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 |
|---|---|---|---|---|---|
| 2010/12/30 | 43,800 | 43,800 | 42,650 | 43,000 | 81 |
| 2010/12/29 | 42,150 | 43,200 | 42,150 | 43,150 | 69 |
| 2010/12/28 | 43,300 | 44,100 | 42,150 | 42,150 | 163 |
| 2010/12/27 | 43,650 | 43,650 | 41,800 | 41,900 | 74 |
| 2010/12/24 | 43,000 | 43,350 | 41,300 | 42,000 | 237 |
| 2010/12/22 | 44,000 | 47,900 | 42,600 | 44,000 | 702 |
| 2010/12/21 | 42,650 | 43,000 | 42,100 | 42,950 | 167 |
| 2010/12/20 | 43,000 | 43,200 | 42,650 | 42,950 | 145 |
| 2010/12/17 | 44,350 | 44,400 | 43,000 | 43,000 | 63 |
| 2010/12/16 | 43,300 | 44,200 | 43,050 | 44,000 | 89 |
| 2010/12/15 | 42,600 | 42,800 | 41,500 | 42,800 | 68 |
| 2010/12/14 | 43,800 | 43,800 | 42,000 | 42,500 | 160 |
| 2010/12/13 | 40,450 | 45,300 | 40,000 | 42,500 | 540 |
| 2010/12/10 | 39,600 | 40,000 | 39,000 | 40,000 | 75 |
| 2010/12/09 | 39,100 | 39,750 | 38,900 | 39,000 | 76 |
| 2010/12/08 | 38,500 | 39,500 | 38,500 | 39,100 | 28 |
| 2010/12/07 | 39,000 | 39,000 | 38,550 | 38,950 | 18 |
| 2010/12/06 | 38,900 | 39,200 | 38,700 | 39,200 | 23 |
| 2010/12/03 | 38,100 | 38,950 | 38,100 | 38,950 | 12 |
| 2010/12/02 | 37,750 | 38,900 | 37,750 | 38,600 | 61 |
| 2010/12/01 | 37,600 | 38,400 | 37,400 | 38,400 | 38 |
| 2010/11/30 | 39,050 | 39,050 | 38,050 | 38,550 | 39 |
| 2010/11/29 | 40,500 | 40,500 | 38,650 | 40,000 | 51 |
| 2010/11/26 | 40,500 | 40,500 | 38,200 | 39,600 | 45 |
| 2010/11/25 | 40,000 | 40,500 | 39,100 | 40,500 | 79 |
| 2010/11/24 | 38,300 | 40,000 | 37,500 | 40,000 | 83 |
| 2010/11/22 | 37,850 | 39,000 | 37,500 | 38,600 | 64 |
| 2010/11/19 | 37,150 | 37,600 | 37,150 | 37,500 | 28 |
| 2010/11/18 | 37,150 | 38,000 | 37,000 | 37,050 | 43 |
| 2010/11/17 | 37,000 | 37,400 | 36,700 | 37,400 | 15 |
| 2010/11/16 | 36,350 | 37,000 | 36,350 | 37,000 | 25 |
| 2010/11/15 | 36,050 | 36,600 | 36,000 | 36,600 | 9 |
| 2010/11/12 | 35,600 | 37,000 | 35,600 | 36,950 | 31 |
| 2010/11/11 | 36,000 | 36,950 | 36,000 | 36,950 | 106 |
| 2010/11/10 | 35,450 | 36,000 | 35,450 | 36,000 | 41 |
| 2010/11/09 | 35,250 | 35,450 | 35,250 | 35,450 | 14 |
| 2010/11/08 | 35,450 | 35,450 | 35,000 | 35,250 | 52 |
| 2010/11/05 | 34,000 | 35,500 | 33,900 | 35,000 | 113 |
| 2010/11/04 | 34,250 | 34,500 | 34,000 | 34,000 | 16 |
| 2010/11/02 | 33,050 | 34,400 | 32,900 | 34,400 | 32 |
| 2010/11/01 | 34,200 | 34,200 | 33,350 | 33,350 | 5 |
| 2010/10/29 | 34,200 | 34,400 | 34,100 | 34,400 | 5 |
| 2010/10/28 | 35,450 | 35,450 | 34,100 | 34,100 | 40 |
| 2010/10/27 | 34,850 | 34,850 | 33,800 | 34,000 | 21 |
| 2010/10/26 | 34,550 | 34,850 | 33,500 | 34,850 | 64 |
| 2010/10/25 | 35,800 | 35,800 | 34,600 | 34,600 | 17 |
| 2010/10/22 | 34,500 | 35,500 | 34,150 | 34,900 | 41 |
| 2010/10/21 | 33,100 | 34,000 | 33,100 | 34,000 | 7 |
| 2010/10/20 | 33,100 | 33,100 | 33,000 | 33,000 | 6 |
| 2010/10/19 | 32,500 | 33,000 | 32,450 | 33,000 | 37 |
| 2010/10/18 | 33,100 | 33,500 | 33,050 | 33,100 | 33 |
| 2010/10/15 | 34,350 | 34,400 | 33,350 | 33,350 | 128 |
| 2010/10/14 | 34,000 | 34,100 | 33,800 | 33,800 | 22 |
| 2010/10/13 | 35,450 | 35,450 | 34,250 | 35,200 | 37 |
| 2010/10/12 | 35,200 | 35,400 | 34,700 | 34,700 | 23 |
| 2010/10/08 | 33,900 | 34,700 | 33,900 | 34,700 | 22 |
| 2010/10/07 | 34,800 | 34,800 | 33,900 | 34,200 | 20 |
| 2010/10/06 | 34,000 | 34,550 | 34,000 | 34,550 | 13 |
| 2010/10/05 | 33,400 | 34,000 | 32,850 | 34,000 | 52 |
| 2010/10/04 | 34,650 | 34,750 | 33,250 | 33,250 | 60 |
| 2010/10/01 | 34,050 | 34,700 | 34,050 | 34,700 | 46 |
| 2010/09/30 | 35,400 | 35,400 | 34,750 | 34,750 | 60 |
| 2010/09/29 | 36,600 | 36,600 | 35,400 | 35,400 | 127 |
| 2010/09/28 | 37,850 | 37,850 | 36,300 | 36,600 | 75 |
| 2010/09/27 | 37,700 | 37,700 | 36,450 | 36,450 | 62 |
| 2010/09/24 | 36,250 | 37,000 | 36,200 | 37,000 | 40 |
| 2010/09/22 | 37,000 | 37,300 | 36,150 | 36,350 | 298 |
| 2010/09/21 | 38,700 | 38,700 | 37,000 | 37,750 | 147 |
| 2010/09/17 | 38,000 | 39,100 | 38,000 | 38,700 | 28 |
| 2010/09/16 | 38,050 | 38,850 | 37,600 | 38,700 | 34 |
| 2010/09/15 | 38,000 | 39,300 | 37,750 | 39,300 | 45 |
| 2010/09/14 | 39,100 | 39,100 | 38,500 | 38,500 | 10 |
| 2010/09/13 | 39,800 | 39,800 | 39,000 | 39,100 | 9 |
| 2010/09/10 | 39,350 | 39,600 | 38,700 | 39,600 | 39 |
| 2010/09/09 | 40,800 | 40,800 | 39,200 | 39,300 | 48 |
| 2010/09/08 | 40,700 | 40,700 | 40,700 | 40,700 | 3 |
| 2010/09/07 | 39,400 | 40,700 | 39,400 | 39,650 | 34 |
| 2010/09/06 | 40,700 | 40,700 | 39,500 | 39,550 | 13 |
| 2010/09/03 | 40,650 | 40,650 | 39,900 | 39,900 | 6 |
| 2010/09/02 | 40,000 | 40,500 | 39,900 | 39,900 | 13 |
| 2010/09/01 | 40,000 | 40,000 | 40,000 | 40,000 | 3 |
| 2010/08/31 | 41,000 | 41,000 | 39,500 | 39,700 | 14 |
| 2010/08/30 | 41,700 | 41,700 | 41,000 | 41,000 | 32 |
| 2010/08/27 | 39,550 | 39,950 | 39,500 | 39,600 | 27 |
| 2010/08/26 | 40,000 | 40,600 | 40,000 | 40,600 | 4 |
| 2010/08/25 | 40,900 | 40,900 | 39,500 | 40,000 | 20 |
| 2010/08/24 | 0 | 0 | 0 | 39,500 | 0 |
| 2010/08/23 | 40,300 | 40,300 | 39,500 | 39,500 | 6 |
| 2010/08/20 | 40,850 | 40,850 | 40,300 | 40,300 | 7 |
| 2010/08/19 | 40,700 | 40,850 | 40,700 | 40,850 | 3 |
| 2010/08/18 | 40,300 | 40,800 | 40,000 | 40,800 | 17 |
| 2010/08/17 | 40,300 | 40,300 | 40,300 | 40,300 | 1 |
| 2010/08/16 | 40,400 | 40,400 | 39,750 | 40,300 | 9 |
| 2010/08/13 | 39,300 | 39,800 | 38,700 | 39,800 | 26 |
| 2010/08/12 | 40,000 | 40,000 | 39,300 | 39,300 | 20 |
| 2010/08/11 | 40,300 | 40,500 | 40,000 | 40,000 | 18 |
| 2010/08/10 | 40,300 | 40,300 | 39,850 | 40,300 | 7 |
| 2010/08/09 | 40,200 | 40,200 | 39,150 | 40,100 | 17 |
| 2010/08/06 | 39,900 | 40,200 | 39,900 | 40,200 | 7 |
| 2010/08/05 | 40,900 | 40,900 | 39,700 | 39,900 | 51 |
| 2010/08/04 | 40,000 | 40,900 | 39,850 | 40,900 | 45 |
| 2010/08/03 | 40,600 | 40,650 | 39,950 | 39,950 | 50 |
| 2010/08/02 | 40,250 | 40,500 | 40,000 | 40,000 | 79 |
| 2010/07/30 | 41,900 | 42,000 | 40,000 | 40,150 | 58 |
| 2010/07/29 | 43,000 | 43,000 | 42,400 | 42,400 | 24 |
| 2010/07/28 | 44,200 | 44,200 | 42,300 | 42,300 | 88 |
| 2010/07/27 | 42,500 | 42,800 | 41,700 | 42,100 | 18 |
| 2010/07/26 | 43,000 | 43,000 | 41,100 | 42,500 | 34 |
| 2010/07/23 | 40,950 | 41,000 | 40,250 | 41,000 | 20 |
| 2010/07/22 | 41,000 | 41,000 | 40,050 | 41,000 | 37 |
| 2010/07/21 | 41,400 | 41,500 | 41,050 | 41,200 | 7 |
| 2010/07/20 | 41,500 | 41,800 | 41,100 | 41,100 | 30 |
| 2010/07/16 | 42,400 | 42,400 | 41,500 | 41,500 | 71 |
| 2010/07/15 | 42,450 | 43,000 | 42,350 | 42,400 | 14 |
| 2010/07/14 | 42,200 | 42,950 | 42,100 | 42,800 | 12 |
| 2010/07/13 | 42,350 | 43,000 | 42,000 | 42,000 | 22 |
| 2010/07/12 | 43,150 | 43,350 | 42,300 | 42,300 | 6 |
| 2010/07/09 | 42,950 | 42,950 | 41,250 | 42,100 | 52 |
| 2010/07/08 | 42,450 | 43,000 | 42,000 | 42,050 | 24 |
| 2010/07/07 | 43,000 | 43,000 | 42,200 | 42,500 | 15 |
| 2010/07/06 | 41,700 | 43,000 | 41,650 | 43,000 | 16 |
| 2010/07/05 | 41,950 | 41,950 | 41,000 | 41,050 | 45 |
| 2010/07/02 | 41,000 | 41,700 | 40,600 | 41,000 | 137 |
| 2010/07/01 | 41,500 | 42,000 | 41,200 | 41,200 | 41 |
| 2010/06/30 | 41,500 | 42,450 | 40,500 | 41,900 | 35 |
| 2010/06/29 | 45,000 | 45,000 | 41,600 | 42,300 | 54 |
| 2010/06/28 | 47,500 | 47,500 | 44,000 | 44,000 | 73 |
| 2010/06/25 | 46,500 | 46,500 | 44,000 | 45,000 | 25 |
| 2010/06/24 | 45,800 | 45,800 | 45,500 | 45,600 | 5 |
| 2010/06/23 | 45,000 | 45,500 | 44,400 | 45,500 | 14 |
| 2010/06/22 | 48,100 | 48,200 | 43,800 | 45,000 | 98 |
| 2010/06/21 | 47,200 | 48,500 | 46,500 | 48,000 | 100 |
| 2010/06/18 | 44,000 | 47,500 | 44,000 | 47,250 | 113 |
| 2010/06/17 | 44,050 | 45,300 | 44,000 | 44,600 | 26 |
| 2010/06/16 | 42,900 | 45,000 | 42,900 | 44,200 | 43 |
| 2010/06/15 | 42,800 | 43,000 | 42,300 | 42,700 | 18 |
| 2010/06/14 | 43,900 | 44,000 | 42,100 | 42,100 | 36 |
| 2010/06/11 | 44,000 | 44,000 | 42,500 | 42,500 | 11 |
| 2010/06/10 | 42,500 | 42,800 | 41,800 | 42,800 | 6 |
| 2010/06/09 | 42,800 | 42,800 | 42,000 | 42,000 | 5 |
| 2010/06/08 | 42,000 | 43,000 | 41,500 | 42,800 | 39 |
| 2010/06/07 | 43,950 | 44,000 | 42,300 | 42,300 | 55 |
| 2010/06/04 | 45,000 | 45,200 | 44,200 | 44,900 | 58 |
| 2010/06/03 | 45,000 | 45,000 | 44,200 | 44,800 | 38 |
| 2010/06/02 | 44,700 | 44,700 | 43,500 | 44,300 | 23 |
| 2010/06/01 | 44,700 | 45,450 | 44,600 | 45,400 | 32 |
| 2010/05/31 | 43,500 | 44,800 | 43,200 | 44,200 | 69 |
| 2010/05/28 | 46,300 | 46,300 | 43,300 | 44,000 | 166 |
| 2010/05/27 | 42,300 | 44,200 | 40,900 | 44,200 | 71 |
| 2010/05/26 | 42,100 | 42,700 | 40,000 | 42,700 | 121 |
| 2010/05/25 | 42,200 | 44,000 | 40,700 | 41,700 | 114 |
| 2010/05/24 | 43,300 | 44,000 | 41,200 | 41,500 | 83 |
| 2010/05/21 | 42,950 | 43,300 | 41,550 | 42,200 | 126 |
| 2010/05/20 | 44,800 | 45,000 | 43,500 | 44,700 | 17 |
| 2010/05/19 | 43,200 | 45,700 | 41,650 | 44,800 | 197 |
| 2010/05/18 | 48,400 | 48,400 | 44,300 | 46,700 | 224 |
| 2010/05/17 | 47,300 | 49,300 | 47,000 | 47,200 | 281 |
| 2010/05/14 | 47,600 | 48,000 | 46,200 | 46,850 | 46 |
| 2010/05/13 | 46,700 | 48,300 | 45,600 | 48,300 | 454 |
| 2010/05/12 | 50,300 | 51,000 | 48,000 | 48,500 | 246 |
| 2010/05/11 | 53,500 | 54,600 | 48,500 | 51,200 | 261 |
| 2010/05/10 | 51,000 | 53,000 | 51,000 | 52,200 | 156 |
| 2010/05/07 | 54,100 | 55,000 | 50,900 | 52,000 | 310 |
| 2010/05/06 | 55,800 | 58,200 | 55,800 | 56,400 | 166 |
| 2010/04/30 | 59,300 | 60,800 | 57,200 | 58,800 | 196 |
| 2010/04/28 | 59,000 | 59,900 | 56,800 | 57,500 | 335 |
| 2010/04/27 | 62,900 | 63,000 | 58,200 | 59,500 | 332 |
| 2010/04/26 | 59,800 | 63,200 | 59,500 | 62,400 | 396 |
| 2010/04/23 | 57,800 | 59,700 | 57,500 | 58,400 | 191 |
| 2010/04/22 | 57,300 | 59,000 | 55,900 | 58,900 | 227 |
| 2010/04/21 | 57,000 | 59,000 | 55,400 | 59,000 | 250 |
| 2010/04/20 | 59,000 | 65,000 | 54,600 | 54,600 | 1,016 |
| 2010/04/19 | 55,000 | 58,800 | 54,200 | 58,000 | 523 |
| 2010/04/16 | 59,000 | 59,000 | 56,100 | 56,100 | 426 |
| 2010/04/15 | 58,800 | 61,000 | 56,600 | 58,500 | 947 |
| 2010/04/14 | 53,900 | 60,700 | 53,200 | 59,800 | 1,014 |
| 2010/04/13 | 54,800 | 55,900 | 51,300 | 54,000 | 673 |
| 2010/04/12 | 52,500 | 56,000 | 51,600 | 53,700 | 546 |
| 2010/04/09 | 50,500 | 51,600 | 49,850 | 51,600 | 151 |
| 2010/04/08 | 49,750 | 52,500 | 49,650 | 50,600 | 190 |
| 2010/04/07 | 49,250 | 50,500 | 49,250 | 49,550 | 90 |
| 2010/04/06 | 51,000 | 51,500 | 49,250 | 49,500 | 285 |
| 2010/04/05 | 49,900 | 50,700 | 48,900 | 50,700 | 263 |
| 2010/04/02 | 49,100 | 50,000 | 48,600 | 49,600 | 153 |
| 2010/04/01 | 50,000 | 50,000 | 48,800 | 48,800 | 183 |
| 2010/03/31 | 50,000 | 50,600 | 48,900 | 50,300 | 126 |
| 2010/03/30 | 49,550 | 50,000 | 48,900 | 50,000 | 135 |
| 2010/03/29 | 51,000 | 51,000 | 49,050 | 49,150 | 158 |
| 2010/03/26 | 50,600 | 50,600 | 47,500 | 50,000 | 327 |
| 2010/03/25 | 50,000 | 51,400 | 49,200 | 51,400 | 179 |
| 2010/03/24 | 52,600 | 52,600 | 49,300 | 51,800 | 420 |
| 2010/03/23 | 51,000 | 54,200 | 49,600 | 53,200 | 936 |
| 2010/03/19 | 45,800 | 52,000 | 45,550 | 48,600 | 1,611 |
| 2010/03/18 | 46,300 | 47,600 | 44,700 | 45,000 | 167 |
| 2010/03/17 | 43,700 | 46,500 | 43,700 | 46,300 | 157 |
| 2010/03/16 | 42,350 | 44,000 | 42,350 | 44,000 | 159 |
| 2010/03/15 | 44,450 | 44,450 | 43,400 | 43,750 | 67 |
| 2010/03/12 | 45,000 | 45,000 | 43,150 | 44,100 | 84 |
| 2010/03/11 | 44,450 | 45,800 | 44,100 | 44,550 | 73 |
| 2010/03/10 | 46,200 | 46,200 | 44,000 | 44,400 | 145 |
| 2010/03/09 | 46,000 | 46,400 | 45,000 | 45,500 | 92 |
| 2010/03/08 | 44,500 | 47,900 | 44,500 | 46,600 | 338 |
| 2010/03/05 | 44,950 | 44,950 | 43,650 | 44,000 | 111 |
| 2010/03/04 | 43,250 | 45,000 | 42,700 | 44,950 | 143 |
| 2010/03/03 | 44,450 | 45,300 | 43,250 | 43,250 | 304 |
| 2010/03/02 | 45,400 | 47,400 | 43,900 | 43,900 | 283 |
| 2010/03/01 | 48,500 | 48,500 | 45,200 | 46,000 | 441 |
| 2010/02/26 | 51,300 | 54,000 | 45,500 | 46,900 | 2,547 |
| 2010/02/25 | 43,350 | 48,950 | 42,600 | 48,950 | 1,224 |
| 2010/02/24 | 40,800 | 42,000 | 40,550 | 41,950 | 856 |
| 2010/02/23 | 40,800 | 41,300 | 40,500 | 40,500 | 281 |
| 2010/02/22 | 40,850 | 41,400 | 40,800 | 40,800 | 65 |
| 2010/02/19 | 40,800 | 40,900 | 40,700 | 40,750 | 84 |
| 2010/02/18 | 40,550 | 41,000 | 40,500 | 41,000 | 38 |
| 2010/02/17 | 41,200 | 41,200 | 40,350 | 40,850 | 80 |
| 2010/02/16 | 41,000 | 41,000 | 40,350 | 40,800 | 146 |
| 2010/02/15 | 41,000 | 41,700 | 40,650 | 41,200 | 89 |
| 2010/02/12 | 41,100 | 41,100 | 40,300 | 40,350 | 147 |
| 2010/02/10 | 42,000 | 43,000 | 41,550 | 41,550 | 67 |
| 2010/02/09 | 41,700 | 42,500 | 41,400 | 41,800 | 76 |
| 2010/02/08 | 41,500 | 43,000 | 41,500 | 41,600 | 65 |
| 2010/02/05 | 43,000 | 43,000 | 40,400 | 41,650 | 198 |
| 2010/02/04 | 43,200 | 43,200 | 42,800 | 43,050 | 24 |
| 2010/02/03 | 43,500 | 43,500 | 42,800 | 42,800 | 45 |
| 2010/02/02 | 42,900 | 43,050 | 42,800 | 42,850 | 60 |
| 2010/02/01 | 44,300 | 44,300 | 43,000 | 43,000 | 51 |
| 2010/01/29 | 44,650 | 44,650 | 42,900 | 43,100 | 75 |
| 2010/01/28 | 45,100 | 45,900 | 43,000 | 44,000 | 140 |
| 2010/01/27 | 42,750 | 42,750 | 42,000 | 42,500 | 136 |
| 2010/01/26 | 43,700 | 43,700 | 42,750 | 42,750 | 86 |
| 2010/01/25 | 44,700 | 44,700 | 43,700 | 43,700 | 46 |
| 2010/01/22 | 44,850 | 44,850 | 43,950 | 44,000 | 49 |
| 2010/01/21 | 44,700 | 45,000 | 44,450 | 45,000 | 26 |
| 2010/01/20 | 45,500 | 45,500 | 44,600 | 45,300 | 24 |
| 2010/01/19 | 44,250 | 45,000 | 44,250 | 45,000 | 25 |
| 2010/01/18 | 44,900 | 44,900 | 44,100 | 44,500 | 50 |
| 2010/01/15 | 45,350 | 45,350 | 44,500 | 44,600 | 57 |
| 2010/01/14 | 45,300 | 45,350 | 44,600 | 45,350 | 96 |
| 2010/01/13 | 46,400 | 46,800 | 45,800 | 45,800 | 32 |
| 2010/01/12 | 46,450 | 46,950 | 46,300 | 46,450 | 16 |
| 2010/01/08 | 47,400 | 47,400 | 46,300 | 46,300 | 24 |
| 2010/01/07 | 46,700 | 46,700 | 46,600 | 46,600 | 6 |
| 2010/01/06 | 47,800 | 47,800 | 46,800 | 47,000 | 24 |
| 2010/01/05 | 47,000 | 47,900 | 46,800 | 46,800 | 21 |
| 2010/01/04 | 46,100 | 46,800 | 45,300 | 46,800 | 31 |