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 |
|---|---|---|---|---|---|
| 2008/12/30 | 50,000 | 51,600 | 50,000 | 51,000 | 35 |
| 2008/12/29 | 51,000 | 51,000 | 49,000 | 50,000 | 48 |
| 2008/12/26 | 48,700 | 50,900 | 48,100 | 50,500 | 103 |
| 2008/12/25 | 48,650 | 50,300 | 47,200 | 50,000 | 72 |
| 2008/12/24 | 50,000 | 50,000 | 45,500 | 48,600 | 93 |
| 2008/12/22 | 49,000 | 50,000 | 48,200 | 49,200 | 92 |
| 2008/12/19 | 47,300 | 48,600 | 46,500 | 48,600 | 36 |
| 2008/12/18 | 47,000 | 48,700 | 47,000 | 47,500 | 32 |
| 2008/12/17 | 48,000 | 48,700 | 46,600 | 48,700 | 76 |
| 2008/12/16 | 49,000 | 49,000 | 48,000 | 48,300 | 70 |
| 2008/12/15 | 46,600 | 49,600 | 46,600 | 49,100 | 31 |
| 2008/12/12 | 48,500 | 48,550 | 46,200 | 47,000 | 41 |
| 2008/12/11 | 48,350 | 49,000 | 47,500 | 48,500 | 28 |
| 2008/12/10 | 48,100 | 48,300 | 45,600 | 48,300 | 39 |
| 2008/12/09 | 47,500 | 50,000 | 47,500 | 48,150 | 26 |
| 2008/12/08 | 46,800 | 49,600 | 46,000 | 49,500 | 40 |
| 2008/12/05 | 49,500 | 49,500 | 46,500 | 48,000 | 33 |
| 2008/12/04 | 49,200 | 49,450 | 47,100 | 49,100 | 58 |
| 2008/12/03 | 52,400 | 52,500 | 50,000 | 50,200 | 58 |
| 2008/12/02 | 50,000 | 51,500 | 49,500 | 51,500 | 100 |
| 2008/12/01 | 49,500 | 49,500 | 49,000 | 49,000 | 11 |
| 2008/11/28 | 48,500 | 48,950 | 45,750 | 47,800 | 34 |
| 2008/11/27 | 46,900 | 47,800 | 46,900 | 47,000 | 26 |
| 2008/11/26 | 45,100 | 45,500 | 45,100 | 45,500 | 5 |
| 2008/11/25 | 46,200 | 46,200 | 45,000 | 45,000 | 40 |
| 2008/11/21 | 43,500 | 45,100 | 43,500 | 45,000 | 55 |
| 2008/11/20 | 42,600 | 45,000 | 42,550 | 45,000 | 70 |
| 2008/11/19 | 47,800 | 47,800 | 46,000 | 46,100 | 441 |
| 2008/11/18 | 54,000 | 55,600 | 49,800 | 51,000 | 212 |
| 2008/11/17 | 56,400 | 56,500 | 52,000 | 54,800 | 132 |
| 2008/11/14 | 55,000 | 56,800 | 54,100 | 55,000 | 141 |
| 2008/11/13 | 51,000 | 54,900 | 51,000 | 54,100 | 113 |
| 2008/11/12 | 48,200 | 52,000 | 47,000 | 52,000 | 156 |
| 2008/11/11 | 49,400 | 49,500 | 48,000 | 49,000 | 65 |
| 2008/11/10 | 45,200 | 47,200 | 44,950 | 47,000 | 180 |
| 2008/11/07 | 43,800 | 43,800 | 41,500 | 43,200 | 48 |
| 2008/11/06 | 42,000 | 44,000 | 42,000 | 44,000 | 27 |
| 2008/11/05 | 43,000 | 45,900 | 43,000 | 45,000 | 76 |
| 2008/11/04 | 40,400 | 42,700 | 40,400 | 42,100 | 88 |
| 2008/10/31 | 39,000 | 40,500 | 39,000 | 40,500 | 11 |
| 2008/10/30 | 39,800 | 40,900 | 39,800 | 39,800 | 91 |
| 2008/10/29 | 36,150 | 39,900 | 36,150 | 39,000 | 38 |
| 2008/10/28 | 35,000 | 37,000 | 35,000 | 36,000 | 68 |
| 2008/10/27 | 37,000 | 37,900 | 33,900 | 35,000 | 117 |
| 2008/10/24 | 37,150 | 37,900 | 36,000 | 37,900 | 78 |
| 2008/10/23 | 37,000 | 37,600 | 36,700 | 37,600 | 65 |
| 2008/10/22 | 37,000 | 38,400 | 37,000 | 38,000 | 70 |
| 2008/10/21 | 36,550 | 38,500 | 36,100 | 37,800 | 91 |
| 2008/10/20 | 33,000 | 36,000 | 32,200 | 36,000 | 259 |
| 2008/10/17 | 29,500 | 32,000 | 29,500 | 32,000 | 102 |
| 2008/10/16 | 29,000 | 30,400 | 29,000 | 29,000 | 81 |
| 2008/10/15 | 28,400 | 30,800 | 28,400 | 30,800 | 85 |
| 2008/10/14 | 27,800 | 27,800 | 27,200 | 27,800 | 72 |
| 2008/10/10 | 25,500 | 25,500 | 24,000 | 24,800 | 868 |
| 2008/10/09 | 27,400 | 28,500 | 26,000 | 27,000 | 614 |
| 2008/10/08 | 28,600 | 30,400 | 26,800 | 27,400 | 638 |
| 2008/10/07 | 30,100 | 30,500 | 29,800 | 29,800 | 37 |
| 2008/10/06 | 33,500 | 33,500 | 32,500 | 33,300 | 43 |
| 2008/10/03 | 35,000 | 35,100 | 33,100 | 35,100 | 81 |
| 2008/10/02 | 35,400 | 35,400 | 35,400 | 35,400 | 3 |
| 2008/10/01 | 36,150 | 36,200 | 35,000 | 35,000 | 21 |
| 2008/09/30 | 35,000 | 36,400 | 34,000 | 35,600 | 67 |
| 2008/09/29 | 36,900 | 36,950 | 36,500 | 36,550 | 14 |
| 2008/09/26 | 36,500 | 36,750 | 36,000 | 36,500 | 23 |
| 2008/09/25 | 36,800 | 36,800 | 36,450 | 36,500 | 131 |
| 2008/09/24 | 38,100 | 38,100 | 36,400 | 37,200 | 39 |
| 2008/09/22 | 38,750 | 39,500 | 38,650 | 38,650 | 27 |
| 2008/09/19 | 38,400 | 38,800 | 38,400 | 38,700 | 14 |
| 2008/09/18 | 36,700 | 40,900 | 36,700 | 39,500 | 57 |
| 2008/09/17 | 40,000 | 40,800 | 38,500 | 38,500 | 57 |
| 2008/09/16 | 35,000 | 39,400 | 34,750 | 39,000 | 217 |
| 2008/09/12 | 35,400 | 36,200 | 35,400 | 35,400 | 8 |
| 2008/09/11 | 38,000 | 38,000 | 35,800 | 35,800 | 8 |
| 2008/09/10 | 36,800 | 37,600 | 36,800 | 37,600 | 20 |
| 2008/09/09 | 36,300 | 37,200 | 36,000 | 37,200 | 16 |
| 2008/09/08 | 36,600 | 37,500 | 36,550 | 37,500 | 19 |
| 2008/09/05 | 38,900 | 38,900 | 36,550 | 37,000 | 84 |
| 2008/09/04 | 39,500 | 39,600 | 39,400 | 39,400 | 14 |
| 2008/09/02 | 38,600 | 39,500 | 38,500 | 39,500 | 119 |
| 2008/09/01 | 39,550 | 39,550 | 38,800 | 39,000 | 6 |
| 2008/08/29 | 39,700 | 39,700 | 38,350 | 39,600 | 18 |
| 2008/08/28 | 38,000 | 38,050 | 37,700 | 37,700 | 19 |
| 2008/08/27 | 38,000 | 38,000 | 37,550 | 37,550 | 12 |
| 2008/08/26 | 38,050 | 38,450 | 38,050 | 38,450 | 4 |
| 2008/08/25 | 38,750 | 39,900 | 38,100 | 38,700 | 28 |
| 2008/08/22 | 39,100 | 39,100 | 38,650 | 38,650 | 5 |
| 2008/08/21 | 38,450 | 39,500 | 38,450 | 39,100 | 14 |
| 2008/08/20 | 38,900 | 39,650 | 38,900 | 39,650 | 4 |
| 2008/08/19 | 39,000 | 39,500 | 39,000 | 39,500 | 20 |
| 2008/08/18 | 39,000 | 39,900 | 38,700 | 38,700 | 5 |
| 2008/08/15 | 40,700 | 40,700 | 39,000 | 39,050 | 38 |
| 2008/08/14 | 39,500 | 39,900 | 39,100 | 39,900 | 36 |
| 2008/08/13 | 40,300 | 40,300 | 39,500 | 40,300 | 42 |
| 2008/08/12 | 40,400 | 40,500 | 40,300 | 40,300 | 8 |
| 2008/08/11 | 40,600 | 41,600 | 40,500 | 41,200 | 36 |
| 2008/08/08 | 39,000 | 39,400 | 38,000 | 39,000 | 37 |
| 2008/08/07 | 38,900 | 39,000 | 38,600 | 38,900 | 18 |
| 2008/08/06 | 39,200 | 39,300 | 38,850 | 38,850 | 6 |
| 2008/08/05 | 39,000 | 39,200 | 39,000 | 39,200 | 3 |
| 2008/08/04 | 38,600 | 40,600 | 38,600 | 40,600 | 6 |
| 2008/08/01 | 39,300 | 40,000 | 38,600 | 39,800 | 14 |
| 2008/07/31 | 41,400 | 41,500 | 39,500 | 39,500 | 13 |
| 2008/07/30 | 39,900 | 40,600 | 39,750 | 40,600 | 7 |
| 2008/07/29 | 41,000 | 41,000 | 39,800 | 39,800 | 3 |
| 2008/07/28 | 39,600 | 40,800 | 39,600 | 40,800 | 3 |
| 2008/07/25 | 40,100 | 40,100 | 39,200 | 39,600 | 34 |
| 2008/07/24 | 40,050 | 41,000 | 40,000 | 41,000 | 12 |
| 2008/07/23 | 39,350 | 40,500 | 39,350 | 40,050 | 15 |
| 2008/07/22 | 40,000 | 40,000 | 38,400 | 39,000 | 27 |
| 2008/07/18 | 40,600 | 40,600 | 40,600 | 40,600 | 1 |
| 2008/07/17 | 40,200 | 40,500 | 40,100 | 40,200 | 11 |
| 2008/07/16 | 40,000 | 40,000 | 39,900 | 40,000 | 5 |
| 2008/07/15 | 40,050 | 40,100 | 40,000 | 40,050 | 37 |
| 2008/07/14 | 40,500 | 40,500 | 40,400 | 40,400 | 10 |
| 2008/07/11 | 40,900 | 40,900 | 40,900 | 40,900 | 3 |
| 2008/07/10 | 41,000 | 41,500 | 41,000 | 41,500 | 3 |
| 2008/07/09 | 41,100 | 41,100 | 41,000 | 41,000 | 11 |
| 2008/07/08 | 41,900 | 41,900 | 41,500 | 41,500 | 12 |
| 2008/07/07 | 40,800 | 42,800 | 40,800 | 41,300 | 7 |
| 2008/07/04 | 41,550 | 41,900 | 41,550 | 41,900 | 13 |
| 2008/07/03 | 41,000 | 41,600 | 40,900 | 41,000 | 26 |
| 2008/07/02 | 42,600 | 42,600 | 41,800 | 42,000 | 12 |
| 2008/07/01 | 41,800 | 43,000 | 41,600 | 43,000 | 39 |
| 2008/06/30 | 42,650 | 42,900 | 42,200 | 42,600 | 11 |
| 2008/06/27 | 43,000 | 43,500 | 42,500 | 43,050 | 83 |
| 2008/06/26 | 43,500 | 43,500 | 43,400 | 43,400 | 2 |
| 2008/06/25 | 44,150 | 44,150 | 43,600 | 43,700 | 30 |
| 2008/06/24 | 45,450 | 45,800 | 45,000 | 45,100 | 27 |
| 2008/06/23 | 44,400 | 45,850 | 44,300 | 45,850 | 7 |
| 2008/06/20 | 45,800 | 46,000 | 45,800 | 45,800 | 44 |
| 2008/06/19 | 46,700 | 46,700 | 46,100 | 46,100 | 5 |
| 2008/06/18 | 46,400 | 46,700 | 46,400 | 46,700 | 14 |
| 2008/06/17 | 43,600 | 45,000 | 43,600 | 45,000 | 8 |
| 2008/06/16 | 43,400 | 44,600 | 43,400 | 43,600 | 28 |
| 2008/06/13 | 43,400 | 44,600 | 43,400 | 43,600 | 10 |
| 2008/06/12 | 45,000 | 45,000 | 43,400 | 43,400 | 43 |
| 2008/06/11 | 45,000 | 45,000 | 44,900 | 44,900 | 30 |
| 2008/06/10 | 45,000 | 45,000 | 45,000 | 45,000 | 71 |
| 2008/06/09 | 45,600 | 45,700 | 45,300 | 45,500 | 33 |
| 2008/06/06 | 47,500 | 47,500 | 46,150 | 46,200 | 23 |
| 2008/06/05 | 46,500 | 47,700 | 46,500 | 47,700 | 19 |
| 2008/06/04 | 48,000 | 48,000 | 47,100 | 47,500 | 8 |
| 2008/06/03 | 47,350 | 47,800 | 47,300 | 47,800 | 9 |
| 2008/06/02 | 48,700 | 48,700 | 47,800 | 48,500 | 6 |
| 2008/05/30 | 47,300 | 48,000 | 47,100 | 48,000 | 16 |
| 2008/05/29 | 47,700 | 47,750 | 45,350 | 47,700 | 17 |
| 2008/05/28 | 46,000 | 46,050 | 45,000 | 45,050 | 75 |
| 2008/05/27 | 46,200 | 46,200 | 45,950 | 46,000 | 113 |
| 2008/05/26 | 46,600 | 46,950 | 46,150 | 46,950 | 21 |
| 2008/05/23 | 46,600 | 46,600 | 46,600 | 46,600 | 13 |
| 2008/05/22 | 47,000 | 47,000 | 47,000 | 47,000 | 1 |
| 2008/05/21 | 48,500 | 48,500 | 47,700 | 47,700 | 9 |
| 2008/05/20 | 46,500 | 47,750 | 46,500 | 47,750 | 32 |
| 2008/05/19 | 48,100 | 48,100 | 45,700 | 46,500 | 46 |
| 2008/05/16 | 48,500 | 48,500 | 47,650 | 47,700 | 27 |
| 2008/05/15 | 47,900 | 48,500 | 47,600 | 48,500 | 41 |
| 2008/05/14 | 47,100 | 48,300 | 47,100 | 48,300 | 28 |
| 2008/05/13 | 47,700 | 48,500 | 47,500 | 47,500 | 29 |
| 2008/05/12 | 48,000 | 48,550 | 46,900 | 48,500 | 91 |
| 2008/05/09 | 48,900 | 49,500 | 46,000 | 46,100 | 61 |
| 2008/05/08 | 47,200 | 49,000 | 47,200 | 48,500 | 85 |
| 2008/05/07 | 46,000 | 47,600 | 45,600 | 47,000 | 154 |
| 2008/05/02 | 43,000 | 47,000 | 43,000 | 47,000 | 204 |
| 2008/05/01 | 42,600 | 43,400 | 42,600 | 43,000 | 40 |
| 2008/04/30 | 43,100 | 43,100 | 42,500 | 42,500 | 21 |
| 2008/04/28 | 42,000 | 42,500 | 41,900 | 42,100 | 26 |
| 2008/04/25 | 41,900 | 41,900 | 41,300 | 41,300 | 7 |
| 2008/04/24 | 40,700 | 41,500 | 40,700 | 41,100 | 43 |
| 2008/04/23 | 41,600 | 41,600 | 41,500 | 41,500 | 17 |
| 2008/04/22 | 41,700 | 41,700 | 41,600 | 41,600 | 8 |
| 2008/04/21 | 42,000 | 42,100 | 41,700 | 41,700 | 27 |
| 2008/04/18 | 41,500 | 42,000 | 41,500 | 41,800 | 18 |
| 2008/04/17 | 41,000 | 41,500 | 40,300 | 41,500 | 23 |
| 2008/04/16 | 40,100 | 40,300 | 40,100 | 40,300 | 6 |
| 2008/04/15 | 40,500 | 40,500 | 40,200 | 40,500 | 8 |
| 2008/04/14 | 40,800 | 40,800 | 39,500 | 39,500 | 4 |
| 2008/04/11 | 38,800 | 39,800 | 38,800 | 39,800 | 38 |
| 2008/04/10 | 39,500 | 40,000 | 39,000 | 39,400 | 18 |
| 2008/04/09 | 40,500 | 40,500 | 39,550 | 39,550 | 31 |
| 2008/04/08 | 40,000 | 40,500 | 39,700 | 40,500 | 45 |
| 2008/04/07 | 39,500 | 41,000 | 39,400 | 40,000 | 29 |
| 2008/04/04 | 40,300 | 40,300 | 39,800 | 39,800 | 61 |
| 2008/04/03 | 40,200 | 40,300 | 40,000 | 40,300 | 29 |
| 2008/04/02 | 40,250 | 41,400 | 40,200 | 41,000 | 18 |
| 2008/04/01 | 40,000 | 40,600 | 40,000 | 40,500 | 64 |
| 2008/03/31 | 41,500 | 41,500 | 40,550 | 40,550 | 2 |
| 2008/03/28 | 41,200 | 41,200 | 39,800 | 40,200 | 26 |
| 2008/03/27 | 41,700 | 43,300 | 41,200 | 41,200 | 10 |
| 2008/03/26 | 41,300 | 42,500 | 41,300 | 42,500 | 12 |
| 2008/03/25 | 42,500 | 42,800 | 42,200 | 42,500 | 24 |
| 2008/03/24 | 40,500 | 42,000 | 39,600 | 42,000 | 17 |
| 2008/03/21 | 39,900 | 40,500 | 39,600 | 40,500 | 25 |
| 2008/03/19 | 38,900 | 40,700 | 38,900 | 39,400 | 97 |
| 2008/03/18 | 40,000 | 40,500 | 38,800 | 38,800 | 90 |
| 2008/03/17 | 42,500 | 42,500 | 39,400 | 40,500 | 118 |
| 2008/03/14 | 45,000 | 45,000 | 42,500 | 42,500 | 95 |
| 2008/03/13 | 44,500 | 44,800 | 44,000 | 44,600 | 31 |
| 2008/03/12 | 46,000 | 46,000 | 44,600 | 44,600 | 28 |
| 2008/03/11 | 44,200 | 44,700 | 44,200 | 44,200 | 55 |
| 2008/03/10 | 45,000 | 45,000 | 44,300 | 44,600 | 38 |
| 2008/03/07 | 45,000 | 46,100 | 45,000 | 45,500 | 46 |
| 2008/03/06 | 45,000 | 46,050 | 45,000 | 45,500 | 65 |
| 2008/03/05 | 46,700 | 46,700 | 46,000 | 46,050 | 45 |
| 2008/03/04 | 48,050 | 48,050 | 47,500 | 47,500 | 21 |
| 2008/03/03 | 46,000 | 48,050 | 46,000 | 48,050 | 24 |
| 2008/02/29 | 49,400 | 49,400 | 47,600 | 47,600 | 12 |
| 2008/02/28 | 47,500 | 49,100 | 47,400 | 49,100 | 28 |
| 2008/02/27 | 47,000 | 47,500 | 46,150 | 47,500 | 61 |
| 2008/02/26 | 48,500 | 48,500 | 47,100 | 47,100 | 37 |
| 2008/02/25 | 48,000 | 48,000 | 47,500 | 47,500 | 15 |
| 2008/02/22 | 48,600 | 48,700 | 48,300 | 48,300 | 25 |
| 2008/02/21 | 51,000 | 51,000 | 49,400 | 49,400 | 48 |
| 2008/02/20 | 51,800 | 51,800 | 50,000 | 50,800 | 79 |
| 2008/02/19 | 51,000 | 51,000 | 49,900 | 49,900 | 34 |
| 2008/02/18 | 48,100 | 50,500 | 48,100 | 50,000 | 53 |
| 2008/02/15 | 45,600 | 47,800 | 45,500 | 47,800 | 57 |
| 2008/02/14 | 45,150 | 46,500 | 45,150 | 46,000 | 16 |
| 2008/02/13 | 46,000 | 46,500 | 45,000 | 45,000 | 101 |
| 2008/02/12 | 46,100 | 46,100 | 45,200 | 45,300 | 50 |
| 2008/02/08 | 46,500 | 46,500 | 45,600 | 45,600 | 38 |
| 2008/02/07 | 46,200 | 46,300 | 45,600 | 45,700 | 35 |
| 2008/02/06 | 47,700 | 47,700 | 46,100 | 46,100 | 60 |
| 2008/02/05 | 47,500 | 47,700 | 47,000 | 47,100 | 10 |
| 2008/02/04 | 45,500 | 47,500 | 45,500 | 47,000 | 501 |
| 2008/02/01 | 50,100 | 50,100 | 49,000 | 50,000 | 44 |
| 2008/01/31 | 49,900 | 50,900 | 49,900 | 50,900 | 12 |
| 2008/01/30 | 50,000 | 51,700 | 49,000 | 50,800 | 39 |
| 2008/01/29 | 50,100 | 51,900 | 49,500 | 50,900 | 29 |
| 2008/01/28 | 49,900 | 49,900 | 48,000 | 48,000 | 58 |
| 2008/01/25 | 48,800 | 52,000 | 48,800 | 51,000 | 82 |
| 2008/01/24 | 47,900 | 48,800 | 47,500 | 48,600 | 54 |
| 2008/01/23 | 45,150 | 46,200 | 45,150 | 45,500 | 77 |
| 2008/01/22 | 45,300 | 46,000 | 44,800 | 45,000 | 122 |
| 2008/01/21 | 48,900 | 48,900 | 47,000 | 47,000 | 102 |
| 2008/01/18 | 44,200 | 49,000 | 44,200 | 49,000 | 143 |
| 2008/01/17 | 45,100 | 47,600 | 44,900 | 47,000 | 119 |
| 2008/01/16 | 44,100 | 47,000 | 43,700 | 44,200 | 259 |
| 2008/01/15 | 49,300 | 49,500 | 47,600 | 47,600 | 145 |
| 2008/01/11 | 51,700 | 51,700 | 49,000 | 49,000 | 129 |
| 2008/01/10 | 52,900 | 53,000 | 52,200 | 52,400 | 49 |
| 2008/01/09 | 51,900 | 53,200 | 51,200 | 52,000 | 166 |
| 2008/01/08 | 52,500 | 53,500 | 52,000 | 53,500 | 66 |
| 2008/01/07 | 55,400 | 56,100 | 51,800 | 52,100 | 186 |
| 2008/01/04 | 56,100 | 56,100 | 55,200 | 55,500 | 44 |