リスクモンスター(3768)の株価時系列情報
リスクモンスター(3768)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 | 488,000 | 520,000 | 485,000 | 494,000 | 277 |
| 2005/12/29 | 520,000 | 549,000 | 481,000 | 493,000 | 934 |
| 2005/12/28 | 449,000 | 500,000 | 434,000 | 500,000 | 1,054 |
| 2005/12/27 | 410,000 | 450,000 | 406,000 | 450,000 | 1,050 |
| 2005/12/26 | 400,000 | 409,000 | 398,000 | 409,000 | 300 |
| 2005/12/22 | 401,000 | 401,000 | 388,000 | 398,000 | 227 |
| 2005/12/21 | 405,000 | 405,000 | 400,000 | 400,000 | 357 |
| 2005/12/20 | 414,000 | 415,000 | 405,000 | 405,000 | 275 |
| 2005/12/19 | 405,000 | 412,000 | 405,000 | 409,000 | 251 |
| 2005/12/16 | 410,000 | 416,000 | 400,000 | 405,000 | 220 |
| 2005/12/15 | 418,000 | 428,000 | 409,000 | 410,000 | 499 |
| 2005/12/14 | 421,000 | 421,000 | 401,000 | 412,000 | 367 |
| 2005/12/13 | 400,000 | 420,000 | 399,000 | 420,000 | 739 |
| 2005/12/12 | 378,000 | 389,000 | 368,000 | 385,000 | 320 |
| 2005/12/09 | 351,000 | 355,000 | 345,000 | 348,000 | 388 |
| 2005/12/08 | 376,000 | 376,000 | 356,000 | 361,000 | 142 |
| 2005/12/07 | 380,000 | 384,000 | 377,000 | 377,000 | 221 |
| 2005/12/06 | 393,000 | 393,000 | 377,000 | 380,000 | 159 |
| 2005/12/05 | 387,000 | 391,000 | 373,000 | 385,000 | 207 |
| 2005/12/02 | 400,000 | 404,000 | 383,000 | 387,000 | 294 |
| 2005/12/01 | 370,000 | 396,000 | 369,000 | 395,000 | 440 |
| 2005/11/30 | 379,000 | 381,000 | 351,000 | 369,000 | 499 |
| 2005/11/29 | 383,000 | 387,000 | 377,000 | 379,000 | 334 |
| 2005/11/28 | 395,000 | 428,000 | 390,000 | 391,000 | 1,297 |
| 2005/11/25 | 345,000 | 403,000 | 344,000 | 391,000 | 2,089 |
| 2005/11/24 | 385,000 | 394,000 | 351,000 | 355,000 | 998 |
| 2005/11/22 | 347,000 | 381,000 | 331,000 | 381,000 | 1,534 |
| 2005/11/21 | 316,000 | 340,000 | 315,000 | 340,000 | 440 |
| 2005/11/18 | 312,000 | 327,000 | 310,000 | 314,000 | 516 |
| 2005/11/17 | 305,000 | 312,000 | 305,000 | 310,000 | 497 |
| 2005/11/16 | 318,000 | 318,000 | 305,000 | 310,000 | 138 |
| 2005/11/15 | 333,000 | 333,000 | 320,000 | 320,000 | 125 |
| 2005/11/14 | 343,000 | 343,000 | 315,000 | 328,000 | 171 |
| 2005/11/11 | 335,000 | 340,000 | 326,000 | 339,000 | 293 |
| 2005/11/10 | 335,000 | 336,000 | 323,000 | 325,000 | 251 |
| 2005/11/09 | 315,000 | 337,000 | 310,000 | 328,000 | 799 |
| 2005/11/08 | 303,000 | 303,000 | 298,000 | 301,000 | 58 |
| 2005/11/07 | 310,000 | 312,000 | 305,000 | 305,000 | 85 |
| 2005/11/04 | 315,000 | 315,000 | 308,000 | 311,000 | 53 |
| 2005/11/02 | 310,000 | 315,000 | 310,000 | 315,000 | 121 |
| 2005/11/01 | 311,000 | 316,000 | 306,000 | 309,000 | 91 |
| 2005/10/31 | 297,000 | 319,000 | 287,000 | 316,000 | 212 |
| 2005/10/28 | 305,000 | 306,000 | 301,000 | 303,000 | 62 |
| 2005/10/27 | 313,000 | 320,000 | 306,000 | 308,000 | 142 |
| 2005/10/26 | 305,000 | 314,000 | 302,000 | 309,000 | 105 |
| 2005/10/25 | 320,000 | 320,000 | 301,000 | 301,000 | 200 |
| 2005/10/24 | 319,000 | 329,000 | 310,000 | 316,000 | 260 |
| 2005/10/21 | 293,000 | 305,000 | 289,000 | 299,000 | 152 |
| 2005/10/20 | 288,000 | 296,000 | 278,000 | 296,000 | 93 |
| 2005/10/19 | 273,000 | 280,000 | 272,000 | 276,000 | 97 |
| 2005/10/18 | 279,000 | 279,000 | 273,000 | 273,000 | 69 |
| 2005/10/17 | 282,000 | 282,000 | 273,000 | 279,000 | 96 |
| 2005/10/14 | 285,000 | 288,000 | 282,000 | 282,000 | 57 |
| 2005/10/13 | 286,000 | 290,000 | 285,000 | 288,000 | 50 |
| 2005/10/12 | 301,000 | 301,000 | 290,000 | 291,000 | 130 |
| 2005/10/11 | 305,000 | 309,000 | 300,000 | 301,000 | 69 |
| 2005/10/07 | 303,000 | 307,000 | 300,000 | 303,000 | 56 |
| 2005/10/06 | 302,000 | 306,000 | 300,000 | 300,000 | 92 |
| 2005/10/05 | 308,000 | 310,000 | 301,000 | 304,000 | 129 |
| 2005/10/04 | 329,000 | 329,000 | 310,000 | 310,000 | 151 |
| 2005/10/03 | 305,000 | 334,000 | 305,000 | 329,000 | 239 |
| 2005/09/30 | 300,000 | 303,000 | 298,000 | 301,000 | 158 |
| 2005/09/29 | 315,000 | 316,000 | 305,000 | 306,000 | 69 |
| 2005/09/28 | 340,000 | 340,000 | 315,000 | 324,000 | 121 |
| 2005/09/27 | 353,000 | 361,000 | 340,000 | 340,000 | 300 |
| 2005/09/27 | 1 -> 3.00 分割 | ||||
| 2005/09/26 | 1,029,999 | 1,050,000 | 990,000 | 1,050,000 | 237 |
| 2005/09/22 | 1,020,000 | 1,069,998 | 1,020,000 | 1,039,998 | 95 |
| 2005/09/21 | 1,069,998 | 1,080,000 | 1,029,999 | 1,039,998 | 110 |
| 2005/09/20 | 1,200,000 | 1,200,000 | 1,110,000 | 1,110,000 | 125 |
| 2005/09/16 | 1,260,000 | 1,260,000 | 1,209,999 | 1,209,999 | 52 |
| 2005/09/15 | 1,260,000 | 1,260,000 | 1,200,000 | 1,249,998 | 122 |
| 2005/09/14 | 1,350,000 | 1,380,000 | 1,279,998 | 1,279,998 | 161 |
| 2005/09/13 | 1,320,000 | 1,369,998 | 1,290,000 | 1,369,998 | 264 |
| 2005/09/12 | 1,239,999 | 1,309,998 | 1,200,000 | 1,299,999 | 437 |
| 2005/09/09 | 1,119,999 | 1,230,000 | 1,119,999 | 1,230,000 | 629 |
| 2005/09/08 | 1,080,000 | 1,110,000 | 1,050,000 | 1,110,000 | 122 |
| 2005/09/07 | 1,099,998 | 1,110,000 | 1,069,998 | 1,080,000 | 150 |
| 2005/09/06 | 1,080,000 | 1,089,999 | 1,069,998 | 1,080,000 | 100 |
| 2005/09/05 | 1,089,999 | 1,099,998 | 1,069,998 | 1,080,000 | 90 |
| 2005/09/02 | 1,099,998 | 1,110,000 | 1,050,000 | 1,069,998 | 143 |
| 2005/09/01 | 1,089,999 | 1,149,999 | 1,039,998 | 1,089,999 | 592 |
| 2005/08/31 | 925,998 | 1,029,999 | 925,998 | 1,029,999 | 333 |
| 2005/08/30 | 931,998 | 931,998 | 919,998 | 924,000 | 29 |
| 2005/08/29 | 934,998 | 954,999 | 930,000 | 931,998 | 40 |
| 2005/08/26 | 934,998 | 934,998 | 903,999 | 925,998 | 153 |
| 2005/08/25 | 984,999 | 984,999 | 951,000 | 951,999 | 77 |
| 2005/08/24 | 999,999 | 999,999 | 990,999 | 990,999 | 117 |
| 2005/08/23 | 1,050,000 | 1,050,000 | 997,998 | 997,998 | 139 |
| 2005/08/22 | 999,000 | 1,039,998 | 990,999 | 1,029,999 | 477 |
| 2005/08/19 | 984,999 | 988,998 | 976,998 | 984,999 | 59 |
| 2005/08/18 | 993,999 | 993,999 | 978,999 | 981,999 | 41 |
| 2005/08/17 | 996,999 | 996,999 | 985,998 | 987,999 | 30 |
| 2005/08/16 | 987,000 | 1,009,998 | 987,000 | 997,998 | 61 |
| 2005/08/15 | 999,000 | 999,000 | 979,998 | 990,000 | 51 |
| 2005/08/12 | 1,020,000 | 1,020,000 | 990,999 | 999,999 | 43 |
| 2005/08/11 | 1,050,000 | 1,050,000 | 1,009,998 | 1,020,000 | 34 |
| 2005/08/10 | 1,059,999 | 1,080,000 | 1,020,000 | 1,039,998 | 107 |
| 2005/08/09 | 1,020,000 | 1,059,999 | 1,020,000 | 1,050,000 | 92 |
| 2005/08/08 | 978,999 | 1,020,000 | 939,999 | 1,020,000 | 128 |
| 2005/08/05 | 1,059,999 | 1,059,999 | 990,999 | 999,999 | 171 |
| 2005/08/04 | 1,029,999 | 1,050,000 | 973,998 | 1,050,000 | 234 |
| 2005/08/03 | 1,099,998 | 1,110,000 | 1,029,999 | 1,050,000 | 263 |
| 2005/08/02 | 1,149,999 | 1,159,998 | 1,110,000 | 1,119,999 | 113 |
| 2005/08/01 | 1,230,000 | 1,230,000 | 1,140,000 | 1,159,998 | 339 |
| 2005/07/29 | 1,290,000 | 1,290,000 | 1,260,000 | 1,269,999 | 56 |
| 2005/07/28 | 1,299,999 | 1,299,999 | 1,279,998 | 1,279,998 | 59 |
| 2005/07/27 | 1,290,000 | 1,309,998 | 1,290,000 | 1,299,999 | 56 |
| 2005/07/26 | 1,299,999 | 1,309,998 | 1,290,000 | 1,290,000 | 140 |
| 2005/07/25 | 1,309,998 | 1,320,000 | 1,299,999 | 1,309,998 | 28 |
| 2005/07/22 | 1,320,000 | 1,320,000 | 1,299,999 | 1,309,998 | 45 |
| 2005/07/21 | 1,339,998 | 1,339,998 | 1,309,998 | 1,320,000 | 45 |
| 2005/07/20 | 1,329,999 | 1,339,998 | 1,320,000 | 1,329,999 | 45 |
| 2005/07/19 | 1,359,999 | 1,369,998 | 1,329,999 | 1,329,999 | 36 |
| 2005/07/15 | 1,380,000 | 1,380,000 | 1,339,998 | 1,350,000 | 57 |
| 2005/07/14 | 1,359,999 | 1,380,000 | 1,359,999 | 1,369,998 | 42 |
| 2005/07/13 | 1,369,998 | 1,369,998 | 1,350,000 | 1,359,999 | 45 |
| 2005/07/12 | 1,339,998 | 1,380,000 | 1,339,998 | 1,380,000 | 69 |
| 2005/07/11 | 1,359,999 | 1,369,998 | 1,329,999 | 1,339,998 | 55 |
| 2005/07/08 | 1,369,998 | 1,369,998 | 1,309,998 | 1,339,998 | 89 |
| 2005/07/07 | 1,369,998 | 1,369,998 | 1,350,000 | 1,369,998 | 49 |
| 2005/07/06 | 1,410,000 | 1,410,000 | 1,369,998 | 1,389,999 | 53 |
| 2005/07/05 | 1,429,998 | 1,429,998 | 1,389,999 | 1,399,998 | 87 |
| 2005/07/04 | 1,449,999 | 1,470,000 | 1,429,998 | 1,429,998 | 51 |
| 2005/07/01 | 1,410,000 | 1,449,999 | 1,410,000 | 1,449,999 | 103 |
| 2005/06/30 | 1,479,999 | 1,489,998 | 1,419,999 | 1,429,998 | 99 |
| 2005/06/29 | 1,500,000 | 1,559,997 | 1,449,999 | 1,489,998 | 311 |
| 2005/06/28 | 1,389,999 | 1,470,000 | 1,380,000 | 1,470,000 | 220 |
| 2005/06/27 | 1,380,000 | 1,389,999 | 1,359,999 | 1,380,000 | 88 |
| 2005/06/24 | 1,399,998 | 1,429,998 | 1,380,000 | 1,410,000 | 151 |
| 2005/06/23 | 1,459,998 | 1,459,998 | 1,419,999 | 1,440,000 | 82 |
| 2005/06/22 | 1,380,000 | 1,479,999 | 1,380,000 | 1,470,000 | 178 |
| 2005/06/21 | 1,440,000 | 1,440,000 | 1,389,999 | 1,389,999 | 84 |
| 2005/06/20 | 1,479,999 | 1,489,998 | 1,440,000 | 1,449,999 | 45 |
| 2005/06/17 | 1,399,998 | 1,519,998 | 1,399,998 | 1,470,000 | 127 |
| 2005/06/16 | 1,359,999 | 1,419,999 | 1,359,999 | 1,389,999 | 99 |
| 2005/06/15 | 1,339,998 | 1,369,998 | 1,320,000 | 1,350,000 | 36 |
| 2005/06/14 | 1,369,998 | 1,369,998 | 1,320,000 | 1,359,999 | 61 |
| 2005/06/13 | 1,399,998 | 1,399,998 | 1,339,998 | 1,359,999 | 54 |
| 2005/06/10 | 1,320,000 | 1,380,000 | 1,290,000 | 1,380,000 | 94 |
| 2005/06/09 | 1,380,000 | 1,380,000 | 1,329,999 | 1,339,998 | 77 |
| 2005/06/08 | 1,389,999 | 1,410,000 | 1,380,000 | 1,380,000 | 55 |
| 2005/06/07 | 1,419,999 | 1,419,999 | 1,380,000 | 1,389,999 | 53 |
| 2005/06/06 | 1,389,999 | 1,440,000 | 1,380,000 | 1,410,000 | 59 |
| 2005/06/03 | 1,479,999 | 1,479,999 | 1,410,000 | 1,410,000 | 130 |
| 2005/06/02 | 1,500,000 | 1,549,998 | 1,440,000 | 1,470,000 | 223 |
| 2005/06/01 | 1,399,998 | 1,519,998 | 1,369,998 | 1,479,999 | 359 |
| 2005/05/31 | 1,399,998 | 1,440,000 | 1,339,998 | 1,410,000 | 175 |
| 2005/05/30 | 1,399,998 | 1,449,999 | 1,380,000 | 1,399,998 | 195 |
| 2005/05/27 | 1,399,998 | 1,419,999 | 1,279,998 | 1,359,999 | 462 |
| 2005/05/26 | 1,509,999 | 1,509,999 | 1,369,998 | 1,389,999 | 171 |
| 2005/05/25 | 1,639,998 | 1,639,998 | 1,459,998 | 1,509,999 | 265 |
| 2005/05/24 | 1,699,998 | 1,729,998 | 1,629,999 | 1,629,999 | 130 |
| 2005/05/23 | 1,649,997 | 1,689,999 | 1,599,999 | 1,689,999 | 157 |
| 2005/05/20 | 1,739,997 | 1,749,999 | 1,639,998 | 1,669,998 | 144 |
| 2005/05/19 | 1,759,998 | 1,769,997 | 1,689,999 | 1,729,998 | 119 |
| 2005/05/18 | 1,729,998 | 1,739,997 | 1,659,999 | 1,719,999 | 110 |
| 2005/05/17 | 1,839,999 | 1,849,998 | 1,689,999 | 1,749,999 | 125 |
| 2005/05/16 | 1,899,999 | 1,919,997 | 1,789,998 | 1,799,997 | 197 |
| 2005/05/13 | 1,879,998 | 1,879,998 | 1,839,999 | 1,839,999 | 116 |
| 2005/05/12 | 1,899,999 | 1,949,997 | 1,859,997 | 1,869,999 | 428 |
| 2005/05/11 | 1,789,998 | 1,839,999 | 1,779,999 | 1,839,999 | 186 |
| 2005/05/10 | 1,929,999 | 1,929,999 | 1,799,997 | 1,809,999 | 390 |
| 2005/05/09 | 1,979,997 | 1,989,999 | 1,899,999 | 1,939,998 | 213 |
| 2005/05/06 | 2,009,997 | 2,059,998 | 1,969,998 | 1,989,999 | 182 |
| 2005/05/02 | 1,929,999 | 2,019,999 | 1,899,999 | 1,969,998 | 388 |
| 2005/04/28 | 2,099,997 | 2,119,998 | 1,989,999 | 2,039,997 | 424 |
| 2005/04/27 | 2,089,998 | 2,169,999 | 2,069,997 | 2,079,999 | 1,555 |
| 2005/04/26 | 1,949,997 | 2,119,998 | 1,949,997 | 2,109,999 | 1,619 |
| 2005/04/25 | 1,889,997 | 1,929,999 | 1,849,998 | 1,919,997 | 165 |
| 2005/04/22 | 1,879,998 | 1,969,998 | 1,849,998 | 1,869,999 | 684 |
| 2005/04/21 | 1,709,997 | 1,819,998 | 1,709,997 | 1,819,998 | 243 |
| 2005/04/20 | 1,889,997 | 1,929,999 | 1,779,999 | 1,799,997 | 496 |
| 2005/04/19 | 1,779,999 | 1,869,999 | 1,749,999 | 1,859,997 | 764 |
| 2005/04/18 | 1,789,998 | 1,799,997 | 1,689,999 | 1,719,999 | 335 |
| 2005/04/15 | 1,879,998 | 1,959,999 | 1,809,999 | 1,859,997 | 655 |
| 2005/04/14 | 1,759,998 | 1,949,997 | 1,689,999 | 1,909,998 | 1,456 |
| 2005/04/13 | 1,889,997 | 1,959,999 | 1,719,999 | 1,749,999 | 1,015 |
| 2005/04/12 | 2,029,998 | 2,029,998 | 1,889,997 | 1,889,997 | 614 |
| 2005/04/11 | 2,129,997 | 2,159,997 | 2,029,998 | 2,049,999 | 604 |
| 2005/04/08 | 2,249,997 | 2,279,997 | 2,199,999 | 2,209,998 | 1,074 |
| 2005/04/07 | 2,169,999 | 2,259,999 | 2,029,998 | 2,259,999 | 1,625 |
| 2005/04/06 | 2,349,999 | 2,379,999 | 2,139,999 | 2,159,997 | 1,434 |
| 2005/04/05 | 2,349,999 | 2,409,999 | 2,279,997 | 2,369,997 | 2,411 |
| 2005/04/04 | 2,259,999 | 2,339,997 | 2,209,998 | 2,319,999 | 1,432 |
| 2005/04/01 | 2,239,998 | 2,329,998 | 2,159,997 | 2,229,999 | 2,110 |
| 2005/03/31 | 2,529,996 | 2,559,996 | 2,249,997 | 2,279,997 | 1,857 |
| 2005/03/30 | 2,539,998 | 2,679,996 | 2,429,997 | 2,469,999 | 2,389 |
| 2005/03/29 | 2,499,999 | 2,609,997 | 2,279,997 | 2,589,996 | 2,754 |
| 2005/03/28 | 2,869,998 | 2,929,998 | 2,349,999 | 2,379,999 | 4,546 |
| 2005/03/25 | 2,499,999 | 2,749,998 | 2,489,997 | 2,749,998 | 5,014 |
| 2005/03/24 | 2,239,998 | 2,369,997 | 2,089,998 | 2,349,999 | 3,919 |