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 |
|---|---|---|---|---|---|
| 2009/12/30 | 46,100 | 46,100 | 45,200 | 45,900 | 37 |
| 2009/12/29 | 47,300 | 47,500 | 45,500 | 46,100 | 115 |
| 2009/12/28 | 47,800 | 47,800 | 46,700 | 47,000 | 72 |
| 2009/12/25 | 46,500 | 46,500 | 45,000 | 45,800 | 28 |
| 2009/12/24 | 45,900 | 45,900 | 44,700 | 45,500 | 109 |
| 2009/12/22 | 45,900 | 45,900 | 45,200 | 45,500 | 28 |
| 2009/12/21 | 46,400 | 46,400 | 45,500 | 46,000 | 35 |
| 2009/12/18 | 46,300 | 46,300 | 45,900 | 46,300 | 35 |
| 2009/12/17 | 46,000 | 46,300 | 45,800 | 45,900 | 30 |
| 2009/12/16 | 45,500 | 45,950 | 45,250 | 45,500 | 18 |
| 2009/12/15 | 45,800 | 45,800 | 45,000 | 45,000 | 14 |
| 2009/12/14 | 45,100 | 45,600 | 44,600 | 45,600 | 9 |
| 2009/12/11 | 45,500 | 45,500 | 45,000 | 45,500 | 20 |
| 2009/12/10 | 45,500 | 46,200 | 45,350 | 45,500 | 20 |
| 2009/12/09 | 46,200 | 46,200 | 45,600 | 45,700 | 33 |
| 2009/12/08 | 46,000 | 46,200 | 45,500 | 45,800 | 46 |
| 2009/12/07 | 46,400 | 46,800 | 46,000 | 46,800 | 52 |
| 2009/12/04 | 46,200 | 47,000 | 46,200 | 46,500 | 18 |
| 2009/12/03 | 46,000 | 46,750 | 45,900 | 46,000 | 32 |
| 2009/12/02 | 46,000 | 46,700 | 46,000 | 46,000 | 16 |
| 2009/12/01 | 45,150 | 46,000 | 44,850 | 45,500 | 47 |
| 2009/11/30 | 46,000 | 46,000 | 44,600 | 45,800 | 70 |
| 2009/11/27 | 45,000 | 45,000 | 43,800 | 45,000 | 20 |
| 2009/11/26 | 46,000 | 46,000 | 45,800 | 45,800 | 3 |
| 2009/11/25 | 44,000 | 46,000 | 44,000 | 46,000 | 31 |
| 2009/11/24 | 46,300 | 46,800 | 43,200 | 43,200 | 110 |
| 2009/11/20 | 44,800 | 46,400 | 44,800 | 46,000 | 51 |
| 2009/11/19 | 43,000 | 44,400 | 42,800 | 44,000 | 95 |
| 2009/11/18 | 45,050 | 45,300 | 42,500 | 42,500 | 148 |
| 2009/11/17 | 45,900 | 47,000 | 45,400 | 46,500 | 48 |
| 2009/11/16 | 49,200 | 49,200 | 47,100 | 47,100 | 50 |
| 2009/11/13 | 48,500 | 48,900 | 48,100 | 48,100 | 11 |
| 2009/11/12 | 49,500 | 49,500 | 48,500 | 48,500 | 3 |
| 2009/11/11 | 49,400 | 49,500 | 47,450 | 49,500 | 81 |
| 2009/11/10 | 49,500 | 49,500 | 46,600 | 48,900 | 202 |
| 2009/11/09 | 51,000 | 51,200 | 50,000 | 50,000 | 268 |
| 2009/11/06 | 54,000 | 55,500 | 54,000 | 55,000 | 17 |
| 2009/11/05 | 53,000 | 55,500 | 52,200 | 55,500 | 54 |
| 2009/11/04 | 54,500 | 54,600 | 54,000 | 54,500 | 28 |
| 2009/11/02 | 53,800 | 54,500 | 53,000 | 54,500 | 32 |
| 2009/10/30 | 54,300 | 55,000 | 53,800 | 55,000 | 38 |
| 2009/10/29 | 55,200 | 55,200 | 54,400 | 54,700 | 53 |
| 2009/10/28 | 57,400 | 57,400 | 56,500 | 56,700 | 65 |
| 2009/10/27 | 56,500 | 57,500 | 56,000 | 56,000 | 177 |
| 2009/10/26 | 57,500 | 57,500 | 55,700 | 56,200 | 57 |
| 2009/10/23 | 57,200 | 57,200 | 55,900 | 56,100 | 69 |
| 2009/10/22 | 56,200 | 57,500 | 55,300 | 56,300 | 63 |
| 2009/10/21 | 55,900 | 56,300 | 55,500 | 55,700 | 46 |
| 2009/10/20 | 55,200 | 55,700 | 55,000 | 55,700 | 22 |
| 2009/10/19 | 54,700 | 55,300 | 53,800 | 55,300 | 29 |
| 2009/10/16 | 54,600 | 54,600 | 53,200 | 54,200 | 19 |
| 2009/10/15 | 55,000 | 55,000 | 53,500 | 54,300 | 32 |
| 2009/10/14 | 54,900 | 55,600 | 54,300 | 55,100 | 19 |
| 2009/10/13 | 55,000 | 56,000 | 53,500 | 54,000 | 69 |
| 2009/10/09 | 51,500 | 55,800 | 51,500 | 55,100 | 133 |
| 2009/10/08 | 53,400 | 53,400 | 51,400 | 52,100 | 168 |
| 2009/10/07 | 53,400 | 54,100 | 52,900 | 53,400 | 79 |
| 2009/10/06 | 54,800 | 55,400 | 53,800 | 54,200 | 75 |
| 2009/10/05 | 56,000 | 56,000 | 54,300 | 54,500 | 54 |
| 2009/10/02 | 55,800 | 56,000 | 55,100 | 55,700 | 68 |
| 2009/10/01 | 56,000 | 56,300 | 55,700 | 56,200 | 66 |
| 2009/09/30 | 56,000 | 56,000 | 55,500 | 55,800 | 62 |
| 2009/09/29 | 56,000 | 57,500 | 55,600 | 55,800 | 81 |
| 2009/09/28 | 56,400 | 56,400 | 55,300 | 55,500 | 85 |
| 2009/09/25 | 54,800 | 56,500 | 54,500 | 55,800 | 83 |
| 2009/09/24 | 56,000 | 56,300 | 54,900 | 54,900 | 154 |
| 2009/09/18 | 56,200 | 56,400 | 55,600 | 55,800 | 40 |
| 2009/09/17 | 56,200 | 56,500 | 56,000 | 56,500 | 76 |
| 2009/09/16 | 57,000 | 57,700 | 57,000 | 57,100 | 97 |
| 2009/09/15 | 56,200 | 57,100 | 56,100 | 56,700 | 109 |
| 2009/09/14 | 56,600 | 56,700 | 56,000 | 56,000 | 55 |
| 2009/09/11 | 57,600 | 57,600 | 56,400 | 57,100 | 119 |
| 2009/09/10 | 57,300 | 57,600 | 57,100 | 57,600 | 33 |
| 2009/09/09 | 57,600 | 57,900 | 57,000 | 57,300 | 91 |
| 2009/09/08 | 59,400 | 59,400 | 57,100 | 58,100 | 87 |
| 2009/09/07 | 58,500 | 59,600 | 57,100 | 59,600 | 103 |
| 2009/09/04 | 58,000 | 58,800 | 57,400 | 58,300 | 183 |
| 2009/09/03 | 60,800 | 60,900 | 57,300 | 57,400 | 362 |
| 2009/09/02 | 61,800 | 61,800 | 60,700 | 60,800 | 90 |
| 2009/09/01 | 61,500 | 62,300 | 61,000 | 62,100 | 120 |
| 2009/08/31 | 62,800 | 62,800 | 61,000 | 62,000 | 118 |
| 2009/08/28 | 63,000 | 64,100 | 62,700 | 62,700 | 151 |
| 2009/08/27 | 63,400 | 63,400 | 62,500 | 62,500 | 170 |
| 2009/08/26 | 61,300 | 62,900 | 60,900 | 62,900 | 102 |
| 2009/08/25 | 61,600 | 62,000 | 60,200 | 60,800 | 133 |
| 2009/08/24 | 62,300 | 62,400 | 61,500 | 61,500 | 157 |
| 2009/08/21 | 63,000 | 63,000 | 61,800 | 61,800 | 166 |
| 2009/08/20 | 64,000 | 64,000 | 62,700 | 62,900 | 75 |
| 2009/08/19 | 63,400 | 64,800 | 63,300 | 64,000 | 112 |
| 2009/08/18 | 62,600 | 63,600 | 62,500 | 63,000 | 200 |
| 2009/08/17 | 65,500 | 65,500 | 63,300 | 63,600 | 222 |
| 2009/08/14 | 65,500 | 65,900 | 64,400 | 65,900 | 233 |
| 2009/08/13 | 68,500 | 69,600 | 65,800 | 66,500 | 348 |
| 2009/08/12 | 69,100 | 71,300 | 66,200 | 68,500 | 559 |
| 2009/08/11 | 74,500 | 75,500 | 71,500 | 73,600 | 388 |
| 2009/08/10 | 72,200 | 72,200 | 70,300 | 72,200 | 622 |
| 2009/08/07 | 67,000 | 67,600 | 66,600 | 67,200 | 74 |
| 2009/08/06 | 67,400 | 68,000 | 65,700 | 67,600 | 38 |
| 2009/08/05 | 68,100 | 68,200 | 66,700 | 67,800 | 43 |
| 2009/08/04 | 66,500 | 68,000 | 66,500 | 67,900 | 66 |
| 2009/08/03 | 65,500 | 68,200 | 65,400 | 66,100 | 91 |
| 2009/07/31 | 66,500 | 66,500 | 64,600 | 64,800 | 74 |
| 2009/07/30 | 67,000 | 67,000 | 65,600 | 66,500 | 34 |
| 2009/07/29 | 66,800 | 66,800 | 65,400 | 66,400 | 39 |
| 2009/07/28 | 68,000 | 68,000 | 65,300 | 67,300 | 81 |
| 2009/07/27 | 65,000 | 66,700 | 64,600 | 66,600 | 91 |
| 2009/07/24 | 65,300 | 65,300 | 63,500 | 65,100 | 60 |
| 2009/07/23 | 62,700 | 65,000 | 62,700 | 64,400 | 84 |
| 2009/07/22 | 63,900 | 63,900 | 62,300 | 62,600 | 74 |
| 2009/07/21 | 64,000 | 64,400 | 63,000 | 63,900 | 55 |
| 2009/07/17 | 63,200 | 64,000 | 62,600 | 62,900 | 66 |
| 2009/07/16 | 66,900 | 66,900 | 64,000 | 64,000 | 44 |
| 2009/07/15 | 65,500 | 65,800 | 63,200 | 65,800 | 70 |
| 2009/07/14 | 63,500 | 64,500 | 62,100 | 64,500 | 100 |
| 2009/07/13 | 68,000 | 68,000 | 64,500 | 64,500 | 70 |
| 2009/07/10 | 68,000 | 71,400 | 66,000 | 69,500 | 133 |
| 2009/07/09 | 72,500 | 72,500 | 67,300 | 68,000 | 117 |
| 2009/07/08 | 68,000 | 73,400 | 67,500 | 73,000 | 182 |
| 2009/07/07 | 73,800 | 75,900 | 68,100 | 69,200 | 562 |
| 2009/07/06 | 66,500 | 70,800 | 66,000 | 70,800 | 361 |
| 2009/07/03 | 65,600 | 66,300 | 64,000 | 65,800 | 246 |
| 2009/07/02 | 66,300 | 70,300 | 65,100 | 66,600 | 969 |
| 2009/07/01 | 60,500 | 65,300 | 60,500 | 65,300 | 388 |
| 2009/06/30 | 60,000 | 60,900 | 59,700 | 60,300 | 51 |
| 2009/06/29 | 61,100 | 61,100 | 59,600 | 59,800 | 95 |
| 2009/06/26 | 59,700 | 60,000 | 59,200 | 59,600 | 60 |
| 2009/06/25 | 59,200 | 60,900 | 59,200 | 60,000 | 50 |
| 2009/06/24 | 60,000 | 60,500 | 58,900 | 59,000 | 77 |
| 2009/06/23 | 61,400 | 61,400 | 59,000 | 59,900 | 83 |
| 2009/06/22 | 59,100 | 61,900 | 59,000 | 61,800 | 251 |
| 2009/06/19 | 59,000 | 60,500 | 58,800 | 59,500 | 72 |
| 2009/06/18 | 59,500 | 60,000 | 58,700 | 59,000 | 57 |
| 2009/06/17 | 58,600 | 59,600 | 58,300 | 59,500 | 36 |
| 2009/06/16 | 60,300 | 60,500 | 58,600 | 58,600 | 116 |
| 2009/06/15 | 59,200 | 60,500 | 58,600 | 60,000 | 159 |
| 2009/06/12 | 59,500 | 59,800 | 58,400 | 59,000 | 167 |
| 2009/06/11 | 60,900 | 60,900 | 59,500 | 60,000 | 54 |
| 2009/06/10 | 60,000 | 60,800 | 59,500 | 60,300 | 57 |
| 2009/06/09 | 61,300 | 61,900 | 59,200 | 61,000 | 148 |
| 2009/06/08 | 60,400 | 61,500 | 59,900 | 61,500 | 108 |
| 2009/06/05 | 60,000 | 60,000 | 59,000 | 59,700 | 72 |
| 2009/06/04 | 60,000 | 60,500 | 59,000 | 59,000 | 93 |
| 2009/06/03 | 60,900 | 61,300 | 60,000 | 60,000 | 178 |
| 2009/06/02 | 62,500 | 63,200 | 60,000 | 60,400 | 241 |
| 2009/06/01 | 61,900 | 64,500 | 61,600 | 62,200 | 522 |
| 2009/05/29 | 59,300 | 61,000 | 59,300 | 60,100 | 221 |
| 2009/05/28 | 59,300 | 59,700 | 57,500 | 58,400 | 168 |
| 2009/05/27 | 57,900 | 58,100 | 57,200 | 57,800 | 81 |
| 2009/05/26 | 58,900 | 58,900 | 57,300 | 58,300 | 92 |
| 2009/05/25 | 57,000 | 58,500 | 56,300 | 58,300 | 138 |
| 2009/05/22 | 56,400 | 57,300 | 55,000 | 57,300 | 88 |
| 2009/05/21 | 56,400 | 57,000 | 56,100 | 56,400 | 36 |
| 2009/05/20 | 57,500 | 57,500 | 56,100 | 57,200 | 51 |
| 2009/05/19 | 58,000 | 58,000 | 57,100 | 57,500 | 35 |
| 2009/05/18 | 58,300 | 58,300 | 56,900 | 57,700 | 87 |
| 2009/05/15 | 56,000 | 57,900 | 55,500 | 57,400 | 164 |
| 2009/05/14 | 57,000 | 57,100 | 55,300 | 55,500 | 172 |
| 2009/05/13 | 58,200 | 58,200 | 56,700 | 57,600 | 81 |
| 2009/05/12 | 58,800 | 58,900 | 56,400 | 57,700 | 267 |
| 2009/05/11 | 62,000 | 62,000 | 57,900 | 59,600 | 524 |
| 2009/05/08 | 61,400 | 64,000 | 61,400 | 62,900 | 247 |
| 2009/05/07 | 62,000 | 62,800 | 61,100 | 61,500 | 139 |
| 2009/05/01 | 60,500 | 61,500 | 60,000 | 61,300 | 86 |
| 2009/04/30 | 60,800 | 61,800 | 59,000 | 61,000 | 126 |
| 2009/04/28 | 61,100 | 61,500 | 58,000 | 60,100 | 133 |
| 2009/04/27 | 59,000 | 61,500 | 58,200 | 60,100 | 139 |
| 2009/04/24 | 58,400 | 58,500 | 56,900 | 57,200 | 45 |
| 2009/04/23 | 58,000 | 58,500 | 55,500 | 58,200 | 79 |
| 2009/04/22 | 58,400 | 58,400 | 56,000 | 57,500 | 49 |
| 2009/04/21 | 57,500 | 58,400 | 57,000 | 58,400 | 106 |
| 2009/04/20 | 57,200 | 59,000 | 56,000 | 59,000 | 86 |
| 2009/04/17 | 55,000 | 55,000 | 54,200 | 54,300 | 60 |
| 2009/04/16 | 56,500 | 56,700 | 54,300 | 54,600 | 88 |
| 2009/04/15 | 57,600 | 57,600 | 56,300 | 56,300 | 40 |
| 2009/04/14 | 57,000 | 57,900 | 56,500 | 57,500 | 51 |
| 2009/04/13 | 57,000 | 58,000 | 56,000 | 58,000 | 51 |
| 2009/04/10 | 55,500 | 57,600 | 55,500 | 57,000 | 67 |
| 2009/04/09 | 55,500 | 56,400 | 55,000 | 55,000 | 112 |
| 2009/04/08 | 57,600 | 58,000 | 55,600 | 56,500 | 83 |
| 2009/04/07 | 59,000 | 59,000 | 57,600 | 57,700 | 85 |
| 2009/04/06 | 58,600 | 59,000 | 58,200 | 59,000 | 42 |
| 2009/04/03 | 60,000 | 60,000 | 57,600 | 58,500 | 78 |
| 2009/04/02 | 59,300 | 59,900 | 58,000 | 59,900 | 116 |
| 2009/04/01 | 59,500 | 59,500 | 57,600 | 59,400 | 214 |
| 2009/03/31 | 59,700 | 61,000 | 58,500 | 60,000 | 125 |
| 2009/03/30 | 60,500 | 62,000 | 59,400 | 59,700 | 137 |
| 2009/03/27 | 60,000 | 61,500 | 60,000 | 61,000 | 82 |
| 2009/03/26 | 62,400 | 63,000 | 59,200 | 59,300 | 152 |
| 2009/03/25 | 60,000 | 60,900 | 57,900 | 60,500 | 93 |
| 2009/03/24 | 60,500 | 61,000 | 58,500 | 60,900 | 127 |
| 2009/03/23 | 59,300 | 61,900 | 59,300 | 61,500 | 109 |
| 2009/03/19 | 62,900 | 62,900 | 59,200 | 59,200 | 105 |
| 2009/03/18 | 63,400 | 63,800 | 61,800 | 62,000 | 56 |
| 2009/03/17 | 62,100 | 63,600 | 61,700 | 62,500 | 42 |
| 2009/03/16 | 60,100 | 63,400 | 60,100 | 61,500 | 114 |
| 2009/03/13 | 61,000 | 61,000 | 60,000 | 61,000 | 39 |
| 2009/03/12 | 62,900 | 62,900 | 58,500 | 59,500 | 145 |
| 2009/03/11 | 64,500 | 65,000 | 61,100 | 63,400 | 123 |
| 2009/03/10 | 68,200 | 68,200 | 64,500 | 64,500 | 66 |
| 2009/03/09 | 65,500 | 68,700 | 63,900 | 68,700 | 139 |
| 2009/03/06 | 60,200 | 65,200 | 60,000 | 65,000 | 340 |
| 2009/03/05 | 63,700 | 66,000 | 62,000 | 62,700 | 152 |
| 2009/03/04 | 68,000 | 69,000 | 63,700 | 63,700 | 190 |
| 2009/03/03 | 63,500 | 68,000 | 61,600 | 67,800 | 852 |
| 2009/03/02 | 56,100 | 63,000 | 55,100 | 63,000 | 295 |
| 2009/02/27 | 61,500 | 62,500 | 57,500 | 58,000 | 377 |
| 2009/02/26 | 58,000 | 58,000 | 58,000 | 58,000 | 4 |
| 2009/02/25 | 52,000 | 53,300 | 52,000 | 53,000 | 67 |
| 2009/02/24 | 51,400 | 52,000 | 48,950 | 52,000 | 258 |
| 2009/02/23 | 57,900 | 57,900 | 53,900 | 53,900 | 201 |
| 2009/02/20 | 61,000 | 61,500 | 58,200 | 58,900 | 130 |
| 2009/02/19 | 58,200 | 61,000 | 58,200 | 61,000 | 79 |
| 2009/02/18 | 60,000 | 60,000 | 57,000 | 59,000 | 134 |
| 2009/02/17 | 61,000 | 61,000 | 58,500 | 60,000 | 129 |
| 2009/02/16 | 55,600 | 62,000 | 55,500 | 61,000 | 256 |
| 2009/02/13 | 59,000 | 60,900 | 57,100 | 57,500 | 174 |
| 2009/02/12 | 61,500 | 61,500 | 57,500 | 59,000 | 486 |
| 2009/02/10 | 65,000 | 66,900 | 62,500 | 62,500 | 742 |
| 2009/02/09 | 59,500 | 62,500 | 58,500 | 62,500 | 662 |
| 2009/02/06 | 56,700 | 58,000 | 55,800 | 57,500 | 117 |
| 2009/02/05 | 54,900 | 56,500 | 53,500 | 56,500 | 110 |
| 2009/02/04 | 53,700 | 54,800 | 52,700 | 54,800 | 108 |
| 2009/02/03 | 55,000 | 55,500 | 52,700 | 53,800 | 76 |
| 2009/02/02 | 54,200 | 55,900 | 53,500 | 55,000 | 231 |
| 2009/01/30 | 53,400 | 57,500 | 52,100 | 53,500 | 155 |
| 2009/01/29 | 55,400 | 57,400 | 53,100 | 53,400 | 112 |
| 2009/01/28 | 51,000 | 55,900 | 51,000 | 55,900 | 344 |
| 2009/01/27 | 50,300 | 50,900 | 49,500 | 50,900 | 128 |
| 2009/01/26 | 49,100 | 52,600 | 49,000 | 49,750 | 289 |
| 2009/01/23 | 49,500 | 50,500 | 48,550 | 48,550 | 204 |
| 2009/01/22 | 52,400 | 53,000 | 49,900 | 50,500 | 230 |
| 2009/01/21 | 52,500 | 54,000 | 51,800 | 52,200 | 126 |
| 2009/01/20 | 54,000 | 54,000 | 51,000 | 54,000 | 171 |
| 2009/01/19 | 57,300 | 57,400 | 54,000 | 54,000 | 162 |
| 2009/01/16 | 53,600 | 56,300 | 52,800 | 56,300 | 286 |
| 2009/01/15 | 58,100 | 59,000 | 54,000 | 55,100 | 385 |
| 2009/01/14 | 55,500 | 57,600 | 55,000 | 57,600 | 669 |
| 2009/01/13 | 50,000 | 53,300 | 49,300 | 52,600 | 158 |
| 2009/01/09 | 49,600 | 50,000 | 48,700 | 50,000 | 66 |
| 2009/01/08 | 51,100 | 51,100 | 49,100 | 49,550 | 53 |
| 2009/01/07 | 50,600 | 52,500 | 50,200 | 51,100 | 69 |
| 2009/01/06 | 51,000 | 51,100 | 50,000 | 51,000 | 108 |
| 2009/01/05 | 53,000 | 53,000 | 50,500 | 51,000 | 48 |