |
| 2009/04/10 | 2 | 3 | 1 | 3 | 12,304,000 |
| 2009/04/09 | 1 | 2 | 1 | 2 | 205,000 |
| 2009/04/08 | 2 | 2 | 1 | 2 | 184,000 |
| 2009/04/07 | 2 | 2 | 1 | 2 | 445,000 |
| 2009/04/06 | 1 | 2 | 1 | 2 | 300,000 |
| 2009/04/03 | 1 | 2 | 1 | 2 | 1,968,000 |
| 2009/04/02 | 1 | 2 | 1 | 1 | 537,000 |
| 2009/04/01 | 1 | 2 | 1 | 2 | 316,000 |
| 2009/03/31 | 1 | 2 | 1 | 2 | 1,683,000 |
| 2009/03/30 | 2 | 2 | 1 | 2 | 440,000 |
| 2009/03/27 | 2 | 2 | 1 | 2 | 362,000 |
| 2009/03/26 | 1 | 2 | 1 | 2 | 454,000 |
| 2009/03/25 | 1 | 2 | 1 | 2 | 279,000 |
| 2009/03/24 | 1 | 2 | 1 | 2 | 391,000 |
| 2009/03/23 | 2 | 2 | 1 | 2 | 273,000 |
| 2009/03/19 | 1 | 2 | 1 | 2 | 350,000 |
| 2009/03/18 | 1 | 2 | 1 | 2 | 165,000 |
| 2009/03/17 | 1 | 2 | 1 | 2 | 443,000 |
| 2009/03/16 | 2 | 2 | 1 | 2 | 711,000 |
| 2009/03/13 | 2 | 2 | 1 | 2 | 101,000 |
| 2009/03/12 | 1 | 2 | 1 | 2 | 204,000 |
| 2009/03/11 | 1 | 2 | 1 | 2 | 113,000 |
| 2009/03/10 | 2 | 2 | 1 | 2 | 211,000 |
| 2009/03/09 | 1 | 2 | 1 | 2 | 437,000 |
| 2009/03/06 | 1 | 2 | 1 | 2 | 277,000 |
| 2009/03/05 | 1 | 2 | 1 | 1 | 97,000 |
| 2009/03/04 | 1 | 2 | 1 | 2 | 159,000 |
| 2009/03/03 | 2 | 2 | 1 | 2 | 88,000 |
| 2009/03/02 | 2 | 2 | 1 | 2 | 249,000 |
| 2009/02/27 | 1 | 2 | 1 | 2 | 426,000 |
| 2009/02/26 | 1 | 2 | 1 | 2 | 106,000 |
| 2009/02/25 | 1 | 2 | 1 | 2 | 49,000 |
| 2009/02/24 | 2 | 2 | 1 | 2 | 245,000 |
| 2009/02/23 | 2 | 2 | 1 | 2 | 522,000 |
| 2009/02/20 | 1 | 2 | 1 | 2 | 252,000 |
| 2009/02/19 | 2 | 2 | 1 | 2 | 79,000 |
| 2009/02/18 | 2 | 2 | 1 | 2 | 353,000 |
| 2009/02/17 | 1 | 2 | 1 | 2 | 166,000 |
| 2009/02/16 | 2 | 2 | 1 | 2 | 163,000 |
| 2009/02/13 | 1 | 2 | 1 | 2 | 73,000 |
| 2009/02/12 | 2 | 2 | 1 | 2 | 246,000 |
| 2009/02/10 | 2 | 2 | 1 | 2 | 259,000 |
| 2009/02/09 | 2 | 2 | 1 | 2 | 386,000 |
| 2009/02/06 | 2 | 2 | 1 | 2 | 121,000 |
| 2009/02/05 | 1 | 2 | 1 | 1 | 126,000 |
| 2009/02/04 | 2 | 2 | 1 | 2 | 35,000 |
| 2009/02/03 | 1 | 2 | 1 | 2 | 90,000 |
| 2009/02/02 | 2 | 2 | 1 | 2 | 159,000 |
| 2009/01/30 | 2 | 2 | 1 | 2 | 424,000 |
| 2009/01/29 | 2 | 2 | 1 | 2 | 1,006,000 |
| 2009/01/28 | 2 | 2 | 1 | 2 | 106,000 |
| 2009/01/27 | 2 | 2 | 1 | 2 | 165,000 |
| 2009/01/26 | 2 | 2 | 1 | 2 | 99,000 |
| 2009/01/23 | 2 | 2 | 1 | 2 | 215,000 |
| 2009/01/22 | 1 | 2 | 1 | 2 | 262,000 |
| 2009/01/21 | 2 | 2 | 1 | 2 | 122,000 |
| 2009/01/20 | 2 | 2 | 1 | 2 | 127,000 |
| 2009/01/19 | 1 | 2 | 1 | 2 | 243,000 |
| 2009/01/16 | 2 | 2 | 1 | 2 | 165,000 |
| 2009/01/15 | 2 | 2 | 2 | 2 | 749,000 |
| 2009/01/14 | 2 | 3 | 2 | 2 | 204,000 |
| 2009/01/13 | 2 | 2 | 2 | 2 | 1,797,000 |
| 2009/01/09 | 2 | 3 | 2 | 2 | 259,000 |
| 2009/01/08 | 2 | 2 | 2 | 2 | 940,000 |
| 2009/01/07 | 2 | 2 | 2 | 2 | 438,000 |
| 2009/01/06 | 2 | 3 | 2 | 2 | 368,000 |
| 2009/01/05 | 2 | 3 | 2 | 2 | 368,000 |