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 |
|---|---|---|---|---|---|
| 2011/12/30 | 41,100 | 41,100 | 40,200 | 40,800 | 38 |
| 2011/12/29 | 41,000 | 41,400 | 39,800 | 41,400 | 55 |
| 2011/12/28 | 40,100 | 41,400 | 40,100 | 41,000 | 81 |
| 2011/12/27 | 40,700 | 40,900 | 40,200 | 40,200 | 61 |
| 2011/12/26 | 41,900 | 41,900 | 39,900 | 41,200 | 78 |
| 2011/12/22 | 41,700 | 42,000 | 40,650 | 41,300 | 67 |
| 2011/12/21 | 41,550 | 41,550 | 40,300 | 41,550 | 65 |
| 2011/12/20 | 41,750 | 41,750 | 40,200 | 40,950 | 85 |
| 2011/12/19 | 42,550 | 43,200 | 41,000 | 41,800 | 170 |
| 2011/12/16 | 43,000 | 43,900 | 42,050 | 42,850 | 97 |
| 2011/12/15 | 43,100 | 44,800 | 42,500 | 43,500 | 135 |
| 2011/12/14 | 44,650 | 44,800 | 42,600 | 44,500 | 181 |
| 2011/12/13 | 45,000 | 46,000 | 43,600 | 45,300 | 406 |
| 2011/12/12 | 41,500 | 44,400 | 41,500 | 44,400 | 482 |
| 2011/12/09 | 40,500 | 42,500 | 39,950 | 41,500 | 234 |
| 2011/12/08 | 39,200 | 41,200 | 39,200 | 40,900 | 345 |
| 2011/12/07 | 38,500 | 39,500 | 38,500 | 39,500 | 146 |
| 2011/12/06 | 39,000 | 39,100 | 38,400 | 38,500 | 87 |
| 2011/12/05 | 38,900 | 39,350 | 38,500 | 39,100 | 199 |
| 2011/12/02 | 37,050 | 39,250 | 37,050 | 38,500 | 215 |
| 2011/12/01 | 37,500 | 37,600 | 36,250 | 37,400 | 46 |
| 2011/11/30 | 36,200 | 37,300 | 36,000 | 37,300 | 227 |
| 2011/11/29 | 35,600 | 37,000 | 35,600 | 36,500 | 201 |
| 2011/11/28 | 35,500 | 36,400 | 35,500 | 36,000 | 87 |
| 2011/11/25 | 35,500 | 35,650 | 34,800 | 35,000 | 147 |
| 2011/11/24 | 35,200 | 35,550 | 35,000 | 35,300 | 56 |
| 2011/11/22 | 35,950 | 35,950 | 35,050 | 35,200 | 88 |
| 2011/11/21 | 35,600 | 36,550 | 35,550 | 36,000 | 72 |
| 2011/11/18 | 36,150 | 36,150 | 35,550 | 36,150 | 52 |
| 2011/11/17 | 36,650 | 36,650 | 36,200 | 36,500 | 22 |
| 2011/11/16 | 38,200 | 38,700 | 36,600 | 36,650 | 20 |
| 2011/11/15 | 38,150 | 38,950 | 37,650 | 38,900 | 22 |
| 2011/11/14 | 36,450 | 38,000 | 36,150 | 38,000 | 13 |
| 2011/11/11 | 36,000 | 36,600 | 36,000 | 36,100 | 41 |
| 2011/11/10 | 37,000 | 37,000 | 35,800 | 36,700 | 101 |
| 2011/11/09 | 37,600 | 38,200 | 37,000 | 37,000 | 47 |
| 2011/11/08 | 38,800 | 38,800 | 37,300 | 37,500 | 72 |
| 2011/11/07 | 39,400 | 39,400 | 37,400 | 38,800 | 141 |
| 2011/11/04 | 39,000 | 40,000 | 39,000 | 39,200 | 27 |
| 2011/11/02 | 40,500 | 40,500 | 38,100 | 39,300 | 111 |
| 2011/11/01 | 41,200 | 41,800 | 40,800 | 40,800 | 17 |
| 2011/10/31 | 41,100 | 42,000 | 40,700 | 42,000 | 84 |
| 2011/10/28 | 41,900 | 41,900 | 40,550 | 41,000 | 80 |
| 2011/10/27 | 41,200 | 41,200 | 40,100 | 40,500 | 25 |
| 2011/10/26 | 41,100 | 41,300 | 40,500 | 41,100 | 31 |
| 2011/10/25 | 40,900 | 41,000 | 39,700 | 40,900 | 171 |
| 2011/10/24 | 40,900 | 40,900 | 39,000 | 39,800 | 55 |
| 2011/10/21 | 40,700 | 40,900 | 39,200 | 40,650 | 35 |
| 2011/10/20 | 40,000 | 42,200 | 39,750 | 40,700 | 537 |
| 2011/10/19 | 39,900 | 39,900 | 39,700 | 39,750 | 9 |
| 2011/10/18 | 40,500 | 40,500 | 39,700 | 39,800 | 37 |
| 2011/10/17 | 38,950 | 41,000 | 38,900 | 41,000 | 327 |
| 2011/10/14 | 38,000 | 38,800 | 38,000 | 38,500 | 85 |
| 2011/10/13 | 38,000 | 38,500 | 37,700 | 37,900 | 65 |
| 2011/10/12 | 37,200 | 38,450 | 37,100 | 37,500 | 58 |
| 2011/10/11 | 37,200 | 38,250 | 37,050 | 37,900 | 42 |
| 2011/10/07 | 37,750 | 37,750 | 36,000 | 36,200 | 31 |
| 2011/10/06 | 35,800 | 37,300 | 35,800 | 37,300 | 32 |
| 2011/10/05 | 36,000 | 36,950 | 35,800 | 36,500 | 36 |
| 2011/10/04 | 36,150 | 36,900 | 35,850 | 36,500 | 17 |
| 2011/10/03 | 36,700 | 37,000 | 36,400 | 36,400 | 20 |
| 2011/09/30 | 37,600 | 37,600 | 36,800 | 36,800 | 14 |
| 2011/09/29 | 36,200 | 37,600 | 36,200 | 37,600 | 18 |
| 2011/09/28 | 37,500 | 37,950 | 35,600 | 37,950 | 73 |
| 2011/09/27 | 36,150 | 37,500 | 36,150 | 37,000 | 55 |
| 2011/09/26 | 37,900 | 37,900 | 35,500 | 35,500 | 63 |
| 2011/09/22 | 37,500 | 37,800 | 37,000 | 37,700 | 50 |
| 2011/09/21 | 38,600 | 38,750 | 37,000 | 38,000 | 97 |
| 2011/09/20 | 38,950 | 38,950 | 37,450 | 38,750 | 70 |
| 2011/09/16 | 38,150 | 38,950 | 38,000 | 38,950 | 31 |
| 2011/09/15 | 38,750 | 38,800 | 37,700 | 38,100 | 90 |
| 2011/09/14 | 39,550 | 39,550 | 37,500 | 38,750 | 209 |
| 2011/09/13 | 40,000 | 40,500 | 38,600 | 39,600 | 94 |
| 2011/09/12 | 40,150 | 40,500 | 40,000 | 40,500 | 44 |
| 2011/09/09 | 40,950 | 41,000 | 39,800 | 40,900 | 97 |
| 2011/09/08 | 41,800 | 42,000 | 41,500 | 41,500 | 42 |
| 2011/09/07 | 42,300 | 42,300 | 41,000 | 41,800 | 54 |
| 2011/09/06 | 44,000 | 44,200 | 41,800 | 43,000 | 112 |
| 2011/09/05 | 44,450 | 45,500 | 43,950 | 44,500 | 183 |
| 2011/09/02 | 41,300 | 45,050 | 41,300 | 44,400 | 133 |
| 2011/09/01 | 40,700 | 43,800 | 40,700 | 42,000 | 126 |
| 2011/08/31 | 40,400 | 41,300 | 40,200 | 41,000 | 43 |
| 2011/08/30 | 40,550 | 41,000 | 40,300 | 40,350 | 65 |
| 2011/08/29 | 42,000 | 42,000 | 40,100 | 40,650 | 99 |
| 2011/08/26 | 39,000 | 39,750 | 39,000 | 39,200 | 27 |
| 2011/08/25 | 40,000 | 40,000 | 39,050 | 39,050 | 65 |
| 2011/08/24 | 39,600 | 40,200 | 39,000 | 39,100 | 171 |
| 2011/08/23 | 39,900 | 40,300 | 39,600 | 40,100 | 66 |
| 2011/08/22 | 42,100 | 42,100 | 39,800 | 39,800 | 175 |
| 2011/08/19 | 42,300 | 42,950 | 41,150 | 42,600 | 60 |
| 2011/08/18 | 42,500 | 44,400 | 42,200 | 43,000 | 51 |
| 2011/08/17 | 43,050 | 43,050 | 42,100 | 43,000 | 21 |
| 2011/08/16 | 43,500 | 43,500 | 42,700 | 43,050 | 24 |
| 2011/08/15 | 42,350 | 43,350 | 42,350 | 43,350 | 39 |
| 2011/08/12 | 41,700 | 42,250 | 41,600 | 41,850 | 112 |
| 2011/08/11 | 40,900 | 41,800 | 40,400 | 41,150 | 95 |
| 2011/08/10 | 41,600 | 42,450 | 41,000 | 41,750 | 114 |
| 2011/08/09 | 40,150 | 42,500 | 39,550 | 42,500 | 231 |
| 2011/08/08 | 45,500 | 45,500 | 41,150 | 43,650 | 122 |
| 2011/08/05 | 44,500 | 45,500 | 42,800 | 45,500 | 136 |
| 2011/08/04 | 46,500 | 47,000 | 46,500 | 47,000 | 13 |
| 2011/08/03 | 47,750 | 47,750 | 46,000 | 46,500 | 43 |
| 2011/08/02 | 48,450 | 48,450 | 47,000 | 48,000 | 78 |
| 2011/08/01 | 48,400 | 48,550 | 48,000 | 48,550 | 37 |
| 2011/07/29 | 48,900 | 48,900 | 48,000 | 48,000 | 76 |
| 2011/07/28 | 48,750 | 48,900 | 48,100 | 48,900 | 55 |
| 2011/07/27 | 48,950 | 48,950 | 48,050 | 48,800 | 35 |
| 2011/07/26 | 48,800 | 48,800 | 47,900 | 48,750 | 59 |
| 2011/07/25 | 48,950 | 49,000 | 48,700 | 49,000 | 27 |
| 2011/07/22 | 48,800 | 48,900 | 48,000 | 48,850 | 38 |
| 2011/07/21 | 48,400 | 48,400 | 47,650 | 48,200 | 33 |
| 2011/07/20 | 47,450 | 48,300 | 47,450 | 48,000 | 10 |
| 2011/07/19 | 47,600 | 48,000 | 47,300 | 47,400 | 16 |
| 2011/07/15 | 48,100 | 48,200 | 47,500 | 47,600 | 42 |
| 2011/07/14 | 48,750 | 49,200 | 48,000 | 48,200 | 65 |
| 2011/07/13 | 48,150 | 48,800 | 48,100 | 48,750 | 23 |
| 2011/07/12 | 48,500 | 49,500 | 48,200 | 48,500 | 36 |
| 2011/07/11 | 48,500 | 49,200 | 48,500 | 49,000 | 21 |
| 2011/07/08 | 50,000 | 51,000 | 49,500 | 49,500 | 83 |
| 2011/07/07 | 49,800 | 49,800 | 49,000 | 49,600 | 49 |
| 2011/07/06 | 48,300 | 49,600 | 48,000 | 49,000 | 62 |
| 2011/07/05 | 48,800 | 49,700 | 48,300 | 48,300 | 48 |
| 2011/07/04 | 49,100 | 49,500 | 48,450 | 48,600 | 58 |
| 2011/07/01 | 49,850 | 49,850 | 48,000 | 48,400 | 80 |
| 2011/06/30 | 50,800 | 50,900 | 49,050 | 49,700 | 33 |
| 2011/06/29 | 51,400 | 52,000 | 48,700 | 50,700 | 146 |
| 2011/06/28 | 48,500 | 51,200 | 48,000 | 51,000 | 159 |
| 2011/06/27 | 46,500 | 47,000 | 46,000 | 47,000 | 56 |
| 2011/06/24 | 45,050 | 45,350 | 45,000 | 45,350 | 10 |
| 2011/06/23 | 44,650 | 44,800 | 44,500 | 44,800 | 12 |
| 2011/06/22 | 44,900 | 45,200 | 44,050 | 45,200 | 80 |
| 2011/06/21 | 45,300 | 45,350 | 44,850 | 45,000 | 37 |
| 2011/06/20 | 45,400 | 46,000 | 44,900 | 44,900 | 47 |
| 2011/06/17 | 46,550 | 46,900 | 45,000 | 45,400 | 111 |
| 2011/06/16 | 45,600 | 47,500 | 45,350 | 47,000 | 83 |
| 2011/06/15 | 46,100 | 46,800 | 45,650 | 46,300 | 53 |
| 2011/06/14 | 46,850 | 46,850 | 45,250 | 46,100 | 79 |
| 2011/06/13 | 46,200 | 46,950 | 46,050 | 46,250 | 42 |
| 2011/06/10 | 47,450 | 47,600 | 46,900 | 47,450 | 19 |
| 2011/06/09 | 47,000 | 47,400 | 46,200 | 47,400 | 38 |
| 2011/06/08 | 48,000 | 48,450 | 47,300 | 47,500 | 52 |
| 2011/06/07 | 47,500 | 48,000 | 47,100 | 48,000 | 35 |
| 2011/06/06 | 47,100 | 47,700 | 46,550 | 47,700 | 38 |
| 2011/06/03 | 47,100 | 48,400 | 47,100 | 47,200 | 53 |
| 2011/06/02 | 48,000 | 48,000 | 47,000 | 47,300 | 114 |
| 2011/06/01 | 48,700 | 49,000 | 48,200 | 48,500 | 51 |
| 2011/05/31 | 48,300 | 49,350 | 48,050 | 48,650 | 38 |
| 2011/05/30 | 49,950 | 49,950 | 48,000 | 49,000 | 119 |
| 2011/05/27 | 49,000 | 50,000 | 48,200 | 48,650 | 81 |
| 2011/05/26 | 48,500 | 49,000 | 47,500 | 49,000 | 87 |
| 2011/05/25 | 50,000 | 50,000 | 48,050 | 48,050 | 123 |
| 2011/05/24 | 49,000 | 49,300 | 48,350 | 49,050 | 69 |
| 2011/05/23 | 50,900 | 50,900 | 47,800 | 48,300 | 180 |
| 2011/05/20 | 49,350 | 51,400 | 49,350 | 51,000 | 108 |
| 2011/05/19 | 49,750 | 51,100 | 49,750 | 50,100 | 103 |
| 2011/05/18 | 49,100 | 50,200 | 49,100 | 49,950 | 75 |
| 2011/05/17 | 48,750 | 49,400 | 48,750 | 49,350 | 124 |
| 2011/05/16 | 49,700 | 50,000 | 48,200 | 49,850 | 369 |
| 2011/05/13 | 55,400 | 55,500 | 50,900 | 52,500 | 597 |
| 2011/05/12 | 55,000 | 56,700 | 54,300 | 55,400 | 1,433 |
| 2011/05/11 | 65,000 | 65,000 | 61,700 | 63,000 | 256 |
| 2011/05/10 | 63,000 | 66,000 | 62,400 | 64,000 | 670 |
| 2011/05/09 | 57,400 | 62,500 | 57,400 | 62,400 | 375 |
| 2011/05/06 | 57,500 | 57,700 | 54,600 | 57,700 | 224 |
| 2011/05/02 | 60,000 | 60,000 | 58,300 | 58,500 | 129 |
| 2011/04/28 | 58,400 | 58,500 | 57,200 | 57,700 | 179 |
| 2011/04/27 | 59,100 | 59,500 | 57,100 | 57,200 | 206 |
| 2011/04/26 | 58,100 | 60,500 | 57,000 | 59,000 | 328 |
| 2011/04/25 | 60,200 | 60,200 | 57,500 | 59,900 | 338 |
| 2011/04/22 | 63,200 | 63,200 | 59,500 | 60,300 | 588 |
| 2011/04/21 | 65,800 | 66,900 | 63,100 | 64,400 | 716 |
| 2011/04/20 | 62,900 | 66,900 | 62,500 | 64,800 | 1,475 |
| 2011/04/19 | 57,900 | 62,900 | 57,000 | 62,800 | 975 |
| 2011/04/18 | 56,300 | 59,700 | 56,000 | 58,500 | 682 |
| 2011/04/15 | 57,000 | 57,000 | 53,700 | 54,100 | 370 |
| 2011/04/14 | 53,800 | 56,800 | 53,500 | 56,500 | 578 |
| 2011/04/13 | 52,300 | 53,700 | 51,000 | 52,700 | 295 |
| 2011/04/12 | 49,700 | 54,300 | 48,900 | 50,700 | 964 |
| 2011/04/11 | 48,000 | 48,600 | 47,350 | 48,600 | 113 |
| 2011/04/08 | 46,000 | 47,950 | 45,500 | 47,850 | 133 |
| 2011/04/07 | 48,000 | 48,000 | 46,600 | 47,000 | 193 |
| 2011/04/06 | 49,800 | 50,000 | 48,000 | 48,000 | 312 |
| 2011/04/05 | 50,000 | 50,100 | 47,850 | 50,000 | 496 |
| 2011/04/04 | 49,100 | 51,100 | 47,600 | 49,900 | 419 |
| 2011/04/01 | 48,700 | 50,500 | 47,100 | 48,800 | 377 |
| 2011/03/31 | 47,300 | 47,800 | 46,050 | 47,300 | 177 |
| 2011/03/30 | 43,700 | 47,750 | 42,900 | 46,600 | 431 |
| 2011/03/29 | 42,800 | 43,800 | 41,500 | 43,800 | 287 |
| 2011/03/28 | 45,400 | 45,400 | 42,800 | 43,950 | 387 |
| 2011/03/25 | 48,100 | 48,750 | 44,300 | 44,650 | 481 |
| 2011/03/24 | 49,100 | 50,400 | 47,250 | 47,400 | 593 |
| 2011/03/23 | 48,050 | 52,700 | 46,550 | 48,950 | 1,226 |
| 2011/03/22 | 47,100 | 49,700 | 46,000 | 48,850 | 1,520 |
| 2011/03/18 | 41,500 | 44,900 | 41,200 | 43,000 | 1,211 |
| 2011/03/17 | 36,200 | 42,000 | 36,050 | 41,000 | 1,131 |
| 2011/03/16 | 37,300 | 39,900 | 34,500 | 39,900 | 3,707 |
| 2011/03/15 | 41,500 | 41,500 | 41,500 | 41,500 | 27 |
| 2011/03/14 | 48,500 | 48,500 | 48,500 | 48,500 | 57 |
| 2011/03/11 | 60,400 | 61,500 | 58,500 | 58,500 | 1,507 |
| 2011/03/10 | 65,700 | 68,800 | 62,900 | 63,400 | 3,546 |
| 2011/03/09 | 64,900 | 67,000 | 61,200 | 62,700 | 3,331 |
| 2011/03/08 | 64,000 | 64,800 | 61,100 | 63,200 | 1,538 |
| 2011/03/07 | 66,500 | 67,000 | 63,900 | 65,000 | 1,297 |
| 2011/03/04 | 68,200 | 68,400 | 65,700 | 66,200 | 1,622 |
| 2011/03/03 | 69,400 | 69,800 | 65,600 | 66,300 | 2,630 |
| 2011/03/02 | 70,600 | 76,000 | 68,600 | 69,000 | 5,694 |
| 2011/03/01 | 70,000 | 72,300 | 66,300 | 68,600 | 2,998 |
| 2011/02/28 | 81,100 | 82,900 | 71,300 | 72,000 | 3,541 |
| 2011/02/25 | 74,400 | 87,500 | 61,700 | 78,000 | 10,708 |
| 2011/02/24 | 72,900 | 72,900 | 70,000 | 72,900 | 3,624 |
| 2011/02/23 | 53,900 | 62,900 | 53,900 | 62,900 | 2,753 |
| 2011/02/22 | 51,000 | 52,900 | 49,650 | 52,900 | 371 |
| 2011/02/21 | 50,600 | 51,000 | 49,250 | 50,500 | 213 |
| 2011/02/18 | 49,200 | 50,500 | 48,000 | 49,600 | 236 |
| 2011/02/17 | 50,400 | 50,800 | 49,200 | 49,200 | 235 |
| 2011/02/16 | 51,900 | 52,500 | 49,950 | 50,300 | 427 |
| 2011/02/15 | 51,300 | 52,900 | 50,400 | 51,600 | 407 |
| 2011/02/14 | 50,000 | 52,600 | 49,800 | 51,300 | 506 |
| 2011/02/10 | 48,700 | 49,900 | 47,800 | 49,500 | 249 |
| 2011/02/09 | 48,950 | 49,800 | 48,150 | 48,700 | 270 |
| 2011/02/08 | 48,000 | 48,700 | 47,350 | 47,400 | 406 |
| 2011/02/07 | 48,000 | 54,900 | 46,500 | 47,300 | 2,798 |
| 2011/02/04 | 47,900 | 48,500 | 46,650 | 47,900 | 120 |
| 2011/02/03 | 46,500 | 48,550 | 46,500 | 47,900 | 185 |
| 2011/02/02 | 45,700 | 46,400 | 45,200 | 46,000 | 186 |
| 2011/02/01 | 44,800 | 45,100 | 43,800 | 44,350 | 136 |
| 2011/01/31 | 46,000 | 46,600 | 45,700 | 45,900 | 74 |
| 2011/01/28 | 48,800 | 48,900 | 46,950 | 47,050 | 122 |
| 2011/01/27 | 47,500 | 47,900 | 47,050 | 47,700 | 34 |
| 2011/01/26 | 47,100 | 47,700 | 47,000 | 47,700 | 12 |
| 2011/01/25 | 47,200 | 47,700 | 46,550 | 47,700 | 111 |
| 2011/01/24 | 46,500 | 46,700 | 46,150 | 46,700 | 74 |
| 2011/01/21 | 49,000 | 49,000 | 45,800 | 46,350 | 251 |
| 2011/01/20 | 46,450 | 49,500 | 46,450 | 48,950 | 136 |
| 2011/01/19 | 48,100 | 48,100 | 46,150 | 46,250 | 126 |
| 2011/01/18 | 49,100 | 49,500 | 46,650 | 48,100 | 231 |
| 2011/01/17 | 49,500 | 50,600 | 48,500 | 48,600 | 196 |
| 2011/01/14 | 50,000 | 50,000 | 48,500 | 48,600 | 167 |
| 2011/01/13 | 51,500 | 51,700 | 49,500 | 50,100 | 159 |
| 2011/01/12 | 45,500 | 51,000 | 45,500 | 51,000 | 338 |
| 2011/01/11 | 45,700 | 48,000 | 45,600 | 46,300 | 173 |
| 2011/01/07 | 48,000 | 48,000 | 44,850 | 45,700 | 205 |
| 2011/01/06 | 44,500 | 47,500 | 44,500 | 47,000 | 186 |
| 2011/01/05 | 44,450 | 44,600 | 43,250 | 44,350 | 73 |
| 2011/01/04 | 43,300 | 44,100 | 42,950 | 43,500 | 23 |