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 |
|---|---|---|---|---|---|
| 2006/12/29 | 115,000 | 116,000 | 114,000 | 115,000 | 82 |
| 2006/12/28 | 118,000 | 118,000 | 115,000 | 116,000 | 170 |
| 2006/12/27 | 118,000 | 119,000 | 116,000 | 119,000 | 137 |
| 2006/12/26 | 114,000 | 118,000 | 112,000 | 117,000 | 245 |
| 2006/12/25 | 115,000 | 116,000 | 112,000 | 113,000 | 375 |
| 2006/12/22 | 120,000 | 121,000 | 115,000 | 116,000 | 285 |
| 2006/12/21 | 121,000 | 122,000 | 118,000 | 120,000 | 166 |
| 2006/12/20 | 118,000 | 122,000 | 118,000 | 121,000 | 285 |
| 2006/12/19 | 121,000 | 129,000 | 117,000 | 120,000 | 1,977 |
| 2006/12/18 | 119,000 | 121,000 | 117,000 | 120,000 | 312 |
| 2006/12/15 | 116,000 | 120,000 | 116,000 | 118,000 | 241 |
| 2006/12/14 | 114,000 | 118,000 | 113,000 | 116,000 | 343 |
| 2006/12/13 | 114,000 | 116,000 | 114,000 | 115,000 | 171 |
| 2006/12/12 | 119,000 | 120,000 | 115,000 | 115,000 | 332 |
| 2006/12/11 | 122,000 | 125,000 | 117,000 | 119,000 | 923 |
| 2006/12/08 | 120,000 | 125,000 | 118,000 | 120,000 | 575 |
| 2006/12/07 | 126,000 | 131,000 | 120,000 | 121,000 | 1,567 |
| 2006/12/06 | 119,000 | 128,000 | 116,000 | 128,000 | 1,052 |
| 2006/12/05 | 118,000 | 120,000 | 116,000 | 118,000 | 293 |
| 2006/12/04 | 115,000 | 118,000 | 114,000 | 116,000 | 130 |
| 2006/12/01 | 120,000 | 120,000 | 115,000 | 117,000 | 195 |
| 2006/11/30 | 115,000 | 120,000 | 115,000 | 120,000 | 210 |
| 2006/11/29 | 118,000 | 119,000 | 114,000 | 115,000 | 222 |
| 2006/11/28 | 108,000 | 116,000 | 108,000 | 115,000 | 315 |
| 2006/11/27 | 107,000 | 113,000 | 106,000 | 112,000 | 209 |
| 2006/11/24 | 109,000 | 109,000 | 104,000 | 108,000 | 188 |
| 2006/11/22 | 103,000 | 113,000 | 103,000 | 111,000 | 454 |
| 2006/11/21 | 104,000 | 105,000 | 101,000 | 103,000 | 171 |
| 2006/11/20 | 110,000 | 110,000 | 101,000 | 102,000 | 431 |
| 2006/11/17 | 117,000 | 118,000 | 111,000 | 111,000 | 407 |
| 2006/11/16 | 122,000 | 123,000 | 118,000 | 119,000 | 242 |
| 2006/11/15 | 124,000 | 124,000 | 118,000 | 120,000 | 259 |
| 2006/11/14 | 118,000 | 121,000 | 117,000 | 121,000 | 208 |
| 2006/11/13 | 120,000 | 128,000 | 114,000 | 116,000 | 1,278 |
| 2006/11/10 | 117,000 | 121,000 | 117,000 | 121,000 | 222 |
| 2006/11/09 | 116,000 | 120,000 | 113,000 | 120,000 | 256 |
| 2006/11/08 | 119,000 | 119,000 | 113,000 | 115,000 | 231 |
| 2006/11/07 | 118,000 | 126,000 | 116,000 | 119,000 | 621 |
| 2006/11/06 | 117,000 | 119,000 | 113,000 | 116,000 | 359 |
| 2006/11/02 | 122,000 | 122,000 | 117,000 | 119,000 | 304 |
| 2006/11/01 | 126,000 | 126,000 | 122,000 | 123,000 | 260 |
| 2006/10/31 | 127,000 | 130,000 | 122,000 | 125,000 | 656 |
| 2006/10/30 | 126,000 | 132,000 | 125,000 | 127,000 | 947 |
| 2006/10/27 | 138,000 | 140,000 | 132,000 | 136,000 | 956 |
| 2006/10/26 | 137,000 | 148,000 | 136,000 | 140,000 | 3,732 |
| 2006/10/25 | 137,000 | 137,000 | 129,000 | 133,000 | 1,138 |
| 2006/10/24 | 128,000 | 143,000 | 126,000 | 135,000 | 2,937 |
| 2006/10/23 | 121,000 | 125,000 | 116,000 | 123,000 | 461 |
| 2006/10/20 | 122,000 | 123,000 | 118,000 | 120,000 | 372 |
| 2006/10/19 | 128,000 | 128,000 | 120,000 | 122,000 | 479 |
| 2006/10/18 | 114,000 | 122,000 | 112,000 | 122,000 | 875 |
| 2006/10/17 | 117,000 | 117,000 | 112,000 | 113,000 | 570 |
| 2006/10/16 | 115,000 | 123,000 | 115,000 | 118,000 | 2,168 |
| 2006/10/13 | 107,000 | 110,000 | 102,000 | 110,000 | 1,113 |
| 2006/10/12 | 104,000 | 111,000 | 100,000 | 103,000 | 732 |
| 2006/10/11 | 115,000 | 116,000 | 100,000 | 103,000 | 647 |
| 2006/10/10 | 118,000 | 122,000 | 117,000 | 118,000 | 233 |
| 2006/10/06 | 128,000 | 128,000 | 123,000 | 124,000 | 130 |
| 2006/10/05 | 130,000 | 132,000 | 126,000 | 128,000 | 94 |
| 2006/10/04 | 134,000 | 134,000 | 126,000 | 128,000 | 208 |
| 2006/10/03 | 135,000 | 135,000 | 131,000 | 133,000 | 174 |
| 2006/10/02 | 136,000 | 136,000 | 133,000 | 134,000 | 189 |
| 2006/09/29 | 137,000 | 137,000 | 132,000 | 133,000 | 309 |
| 2006/09/28 | 128,000 | 137,000 | 128,000 | 136,000 | 395 |
| 2006/09/27 | 129,000 | 131,000 | 126,000 | 126,000 | 266 |
| 2006/09/26 | 126,000 | 131,000 | 125,000 | 126,000 | 272 |
| 2006/09/25 | 127,000 | 130,000 | 125,000 | 126,000 | 499 |
| 2006/09/22 | 142,000 | 142,000 | 125,000 | 125,000 | 1,343 |
| 2006/09/21 | 140,000 | 145,000 | 138,000 | 145,000 | 47 |
| 2006/09/20 | 141,000 | 141,000 | 135,000 | 140,000 | 117 |
| 2006/09/19 | 148,000 | 148,000 | 141,000 | 142,000 | 63 |
| 2006/09/15 | 140,000 | 145,000 | 139,000 | 145,000 | 110 |
| 2006/09/14 | 146,000 | 158,000 | 141,000 | 143,000 | 275 |
| 2006/09/13 | 156,000 | 157,000 | 143,000 | 145,000 | 247 |
| 2006/09/12 | 161,000 | 162,000 | 152,000 | 155,000 | 117 |
| 2006/09/11 | 163,000 | 163,000 | 160,000 | 162,000 | 99 |
| 2006/09/08 | 162,000 | 165,000 | 160,000 | 163,000 | 169 |
| 2006/09/07 | 164,000 | 167,000 | 163,000 | 164,000 | 49 |
| 2006/09/06 | 168,000 | 170,000 | 165,000 | 165,000 | 143 |
| 2006/09/05 | 177,000 | 177,000 | 169,000 | 171,000 | 160 |
| 2006/09/04 | 169,000 | 175,000 | 167,000 | 171,000 | 166 |
| 2006/09/01 | 166,000 | 166,000 | 163,000 | 164,000 | 74 |
| 2006/08/31 | 164,000 | 179,000 | 164,000 | 168,000 | 1,051 |
| 2006/08/30 | 164,000 | 167,000 | 160,000 | 166,000 | 109 |
| 2006/08/29 | 162,000 | 166,000 | 160,000 | 164,000 | 77 |
| 2006/08/28 | 168,000 | 168,000 | 159,000 | 161,000 | 256 |
| 2006/08/25 | 171,000 | 172,000 | 167,000 | 170,000 | 210 |
| 2006/08/24 | 179,000 | 180,000 | 172,000 | 173,000 | 342 |
| 2006/08/23 | 177,000 | 197,000 | 177,000 | 180,000 | 2,689 |
| 2006/08/22 | 175,000 | 176,000 | 174,000 | 175,000 | 106 |
| 2006/08/21 | 179,000 | 180,000 | 176,000 | 177,000 | 77 |
| 2006/08/18 | 180,000 | 181,000 | 176,000 | 178,000 | 53 |
| 2006/08/17 | 187,000 | 187,000 | 174,000 | 179,000 | 233 |
| 2006/08/16 | 183,000 | 185,000 | 175,000 | 182,000 | 175 |
| 2006/08/15 | 176,000 | 180,000 | 175,000 | 179,000 | 101 |
| 2006/08/14 | 178,000 | 179,000 | 172,000 | 174,000 | 88 |
| 2006/08/11 | 172,000 | 176,000 | 171,000 | 173,000 | 68 |
| 2006/08/10 | 170,000 | 174,000 | 166,000 | 171,000 | 93 |
| 2006/08/09 | 162,000 | 171,000 | 162,000 | 170,000 | 81 |
| 2006/08/08 | 166,000 | 171,000 | 162,000 | 171,000 | 67 |
| 2006/08/07 | 180,000 | 180,000 | 166,000 | 166,000 | 138 |
| 2006/08/04 | 175,000 | 180,000 | 170,000 | 172,000 | 106 |
| 2006/08/03 | 175,000 | 187,000 | 170,000 | 171,000 | 418 |
| 2006/08/02 | 155,000 | 168,000 | 154,000 | 167,000 | 176 |
| 2006/08/01 | 156,000 | 158,000 | 150,000 | 157,000 | 94 |
| 2006/07/31 | 150,000 | 163,000 | 149,000 | 153,000 | 698 |
| 2006/07/28 | 143,000 | 147,000 | 141,000 | 144,000 | 61 |
| 2006/07/27 | 135,000 | 145,000 | 135,000 | 141,000 | 89 |
| 2006/07/26 | 150,000 | 150,000 | 137,000 | 140,000 | 96 |
| 2006/07/25 | 156,000 | 163,000 | 148,000 | 148,000 | 93 |
| 2006/07/24 | 147,000 | 152,000 | 145,000 | 150,000 | 72 |
| 2006/07/21 | 150,000 | 170,000 | 148,000 | 153,000 | 260 |
| 2006/07/20 | 148,000 | 158,000 | 146,000 | 155,000 | 178 |
| 2006/07/19 | 151,000 | 152,000 | 135,000 | 140,000 | 175 |
| 2006/07/18 | 165,000 | 165,000 | 148,000 | 150,000 | 159 |
| 2006/07/14 | 165,000 | 173,000 | 163,000 | 165,000 | 113 |
| 2006/07/13 | 176,000 | 176,000 | 166,000 | 170,000 | 217 |
| 2006/07/12 | 180,000 | 201,000 | 174,000 | 176,000 | 2,212 |
| 2006/07/11 | 181,000 | 181,000 | 174,000 | 175,000 | 191 |
| 2006/07/10 | 176,000 | 183,000 | 176,000 | 183,000 | 171 |
| 2006/07/07 | 198,000 | 199,000 | 184,000 | 186,000 | 433 |
| 2006/07/06 | 196,000 | 200,000 | 194,000 | 196,000 | 452 |
| 2006/07/05 | 208,000 | 209,000 | 199,000 | 203,000 | 568 |
| 2006/07/04 | 210,000 | 237,000 | 204,000 | 209,000 | 2,364 |
| 2006/07/03 | 196,000 | 212,000 | 195,000 | 203,000 | 205 |
| 2006/06/30 | 203,000 | 206,000 | 194,000 | 194,000 | 246 |
| 2006/06/29 | 194,000 | 198,000 | 194,000 | 198,000 | 70 |
| 2006/06/28 | 192,000 | 194,000 | 188,000 | 192,000 | 84 |
| 2006/06/27 | 204,000 | 204,000 | 192,000 | 196,000 | 76 |
| 2006/06/26 | 207,000 | 210,000 | 200,000 | 203,000 | 106 |
| 2006/06/23 | 212,000 | 213,000 | 203,000 | 207,000 | 188 |
| 2006/06/22 | 214,000 | 222,000 | 212,000 | 215,000 | 59 |
| 2006/06/21 | 210,000 | 214,000 | 203,000 | 207,000 | 86 |
| 2006/06/20 | 220,000 | 221,000 | 201,000 | 211,000 | 93 |
| 2006/06/19 | 217,000 | 225,000 | 217,000 | 220,000 | 104 |
| 2006/06/16 | 224,000 | 235,000 | 217,000 | 221,000 | 230 |
| 2006/06/15 | 219,000 | 219,000 | 210,000 | 218,000 | 194 |
| 2006/06/14 | 189,000 | 216,000 | 188,000 | 205,000 | 274 |
| 2006/06/13 | 191,000 | 193,000 | 185,000 | 187,000 | 138 |
| 2006/06/12 | 182,000 | 193,000 | 180,000 | 193,000 | 80 |
| 2006/06/09 | 175,000 | 181,000 | 169,000 | 180,000 | 152 |
| 2006/06/08 | 172,000 | 178,000 | 167,000 | 169,000 | 197 |
| 2006/06/07 | 181,000 | 195,000 | 180,000 | 184,000 | 173 |
| 2006/06/06 | 184,000 | 208,000 | 184,000 | 185,000 | 212 |
| 2006/06/05 | 165,000 | 200,000 | 157,000 | 196,000 | 526 |
| 2006/06/02 | 171,000 | 180,000 | 142,000 | 170,000 | 264 |
| 2006/06/01 | 178,000 | 182,000 | 165,000 | 170,000 | 155 |
| 2006/05/31 | 187,000 | 194,000 | 180,000 | 181,000 | 94 |
| 2006/05/30 | 193,000 | 195,000 | 178,000 | 189,000 | 179 |
| 2006/05/29 | 213,000 | 214,000 | 202,000 | 202,000 | 74 |
| 2006/05/26 | 224,000 | 224,000 | 212,000 | 213,000 | 131 |
| 2006/05/25 | 225,000 | 227,000 | 221,000 | 221,000 | 82 |
| 2006/05/24 | 219,000 | 238,000 | 218,000 | 229,000 | 349 |
| 2006/05/23 | 216,000 | 224,000 | 214,000 | 220,000 | 167 |
| 2006/05/22 | 229,000 | 238,000 | 217,000 | 219,000 | 411 |
| 2006/05/19 | 207,000 | 215,000 | 206,000 | 210,000 | 862 |
| 2006/05/18 | 198,000 | 244,000 | 198,000 | 223,000 | 209 |
| 2006/05/17 | 226,000 | 230,000 | 220,000 | 230,000 | 70 |
| 2006/05/16 | 258,000 | 282,000 | 227,000 | 227,000 | 318 |
| 2006/05/15 | 260,000 | 260,000 | 254,000 | 256,000 | 19 |
| 2006/05/12 | 260,000 | 261,000 | 250,000 | 260,000 | 86 |
| 2006/05/11 | 280,000 | 280,000 | 270,000 | 272,000 | 65 |
| 2006/05/10 | 285,000 | 287,000 | 280,000 | 285,000 | 57 |
| 2006/05/09 | 290,000 | 290,000 | 287,000 | 287,000 | 7 |
| 2006/05/08 | 285,000 | 290,000 | 283,000 | 290,000 | 28 |
| 2006/05/02 | 284,000 | 290,000 | 284,000 | 285,000 | 57 |
| 2006/05/01 | 287,000 | 296,000 | 283,000 | 283,000 | 73 |
| 2006/04/28 | 295,000 | 304,000 | 292,000 | 297,000 | 39 |
| 2006/04/27 | 299,000 | 301,000 | 294,000 | 294,000 | 32 |
| 2006/04/26 | 305,000 | 305,000 | 290,000 | 295,000 | 64 |
| 2006/04/25 | 290,000 | 304,000 | 290,000 | 300,000 | 74 |
| 2006/04/24 | 291,000 | 294,000 | 283,000 | 288,000 | 71 |
| 2006/04/21 | 302,000 | 304,000 | 292,000 | 292,000 | 79 |
| 2006/04/20 | 309,000 | 315,000 | 306,000 | 308,000 | 53 |
| 2006/04/19 | 314,000 | 315,000 | 312,000 | 315,000 | 32 |
| 2006/04/18 | 310,000 | 318,000 | 310,000 | 312,000 | 38 |
| 2006/04/17 | 326,000 | 329,000 | 315,000 | 315,000 | 73 |
| 2006/04/14 | 331,000 | 331,000 | 327,000 | 329,000 | 31 |
| 2006/04/13 | 331,000 | 332,000 | 327,000 | 332,000 | 43 |
| 2006/04/12 | 332,000 | 337,000 | 324,000 | 335,000 | 142 |
| 2006/04/11 | 336,000 | 341,000 | 330,000 | 332,000 | 136 |
| 2006/04/10 | 340,000 | 341,000 | 334,000 | 341,000 | 90 |
| 2006/04/07 | 346,000 | 346,000 | 338,000 | 344,000 | 104 |
| 2006/04/06 | 344,000 | 346,000 | 344,000 | 346,000 | 44 |
| 2006/04/05 | 362,000 | 362,000 | 343,000 | 347,000 | 155 |
| 2006/04/04 | 369,000 | 369,000 | 360,000 | 360,000 | 94 |
| 2006/04/03 | 365,000 | 366,000 | 350,000 | 361,000 | 202 |
| 2006/03/31 | 350,000 | 352,000 | 343,000 | 351,000 | 130 |
| 2006/03/30 | 349,000 | 353,000 | 347,000 | 347,000 | 42 |
| 2006/03/29 | 343,000 | 348,000 | 338,000 | 342,000 | 123 |
| 2006/03/28 | 335,000 | 346,000 | 328,000 | 345,000 | 49 |
| 2006/03/27 | 354,000 | 354,000 | 330,000 | 338,000 | 123 |
| 2006/03/24 | 356,000 | 356,000 | 351,000 | 353,000 | 38 |
| 2006/03/23 | 369,000 | 369,000 | 357,000 | 357,000 | 26 |
| 2006/03/22 | 365,000 | 369,000 | 357,000 | 369,000 | 95 |
| 2006/03/20 | 375,000 | 375,000 | 360,000 | 369,000 | 30 |
| 2006/03/17 | 370,000 | 383,000 | 356,000 | 375,000 | 92 |
| 2006/03/16 | 388,000 | 388,000 | 355,000 | 365,000 | 167 |
| 2006/03/15 | 380,000 | 397,000 | 372,000 | 383,000 | 263 |
| 2006/03/14 | 372,000 | 372,000 | 361,000 | 361,000 | 60 |
| 2006/03/13 | 354,000 | 368,000 | 353,000 | 368,000 | 50 |
| 2006/03/10 | 360,000 | 361,000 | 345,000 | 348,000 | 43 |
| 2006/03/09 | 360,000 | 366,000 | 360,000 | 360,000 | 30 |
| 2006/03/08 | 343,000 | 349,000 | 341,000 | 347,000 | 30 |
| 2006/03/07 | 353,000 | 353,000 | 345,000 | 353,000 | 11 |
| 2006/03/06 | 340,000 | 365,000 | 335,000 | 360,000 | 46 |
| 2006/03/03 | 350,000 | 350,000 | 349,000 | 350,000 | 40 |
| 2006/03/02 | 350,000 | 362,000 | 349,000 | 360,000 | 46 |
| 2006/03/01 | 340,000 | 350,000 | 335,000 | 341,000 | 48 |
| 2006/02/28 | 362,000 | 362,000 | 350,000 | 350,000 | 46 |
| 2006/02/27 | 387,000 | 387,000 | 361,000 | 361,000 | 92 |
| 2006/02/24 | 348,000 | 368,000 | 339,000 | 368,000 | 87 |
| 2006/02/23 | 323,000 | 340,000 | 323,000 | 339,000 | 39 |
| 2006/02/22 | 325,000 | 325,000 | 310,000 | 325,000 | 86 |
| 2006/02/21 | 277,000 | 325,000 | 277,000 | 325,000 | 134 |
| 2006/02/20 | 301,000 | 315,000 | 284,000 | 285,000 | 268 |
| 2006/02/17 | 310,000 | 315,000 | 305,000 | 305,000 | 195 |
| 2006/02/16 | 323,000 | 331,000 | 310,000 | 330,000 | 111 |
| 2006/02/15 | 350,000 | 350,000 | 336,000 | 338,000 | 49 |
| 2006/02/14 | 333,000 | 353,000 | 302,000 | 350,000 | 147 |
| 2006/02/13 | 385,000 | 385,000 | 333,000 | 333,000 | 114 |
| 2006/02/10 | 400,000 | 400,000 | 380,000 | 382,000 | 93 |
| 2006/02/09 | 405,000 | 414,000 | 397,000 | 398,000 | 104 |
| 2006/02/08 | 422,000 | 425,000 | 405,000 | 405,000 | 108 |
| 2006/02/07 | 425,000 | 427,000 | 420,000 | 422,000 | 57 |
| 2006/02/06 | 435,000 | 435,000 | 414,000 | 425,000 | 120 |
| 2006/02/03 | 402,000 | 412,000 | 402,000 | 406,000 | 81 |
| 2006/02/02 | 410,000 | 414,000 | 399,000 | 412,000 | 140 |
| 2006/02/01 | 429,000 | 430,000 | 405,000 | 412,000 | 103 |
| 2006/01/31 | 440,000 | 442,000 | 405,000 | 429,000 | 100 |
| 2006/01/30 | 445,000 | 445,000 | 439,000 | 440,000 | 153 |
| 2006/01/27 | 440,000 | 440,000 | 431,000 | 439,000 | 87 |
| 2006/01/26 | 443,000 | 448,000 | 428,000 | 435,000 | 142 |
| 2006/01/25 | 436,000 | 442,000 | 426,000 | 438,000 | 146 |
| 2006/01/24 | 406,000 | 423,000 | 392,000 | 422,000 | 222 |
| 2006/01/23 | 391,000 | 410,000 | 375,000 | 376,000 | 295 |
| 2006/01/20 | 455,000 | 460,000 | 402,000 | 425,000 | 306 |
| 2006/01/19 | 392,000 | 458,000 | 391,000 | 439,000 | 734 |
| 2006/01/18 | 421,000 | 430,000 | 421,000 | 421,000 | 317 |
| 2006/01/17 | 485,000 | 522,000 | 470,000 | 471,000 | 622 |
| 2006/01/16 | 544,000 | 544,000 | 520,000 | 530,000 | 757 |
| 2006/01/13 | 509,000 | 514,000 | 500,000 | 508,000 | 305 |
| 2006/01/12 | 498,000 | 505,000 | 495,000 | 505,000 | 198 |
| 2006/01/11 | 510,000 | 510,000 | 494,000 | 494,000 | 266 |
| 2006/01/10 | 490,000 | 510,000 | 480,000 | 507,000 | 289 |
| 2006/01/06 | 475,000 | 493,000 | 470,000 | 481,000 | 205 |
| 2006/01/05 | 500,000 | 507,000 | 479,000 | 488,000 | 301 |
| 2006/01/04 | 514,000 | 514,000 | 496,000 | 498,000 | 230 |