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 |
|---|---|---|---|---|---|
| 2010/12/30 | 2 | 3 | 2 | 2 | 2,599,000 |
| 2010/12/29 | 2 | 2 | 1 | 2 | 6,716,000 |
| 2010/12/28 | 2 | 3 | 2 | 2 | 5,488,000 |
| 2010/12/27 | 2 | 3 | 2 | 2 | 2,342,000 |
| 2010/12/24 | 2 | 3 | 2 | 2 | 1,579,000 |
| 2010/12/22 | 2 | 3 | 2 | 2 | 2,403,000 |
| 2010/12/21 | 2 | 3 | 2 | 2 | 2,640,000 |
| 2010/12/20 | 2 | 3 | 2 | 2 | 1,440,000 |
| 2010/12/17 | 2 | 3 | 2 | 2 | 819,000 |
| 2010/12/16 | 2 | 3 | 2 | 2 | 1,423,000 |
| 2010/12/15 | 2 | 3 | 2 | 2 | 887,000 |
| 2010/12/14 | 2 | 3 | 2 | 2 | 5,073,000 |
| 2010/12/13 | 2 | 3 | 1 | 2 | 16,189,000 |
| 2010/12/10 | 2 | 3 | 2 | 2 | 1,436,000 |
| 2010/12/09 | 2 | 3 | 2 | 2 | 1,057,000 |
| 2010/12/08 | 2 | 3 | 2 | 2 | 624,000 |
| 2010/12/07 | 2 | 2 | 2 | 2 | 159,000 |
| 2010/12/06 | 3 | 3 | 2 | 2 | 254,000 |
| 2010/12/03 | 3 | 3 | 2 | 2 | 575,000 |
| 2010/12/02 | 3 | 3 | 2 | 2 | 224,000 |
| 2010/12/01 | 2 | 3 | 2 | 2 | 473,000 |
| 2010/11/30 | 2 | 3 | 2 | 2 | 450,000 |
| 2010/11/29 | 2 | 3 | 2 | 2 | 936,000 |
| 2010/11/26 | 2 | 3 | 2 | 2 | 141,000 |
| 2010/11/25 | 2 | 3 | 2 | 2 | 139,000 |
| 2010/11/24 | 2 | 3 | 2 | 2 | 416,000 |
| 2010/11/22 | 2 | 3 | 2 | 2 | 254,000 |
| 2010/11/19 | 2 | 3 | 2 | 2 | 168,000 |
| 2010/11/18 | 2 | 3 | 2 | 2 | 318,000 |
| 2010/11/17 | 2 | 3 | 2 | 2 | 166,000 |
| 2010/11/16 | 2 | 3 | 2 | 2 | 857,000 |
| 2010/11/15 | 3 | 3 | 2 | 3 | 559,000 |
| 2010/11/12 | 3 | 3 | 2 | 3 | 269,000 |
| 2010/11/11 | 3 | 3 | 2 | 2 | 257,000 |
| 2010/11/10 | 3 | 3 | 2 | 2 | 217,000 |
| 2010/11/09 | 2 | 3 | 2 | 2 | 189,000 |
| 2010/11/08 | 2 | 3 | 2 | 2 | 673,000 |
| 2010/11/05 | 2 | 3 | 2 | 2 | 205,000 |
| 2010/11/04 | 3 | 3 | 2 | 2 | 132,000 |
| 2010/11/02 | 2 | 3 | 2 | 2 | 374,000 |
| 2010/11/01 | 3 | 3 | 2 | 2 | 59,000 |
| 2010/10/29 | 2 | 3 | 2 | 3 | 226,000 |
| 2010/10/28 | 2 | 3 | 2 | 2 | 141,000 |
| 2010/10/27 | 3 | 3 | 2 | 3 | 330,000 |
| 2010/10/26 | 2 | 3 | 2 | 3 | 83,000 |
| 2010/10/25 | 2 | 3 | 2 | 3 | 376,000 |
| 2010/10/22 | 2 | 3 | 2 | 3 | 55,000 |
| 2010/10/21 | 3 | 3 | 2 | 3 | 78,000 |
| 2010/10/20 | 3 | 3 | 2 | 3 | 113,000 |
| 2010/10/19 | 2 | 3 | 2 | 3 | 278,000 |
| 2010/10/18 | 2 | 3 | 2 | 3 | 219,000 |
| 2010/10/15 | 3 | 3 | 2 | 3 | 127,000 |
| 2010/10/14 | 3 | 3 | 2 | 3 | 196,000 |
| 2010/10/13 | 2 | 3 | 2 | 3 | 276,000 |
| 2010/10/12 | 3 | 3 | 2 | 3 | 350,000 |
| 2010/10/08 | 3 | 3 | 2 | 3 | 279,000 |
| 2010/10/07 | 3 | 3 | 2 | 3 | 4,281,000 |
| 2010/10/06 | 2 | 3 | 2 | 3 | 354,000 |
| 2010/10/05 | 3 | 3 | 2 | 2 | 182,000 |
| 2010/10/04 | 3 | 3 | 2 | 3 | 469,000 |
| 2010/10/01 | 3 | 3 | 2 | 3 | 149,000 |
| 2010/09/30 | 3 | 3 | 2 | 3 | 396,000 |
| 2010/09/29 | 3 | 3 | 2 | 3 | 624,000 |
| 2010/09/28 | 3 | 4 | 2 | 3 | 5,716,000 |
| 2010/09/27 | 3 | 4 | 2 | 2 | 5,154,000 |
| 2010/09/24 | 3 | 4 | 3 | 3 | 102,000 |
| 2010/09/22 | 3 | 4 | 3 | 3 | 87,000 |
| 2010/09/21 | 4 | 4 | 3 | 3 | 196,000 |
| 2010/09/17 | 3 | 4 | 3 | 4 | 278,000 |
| 2010/09/16 | 4 | 4 | 3 | 3 | 568,000 |
| 2010/09/15 | 3 | 4 | 3 | 3 | 515,000 |
| 2010/09/14 | 3 | 4 | 3 | 3 | 311,000 |
| 2010/09/13 | 2 | 4 | 2 | 3 | 6,304,000 |
| 2010/09/10 | 2 | 3 | 2 | 2 | 212,000 |
| 2010/09/09 | 2 | 3 | 2 | 2 | 142,000 |
| 2010/09/08 | 3 | 3 | 2 | 2 | 92,000 |
| 2010/09/07 | 3 | 3 | 2 | 2 | 192,000 |
| 2010/09/06 | 2 | 3 | 2 | 2 | 334,000 |
| 2010/09/03 | 3 | 3 | 2 | 3 | 382,000 |
| 2010/09/02 | 3 | 3 | 2 | 3 | 137,000 |
| 2010/09/01 | 3 | 3 | 2 | 3 | 289,000 |
| 2010/08/31 | 2 | 3 | 2 | 3 | 183,000 |
| 2010/08/30 | 2 | 3 | 2 | 3 | 408,000 |
| 2010/08/27 | 3 | 3 | 2 | 2 | 371,000 |
| 2010/08/26 | 2 | 3 | 2 | 2 | 427,000 |
| 2010/08/25 | 2 | 3 | 2 | 2 | 183,000 |
| 2010/08/24 | 3 | 3 | 2 | 2 | 345,000 |
| 2010/08/23 | 2 | 3 | 2 | 2 | 549,000 |
| 2010/08/20 | 3 | 3 | 2 | 2 | 308,000 |
| 2010/08/19 | 2 | 3 | 2 | 2 | 1,088,000 |
| 2010/08/18 | 2 | 3 | 2 | 2 | 528,000 |
| 2010/08/17 | 3 | 3 | 2 | 2 | 162,000 |
| 2010/08/16 | 2 | 3 | 2 | 2 | 663,000 |
| 2010/08/13 | 2 | 3 | 2 | 2 | 1,047,000 |
| 2010/08/12 | 2 | 3 | 2 | 3 | 726,000 |
| 2010/08/11 | 2 | 3 | 2 | 3 | 277,000 |
| 2010/08/10 | 2 | 3 | 2 | 3 | 298,000 |
| 2010/08/09 | 3 | 3 | 2 | 3 | 221,000 |
| 2010/08/06 | 3 | 3 | 2 | 3 | 357,000 |
| 2010/08/05 | 3 | 3 | 2 | 3 | 423,000 |
| 2010/08/04 | 2 | 3 | 2 | 3 | 212,000 |
| 2010/08/03 | 3 | 3 | 2 | 3 | 678,000 |
| 2010/08/02 | 3 | 3 | 2 | 3 | 205,000 |
| 2010/07/30 | 3 | 3 | 2 | 3 | 318,000 |
| 2010/07/29 | 3 | 3 | 2 | 3 | 653,000 |
| 2010/07/28 | 2 | 3 | 2 | 3 | 243,000 |
| 2010/07/27 | 3 | 3 | 3 | 3 | 215,000 |
| 2010/07/26 | 3 | 3 | 2 | 3 | 777,000 |
| 2010/07/23 | 3 | 3 | 2 | 3 | 1,873,000 |
| 2010/07/22 | 3 | 3 | 2 | 3 | 9,733,000 |
| 2010/07/21 | 3 | 4 | 3 | 3 | 1,102,000 |
| 2010/07/20 | 3 | 4 | 3 | 3 | 3,619,000 |
| 2010/07/16 | 4 | 4 | 3 | 3 | 874,000 |
| 2010/07/15 | 3 | 4 | 3 | 3 | 804,000 |
| 2010/07/14 | 3 | 4 | 3 | 3 | 822,000 |
| 2010/07/13 | 3 | 3 | 3 | 3 | 385,000 |
| 2010/07/12 | 3 | 4 | 3 | 3 | 479,000 |
| 2010/07/09 | 3 | 4 | 3 | 3 | 205,000 |
| 2010/07/08 | 3 | 4 | 3 | 3 | 334,000 |
| 2010/07/07 | 3 | 4 | 3 | 3 | 228,000 |
| 2010/07/06 | 3 | 4 | 3 | 3 | 342,000 |
| 2010/07/05 | 3 | 4 | 3 | 3 | 628,000 |
| 2010/07/02 | 4 | 4 | 3 | 3 | 702,000 |
| 2010/07/01 | 3 | 4 | 3 | 3 | 446,000 |
| 2010/06/30 | 4 | 4 | 3 | 3 | 283,000 |
| 2010/06/29 | 4 | 4 | 3 | 4 | 1,648,000 |
| 2010/06/28 | 4 | 4 | 3 | 4 | 230,000 |
| 2010/06/25 | 4 | 4 | 3 | 4 | 335,000 |
| 2010/06/24 | 4 | 5 | 4 | 4 | 2,099,000 |
| 2010/06/23 | 4 | 5 | 4 | 4 | 2,802,000 |
| 2010/06/22 | 4 | 4 | 3 | 4 | 1,486,000 |
| 2010/06/21 | 4 | 4 | 3 | 4 | 1,038,000 |
| 2010/06/18 | 4 | 5 | 4 | 4 | 739,000 |
| 2010/06/17 | 4 | 5 | 3 | 4 | 830,000 |
| 2010/06/16 | 4 | 5 | 4 | 4 | 1,486,000 |
| 2010/06/15 | 4 | 5 | 4 | 4 | 194,000 |
| 2010/06/14 | 4 | 5 | 4 | 4 | 1,631,000 |
| 2010/06/11 | 4 | 5 | 3 | 4 | 1,283,000 |
| 2010/06/10 | 4 | 4 | 3 | 3 | 526,000 |
| 2010/06/09 | 4 | 4 | 4 | 4 | 1,034,000 |
| 2010/06/08 | 4 | 4 | 4 | 4 | 2,030,000 |
| 2010/06/07 | 4 | 4 | 4 | 4 | 2,372,000 |
| 2010/06/04 | 4 | 5 | 4 | 4 | 644,000 |
| 2010/06/03 | 4 | 5 | 4 | 4 | 705,000 |
| 2010/06/02 | 4 | 5 | 4 | 4 | 332,000 |
| 2010/06/01 | 4 | 5 | 4 | 4 | 207,000 |
| 2010/05/31 | 4 | 5 | 4 | 4 | 453,000 |
| 2010/05/28 | 4 | 5 | 4 | 4 | 559,000 |
| 2010/05/27 | 4 | 4 | 3 | 4 | 1,549,000 |
| 2010/05/26 | 4 | 4 | 3 | 4 | 2,334,000 |
| 2010/05/25 | 4 | 4 | 4 | 4 | 3,618,000 |
| 2010/05/24 | 4 | 5 | 3 | 4 | 7,070,000 |
| 2010/05/21 | 4 | 5 | 4 | 4 | 6,681,000 |
| 2010/05/20 | 4 | 5 | 4 | 4 | 1,222,000 |
| 2010/05/19 | 5 | 5 | 4 | 4 | 1,163,000 |
| 2010/05/18 | 4 | 5 | 4 | 4 | 979,000 |
| 2010/05/17 | 5 | 5 | 4 | 4 | 17,934,000 |
| 2010/05/14 | 6 | 6 | 5 | 6 | 993,000 |
| 2010/05/13 | 6 | 6 | 5 | 5 | 393,000 |
| 2010/05/12 | 5 | 6 | 5 | 6 | 905,000 |
| 2010/05/11 | 6 | 6 | 5 | 6 | 3,222,000 |
| 2010/05/10 | 7 | 7 | 6 | 6 | 1,000,000 |
| 2010/05/07 | 6 | 7 | 5 | 6 | 3,668,000 |
| 2010/05/06 | 6 | 7 | 6 | 6 | 1,375,000 |
| 2010/04/30 | 5 | 7 | 5 | 6 | 3,379,000 |
| 2010/04/28 | 6 | 6 | 5 | 6 | 8,514,000 |
| 2010/04/27 | 6 | 7 | 6 | 6 | 767,000 |
| 2010/04/26 | 6 | 7 | 6 | 6 | 2,555,000 |
| 2010/04/23 | 6 | 7 | 6 | 6 | 1,260,000 |
| 2010/04/22 | 6 | 7 | 5 | 6 | 20,147,000 |
| 2010/04/21 | 5 | 6 | 5 | 6 | 2,854,000 |
| 2010/04/20 | 5 | 6 | 5 | 6 | 564,000 |
| 2010/04/19 | 5 | 6 | 5 | 5 | 601,000 |
| 2010/04/16 | 6 | 6 | 5 | 5 | 667,000 |
| 2010/04/15 | 5 | 6 | 5 | 5 | 1,350,000 |
| 2010/04/14 | 5 | 6 | 5 | 5 | 2,337,000 |
| 2010/04/13 | 5 | 6 | 5 | 5 | 11,551,000 |
| 2010/04/12 | 5 | 6 | 5 | 5 | 2,487,000 |
| 2010/04/09 | 6 | 6 | 5 | 5 | 738,000 |
| 2010/04/08 | 6 | 6 | 5 | 5 | 1,164,000 |
| 2010/04/07 | 5 | 6 | 5 | 5 | 582,000 |
| 2010/04/06 | 5 | 6 | 5 | 5 | 632,000 |
| 2010/04/05 | 5 | 6 | 5 | 5 | 1,090,000 |
| 2010/04/02 | 6 | 6 | 5 | 5 | 1,531,000 |
| 2010/04/01 | 6 | 6 | 5 | 5 | 2,107,000 |
| 2010/03/31 | 5 | 6 | 5 | 5 | 458,000 |
| 2010/03/30 | 5 | 6 | 5 | 5 | 5,389,000 |
| 2010/03/29 | 5 | 5 | 4 | 5 | 1,893,000 |
| 2010/03/26 | 5 | 5 | 4 | 4 | 1,141,000 |
| 2010/03/25 | 4 | 5 | 4 | 4 | 1,753,000 |
| 2010/03/24 | 4 | 5 | 4 | 4 | 621,000 |
| 2010/03/23 | 5 | 5 | 4 | 4 | 928,000 |
| 2010/03/19 | 5 | 5 | 4 | 5 | 1,079,000 |
| 2010/03/18 | 5 | 5 | 4 | 5 | 422,000 |
| 2010/03/17 | 5 | 5 | 4 | 4 | 1,050,000 |
| 2010/03/16 | 5 | 5 | 4 | 5 | 2,039,000 |
| 2010/03/15 | 5 | 6 | 5 | 5 | 1,170,000 |
| 2010/03/12 | 5 | 6 | 5 | 5 | 1,783,000 |
| 2010/03/11 | 5 | 6 | 5 | 5 | 1,438,000 |
| 2010/03/10 | 5 | 6 | 5 | 5 | 2,600,000 |
| 2010/03/09 | 6 | 6 | 5 | 5 | 581,000 |
| 2010/03/08 | 5 | 6 | 5 | 5 | 627,000 |
| 2010/03/05 | 6 | 6 | 5 | 5 | 1,237,000 |
| 2010/03/04 | 5 | 6 | 5 | 5 | 440,000 |
| 2010/03/03 | 5 | 6 | 4 | 5 | 2,373,000 |
| 2010/03/02 | 4 | 6 | 4 | 5 | 4,784,000 |
| 2010/03/01 | 5 | 5 | 4 | 4 | 969,000 |
| 2010/02/26 | 5 | 6 | 5 | 5 | 3,033,000 |
| 2010/02/25 | 5 | 6 | 5 | 5 | 297,000 |
| 2010/02/24 | 5 | 6 | 5 | 6 | 2,196,000 |
| 2010/02/23 | 5 | 6 | 4 | 5 | 4,940,000 |
| 2010/02/22 | 5 | 6 | 5 | 5 | 2,778,000 |
| 2010/02/19 | 4 | 5 | 4 | 5 | 2,579,000 |
| 2010/02/18 | 5 | 6 | 4 | 5 | 10,996,000 |
| 2010/02/17 | 5 | 6 | 5 | 5 | 2,960,000 |
| 2010/02/16 | 6 | 6 | 5 | 5 | 2,338,000 |
| 2010/02/15 | 6 | 7 | 5 | 6 | 16,156,000 |
| 2010/02/12 | 7 | 8 | 6 | 7 | 13,706,000 |
| 2010/02/10 | 6 | 7 | 6 | 6 | 2,564,000 |
| 2010/02/09 | 6 | 6 | 5 | 6 | 4,922,000 |
| 2010/02/08 | 5 | 7 | 5 | 6 | 12,794,000 |
| 2010/02/05 | 5 | 6 | 5 | 6 | 7,097,000 |
| 2010/02/04 | 6 | 7 | 5 | 5 | 15,386,000 |
| 2010/02/03 | 6 | 7 | 6 | 6 | 2,790,000 |
| 2010/02/02 | 6 | 7 | 5 | 6 | 20,760,000 |
| 2010/02/01 | 5 | 7 | 4 | 7 | 35,451,000 |
| 2010/01/29 | 5 | 5 | 4 | 4 | 1,338,000 |
| 2010/01/28 | 4 | 5 | 4 | 4 | 881,000 |
| 2010/01/27 | 4 | 5 | 4 | 5 | 444,000 |
| 2010/01/26 | 4 | 5 | 4 | 4 | 988,000 |
| 2010/01/25 | 4 | 5 | 4 | 4 | 1,050,000 |
| 2010/01/22 | 4 | 5 | 4 | 4 | 1,402,000 |
| 2010/01/21 | 4 | 5 | 4 | 4 | 639,000 |
| 2010/01/20 | 4 | 5 | 3 | 4 | 2,339,000 |
| 2010/01/19 | 4 | 4 | 3 | 4 | 1,203,000 |
| 2010/01/18 | 4 | 4 | 3 | 4 | 1,175,000 |
| 2010/01/15 | 4 | 5 | 4 | 4 | 2,125,000 |
| 2010/01/14 | 5 | 5 | 3 | 4 | 13,377,000 |
| 2010/01/13 | 4 | 5 | 4 | 4 | 1,001,000 |
| 2010/01/12 | 5 | 5 | 4 | 4 | 789,000 |
| 2010/01/08 | 5 | 5 | 4 | 4 | 528,000 |
| 2010/01/07 | 4 | 5 | 4 | 4 | 1,127,000 |
| 2010/01/06 | 5 | 5 | 4 | 4 | 570,000 |
| 2010/01/05 | 5 | 5 | 4 | 4 | 1,633,000 |
| 2010/01/04 | 4 | 5 | 3 | 4 | 6,778,000 |