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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,393 | 1,410 | 1,356 | 1,368 | 49,000 |
| 2017/12/28 | 1,400 | 1,405 | 1,373 | 1,385 | 26,700 |
| 2017/12/27 | 1,369 | 1,417 | 1,345 | 1,396 | 81,500 |
| 2017/12/26 | 1,280 | 1,382 | 1,271 | 1,380 | 113,800 |
| 2017/12/25 | 1,272 | 1,272 | 1,248 | 1,264 | 56,900 |
| 2017/12/22 | 1,210 | 1,266 | 1,204 | 1,228 | 66,200 |
| 2017/12/21 | 1,186 | 1,198 | 1,175 | 1,194 | 28,800 |
| 2017/12/20 | 1,203 | 1,208 | 1,181 | 1,184 | 33,400 |
| 2017/12/19 | 1,174 | 1,198 | 1,168 | 1,190 | 26,500 |
| 2017/12/18 | 1,164 | 1,178 | 1,156 | 1,177 | 24,400 |
| 2017/12/15 | 1,148 | 1,163 | 1,135 | 1,156 | 25,500 |
| 2017/12/14 | 1,119 | 1,142 | 1,119 | 1,141 | 24,300 |
| 2017/12/13 | 1,115 | 1,119 | 1,111 | 1,119 | 8,000 |
| 2017/12/12 | 1,105 | 1,116 | 1,105 | 1,115 | 9,700 |
| 2017/12/11 | 1,105 | 1,105 | 1,094 | 1,101 | 19,500 |
| 2017/12/08 | 1,135 | 1,145 | 1,086 | 1,102 | 87,700 |
| 2017/12/07 | 1,121 | 1,144 | 1,118 | 1,143 | 25,800 |
| 2017/12/06 | 1,149 | 1,154 | 1,122 | 1,126 | 26,600 |
| 2017/12/05 | 1,180 | 1,197 | 1,144 | 1,155 | 20,100 |
| 2017/12/04 | 1,179 | 1,188 | 1,179 | 1,184 | 3,900 |
| 2017/12/01 | 1,171 | 1,187 | 1,171 | 1,180 | 5,600 |
| 2017/11/30 | 1,188 | 1,188 | 1,158 | 1,183 | 11,200 |
| 2017/11/29 | 1,189 | 1,200 | 1,186 | 1,189 | 8,900 |
| 2017/11/28 | 1,210 | 1,210 | 1,181 | 1,189 | 14,100 |
| 2017/11/27 | 1,224 | 1,224 | 1,197 | 1,212 | 23,500 |
| 2017/11/24 | 1,219 | 1,219 | 1,200 | 1,211 | 13,400 |
| 2017/11/22 | 1,225 | 1,225 | 1,216 | 1,219 | 7,600 |
| 2017/11/21 | 1,230 | 1,237 | 1,213 | 1,225 | 9,300 |
| 2017/11/20 | 1,200 | 1,230 | 1,200 | 1,225 | 11,400 |
| 2017/11/17 | 1,195 | 1,207 | 1,178 | 1,195 | 13,000 |
| 2017/11/16 | 1,134 | 1,177 | 1,124 | 1,176 | 19,000 |
| 2017/11/15 | 1,170 | 1,180 | 1,120 | 1,140 | 23,700 |
| 2017/11/14 | 1,202 | 1,202 | 1,176 | 1,180 | 11,400 |
| 2017/11/13 | 1,187 | 1,241 | 1,187 | 1,205 | 14,500 |
| 2017/11/10 | 1,152 | 1,181 | 1,151 | 1,181 | 14,600 |
| 2017/11/09 | 1,207 | 1,220 | 1,178 | 1,178 | 18,800 |
| 2017/11/08 | 1,254 | 1,254 | 1,203 | 1,209 | 23,000 |
| 2017/11/07 | 1,233 | 1,276 | 1,227 | 1,256 | 38,800 |
| 2017/11/06 | 1,256 | 1,258 | 1,226 | 1,233 | 28,900 |
| 2017/11/02 | 1,288 | 1,289 | 1,253 | 1,253 | 27,000 |
| 2017/11/01 | 1,270 | 1,308 | 1,240 | 1,298 | 41,500 |
| 2017/10/31 | 1,236 | 1,272 | 1,220 | 1,243 | 24,000 |
| 2017/10/30 | 1,206 | 1,240 | 1,188 | 1,240 | 39,400 |
| 2017/10/27 | 1,127 | 1,200 | 1,127 | 1,194 | 34,500 |
| 2017/10/26 | 1,117 | 1,134 | 1,117 | 1,127 | 7,000 |
| 2017/10/25 | 1,139 | 1,140 | 1,115 | 1,123 | 11,900 |
| 2017/10/24 | 1,118 | 1,130 | 1,118 | 1,130 | 6,400 |
| 2017/10/23 | 1,127 | 1,129 | 1,120 | 1,122 | 17,300 |
| 2017/10/20 | 1,101 | 1,101 | 1,086 | 1,099 | 8,100 |
| 2017/10/19 | 1,089 | 1,109 | 1,087 | 1,103 | 8,300 |
| 2017/10/18 | 1,105 | 1,106 | 1,089 | 1,092 | 11,700 |
| 2017/10/17 | 1,117 | 1,118 | 1,080 | 1,103 | 30,500 |
| 2017/10/16 | 1,121 | 1,133 | 1,106 | 1,114 | 10,900 |
| 2017/10/13 | 1,141 | 1,149 | 1,101 | 1,105 | 31,800 |
| 2017/10/12 | 1,085 | 1,140 | 1,085 | 1,136 | 56,500 |
| 2017/10/11 | 1,089 | 1,094 | 1,084 | 1,084 | 8,100 |
| 2017/10/10 | 1,069 | 1,096 | 1,069 | 1,085 | 14,400 |
| 2017/10/06 | 1,057 | 1,075 | 1,057 | 1,069 | 7,700 |
| 2017/10/05 | 1,060 | 1,071 | 1,053 | 1,056 | 11,000 |
| 2017/10/04 | 1,086 | 1,086 | 1,067 | 1,076 | 8,500 |
| 2017/10/03 | 1,064 | 1,090 | 1,063 | 1,087 | 13,900 |
| 2017/10/02 | 1,064 | 1,076 | 1,061 | 1,063 | 8,000 |
| 2017/09/29 | 1,056 | 1,060 | 1,050 | 1,050 | 8,700 |
| 2017/09/28 | 1,060 | 1,071 | 1,051 | 1,061 | 11,300 |
| 2017/09/27 | 1,049 | 1,060 | 1,049 | 1,059 | 7,300 |
| 2017/09/26 | 1,067 | 1,073 | 1,050 | 1,056 | 12,800 |
| 2017/09/25 | 1,053 | 1,088 | 1,053 | 1,078 | 13,200 |
| 2017/09/22 | 1,070 | 1,070 | 1,048 | 1,055 | 46,600 |
| 2017/09/21 | 1,061 | 1,065 | 1,053 | 1,053 | 9,400 |
| 2017/09/20 | 1,070 | 1,072 | 1,052 | 1,057 | 10,300 |
| 2017/09/19 | 1,079 | 1,081 | 1,061 | 1,071 | 11,100 |
| 2017/09/15 | 1,057 | 1,079 | 1,056 | 1,073 | 12,200 |
| 2017/09/14 | 1,059 | 1,072 | 1,050 | 1,057 | 19,800 |
| 2017/09/13 | 1,041 | 1,050 | 1,032 | 1,046 | 7,500 |
| 2017/09/12 | 1,045 | 1,045 | 1,034 | 1,041 | 8,000 |
| 2017/09/11 | 1,029 | 1,043 | 1,020 | 1,031 | 11,700 |
| 2017/09/08 | 1,044 | 1,044 | 1,004 | 1,013 | 13,500 |
| 2017/09/07 | 1,029 | 1,070 | 1,029 | 1,044 | 19,700 |
| 2017/09/06 | 994 | 1,020 | 994 | 1,016 | 13,300 |
| 2017/09/05 | 1,029 | 1,035 | 999 | 1,024 | 30,800 |
| 2017/09/04 | 1,065 | 1,065 | 1,021 | 1,035 | 15,500 |
| 2017/09/01 | 1,069 | 1,072 | 1,058 | 1,071 | 14,800 |
| 2017/08/31 | 1,060 | 1,073 | 1,057 | 1,069 | 8,000 |
| 2017/08/30 | 1,074 | 1,077 | 1,045 | 1,062 | 11,400 |
| 2017/08/29 | 1,087 | 1,088 | 1,061 | 1,072 | 11,100 |
| 2017/08/28 | 1,090 | 1,090 | 1,068 | 1,088 | 16,500 |
| 2017/08/25 | 1,077 | 1,097 | 1,046 | 1,085 | 41,500 |
| 2017/08/24 | 1,008 | 1,060 | 1,004 | 1,056 | 29,100 |
| 2017/08/23 | 1,002 | 1,005 | 999 | 1,004 | 26,800 |
| 2017/08/22 | 999 | 1,008 | 995 | 995 | 7,800 |
| 2017/08/21 | 1,009 | 1,013 | 990 | 999 | 14,700 |
| 2017/08/18 | 986 | 1,025 | 986 | 1,007 | 31,900 |
| 2017/08/17 | 990 | 1,002 | 986 | 996 | 18,000 |
| 2017/08/16 | 982 | 990 | 982 | 990 | 6,500 |
| 2017/08/15 | 987 | 990 | 979 | 982 | 5,000 |
| 2017/08/14 | 980 | 990 | 976 | 976 | 22,200 |
| 2017/08/10 | 997 | 1,000 | 980 | 988 | 16,900 |
| 2017/08/09 | 1,000 | 1,005 | 988 | 1,004 | 15,600 |
| 2017/08/08 | 1,003 | 1,003 | 991 | 1,000 | 9,100 |
| 2017/08/07 | 992 | 1,000 | 992 | 997 | 6,100 |
| 2017/08/04 | 982 | 987 | 979 | 987 | 7,800 |
| 2017/08/03 | 990 | 990 | 985 | 987 | 1,500 |
| 2017/08/02 | 989 | 993 | 985 | 990 | 4,900 |
| 2017/08/01 | 998 | 998 | 983 | 989 | 11,000 |
| 2017/07/31 | 1,009 | 1,010 | 996 | 999 | 10,300 |
| 2017/07/28 | 1,008 | 1,009 | 996 | 1,000 | 11,000 |
| 2017/07/27 | 995 | 1,004 | 995 | 1,004 | 10,500 |
| 2017/07/26 | 994 | 994 | 988 | 994 | 9,500 |
| 2017/07/25 | 999 | 1,000 | 988 | 994 | 15,600 |
| 2017/07/24 | 990 | 994 | 982 | 994 | 12,800 |
| 2017/07/21 | 981 | 984 | 977 | 980 | 22,500 |
| 2017/07/20 | 978 | 988 | 978 | 985 | 9,800 |
| 2017/07/19 | 970 | 979 | 970 | 976 | 4,800 |
| 2017/07/18 | 981 | 982 | 970 | 973 | 8,500 |
| 2017/07/14 | 985 | 987 | 980 | 984 | 2,800 |
| 2017/07/13 | 988 | 990 | 985 | 988 | 5,000 |
| 2017/07/12 | 997 | 997 | 983 | 988 | 11,000 |
| 2017/07/11 | 972 | 991 | 972 | 988 | 13,800 |
| 2017/07/10 | 955 | 970 | 955 | 970 | 6,800 |
| 2017/07/07 | 954 | 958 | 950 | 951 | 5,300 |
| 2017/07/06 | 953 | 960 | 953 | 955 | 3,600 |
| 2017/07/05 | 950 | 956 | 945 | 951 | 9,600 |
| 2017/07/04 | 967 | 967 | 951 | 951 | 7,500 |
| 2017/07/03 | 955 | 965 | 955 | 955 | 7,000 |
| 2017/06/30 | 951 | 952 | 949 | 950 | 8,500 |
| 2017/06/29 | 961 | 972 | 959 | 959 | 9,900 |
| 2017/06/28 | 980 | 980 | 954 | 956 | 14,100 |
| 2017/06/27 | 986 | 987 | 980 | 983 | 13,700 |
| 2017/06/26 | 986 | 997 | 980 | 985 | 8,500 |
| 2017/06/23 | 1,000 | 1,005 | 980 | 983 | 12,200 |
| 2017/06/22 | 999 | 1,004 | 995 | 1,002 | 5,700 |
| 2017/06/21 | 1,001 | 1,004 | 994 | 994 | 5,700 |
| 2017/06/20 | 1,000 | 1,001 | 995 | 1,001 | 6,600 |
| 2017/06/19 | 1,015 | 1,015 | 999 | 1,003 | 7,600 |
| 2017/06/16 | 995 | 1,004 | 972 | 1,004 | 12,700 |
| 2017/06/15 | 996 | 999 | 995 | 997 | 3,900 |
| 2017/06/14 | 1,005 | 1,005 | 1,000 | 1,000 | 3,400 |
| 2017/06/13 | 1,005 | 1,005 | 1,000 | 1,004 | 5,100 |
| 2017/06/12 | 1,012 | 1,012 | 1,002 | 1,005 | 7,900 |
| 2017/06/09 | 1,001 | 1,006 | 1,000 | 1,005 | 4,400 |
| 2017/06/08 | 1,007 | 1,008 | 997 | 1,001 | 11,200 |
| 2017/06/07 | 1,003 | 1,011 | 987 | 999 | 10,900 |
| 2017/06/06 | 1,029 | 1,029 | 990 | 1,002 | 29,000 |
| 2017/06/05 | 1,010 | 1,030 | 1,010 | 1,029 | 15,400 |
| 2017/06/02 | 1,020 | 1,026 | 1,006 | 1,010 | 19,300 |
| 2017/06/01 | 1,003 | 1,035 | 1,003 | 1,029 | 17,300 |
| 2017/05/31 | 1,025 | 1,030 | 1,011 | 1,012 | 17,700 |
| 2017/05/30 | 999 | 1,025 | 998 | 1,016 | 24,800 |
| 2017/05/29 | 991 | 1,013 | 990 | 996 | 20,600 |
| 2017/05/26 | 981 | 985 | 971 | 985 | 13,100 |
| 2017/05/25 | 977 | 977 | 967 | 975 | 11,400 |
| 2017/05/24 | 947 | 965 | 943 | 965 | 16,100 |
| 2017/05/23 | 947 | 954 | 931 | 932 | 13,100 |
| 2017/05/22 | 962 | 964 | 938 | 947 | 13,000 |
| 2017/05/19 | 938 | 961 | 932 | 958 | 19,700 |
| 2017/05/18 | 926 | 939 | 924 | 931 | 10,700 |
| 2017/05/17 | 926 | 958 | 926 | 947 | 21,900 |
| 2017/05/16 | 924 | 932 | 913 | 921 | 14,300 |
| 2017/05/15 | 934 | 935 | 912 | 918 | 22,800 |
| 2017/05/12 | 945 | 949 | 933 | 933 | 15,500 |
| 2017/05/11 | 1,000 | 1,000 | 945 | 952 | 52,500 |
| 2017/05/10 | 995 | 1,006 | 995 | 1,000 | 25,400 |
| 2017/05/09 | 978 | 992 | 976 | 987 | 14,800 |
| 2017/05/08 | 977 | 993 | 972 | 976 | 14,500 |
| 2017/05/02 | 969 | 970 | 956 | 967 | 8,800 |
| 2017/05/01 | 954 | 963 | 952 | 963 | 6,700 |
| 2017/04/28 | 986 | 986 | 956 | 964 | 21,000 |
| 2017/04/27 | 973 | 979 | 965 | 979 | 10,800 |
| 2017/04/26 | 970 | 982 | 965 | 973 | 12,600 |
| 2017/04/25 | 960 | 960 | 944 | 960 | 13,500 |
| 2017/04/24 | 983 | 983 | 946 | 949 | 17,100 |
| 2017/04/21 | 969 | 975 | 953 | 968 | 21,400 |
| 2017/04/20 | 940 | 958 | 937 | 944 | 16,600 |
| 2017/04/19 | 925 | 931 | 920 | 926 | 10,100 |
| 2017/04/18 | 929 | 949 | 926 | 926 | 12,700 |
| 2017/04/17 | 881 | 913 | 881 | 913 | 9,900 |
| 2017/04/14 | 903 | 918 | 892 | 892 | 10,400 |
| 2017/04/13 | 870 | 918 | 870 | 915 | 26,600 |
| 2017/04/12 | 914 | 919 | 879 | 890 | 53,700 |
| 2017/04/11 | 944 | 957 | 928 | 929 | 25,600 |
| 2017/04/10 | 952 | 970 | 952 | 958 | 12,200 |
| 2017/04/07 | 956 | 991 | 920 | 943 | 62,200 |
| 2017/04/06 | 1,003 | 1,006 | 942 | 953 | 74,500 |
| 2017/04/05 | 1,018 | 1,029 | 991 | 999 | 44,100 |
| 2017/04/04 | 1,100 | 1,119 | 1,000 | 1,017 | 81,600 |
| 2017/04/03 | 1,030 | 1,098 | 1,030 | 1,085 | 66,700 |
| 2017/03/31 | 1,014 | 1,040 | 1,014 | 1,029 | 17,400 |
| 2017/03/30 | 1,032 | 1,043 | 1,002 | 1,006 | 19,500 |
| 2017/03/29 | 986 | 1,065 | 984 | 1,039 | 62,800 |
| 2017/03/28 | 987 | 1,002 | 981 | 985 | 26,900 |
| 2017/03/27 | 1,050 | 1,058 | 981 | 989 | 62,700 |
| 2017/03/24 | 1,068 | 1,068 | 1,039 | 1,050 | 64,500 |
| 2017/03/23 | 1,017 | 1,084 | 1,017 | 1,084 | 89,300 |
| 2017/03/22 | 1,000 | 1,048 | 996 | 1,017 | 54,300 |
| 2017/03/21 | 1,029 | 1,061 | 991 | 1,030 | 148,300 |
| 2017/03/17 | 942 | 996 | 941 | 996 | 139,600 |
| 2017/03/16 | 945 | 955 | 928 | 938 | 151,900 |
| 2017/03/15 | 910 | 915 | 894 | 900 | 22,600 |
| 2017/03/14 | 890 | 913 | 890 | 911 | 31,100 |
| 2017/03/13 | 893 | 900 | 886 | 891 | 20,200 |
| 2017/03/10 | 895 | 915 | 881 | 886 | 18,000 |
| 2017/03/09 | 904 | 908 | 894 | 896 | 7,300 |
| 2017/03/08 | 911 | 916 | 900 | 901 | 30,300 |
| 2017/03/07 | 899 | 910 | 895 | 908 | 29,200 |
| 2017/03/06 | 879 | 896 | 878 | 894 | 9,700 |
| 2017/03/03 | 872 | 879 | 872 | 879 | 2,700 |
| 2017/03/02 | 880 | 885 | 871 | 874 | 10,200 |
| 2017/03/01 | 878 | 880 | 865 | 873 | 10,400 |
| 2017/02/28 | 883 | 884 | 878 | 878 | 5,100 |
| 2017/02/27 | 900 | 904 | 879 | 882 | 27,400 |
| 2017/02/24 | 877 | 887 | 877 | 886 | 14,700 |
| 2017/02/23 | 879 | 889 | 875 | 886 | 16,000 |
| 2017/02/22 | 865 | 877 | 865 | 874 | 14,500 |
| 2017/02/21 | 858 | 868 | 858 | 865 | 24,100 |
| 2017/02/20 | 867 | 870 | 855 | 863 | 32,300 |
| 2017/02/17 | 873 | 874 | 843 | 869 | 46,500 |
| 2017/02/16 | 895 | 899 | 872 | 872 | 48,500 |
| 2017/02/15 | 898 | 898 | 873 | 873 | 15,500 |
| 2017/02/14 | 896 | 896 | 889 | 891 | 20,900 |
| 2017/02/13 | 909 | 909 | 888 | 890 | 17,600 |
| 2017/02/10 | 900 | 909 | 892 | 909 | 20,100 |
| 2017/02/09 | 890 | 906 | 887 | 898 | 18,300 |
| 2017/02/08 | 876 | 895 | 876 | 890 | 20,700 |
| 2017/02/07 | 893 | 894 | 866 | 867 | 49,900 |
| 2017/02/06 | 910 | 936 | 886 | 892 | 126,500 |
| 2017/02/03 | 929 | 935 | 880 | 892 | 66,300 |
| 2017/02/02 | 920 | 931 | 918 | 921 | 24,900 |
| 2017/02/01 | 919 | 921 | 895 | 916 | 17,100 |
| 2017/01/31 | 920 | 920 | 902 | 919 | 28,500 |
| 2017/01/30 | 939 | 940 | 917 | 926 | 24,700 |
| 2017/01/27 | 882 | 942 | 882 | 924 | 61,900 |
| 2017/01/26 | 898 | 902 | 874 | 877 | 31,300 |
| 2017/01/25 | 894 | 895 | 885 | 892 | 13,100 |
| 2017/01/24 | 879 | 887 | 872 | 879 | 16,500 |
| 2017/01/23 | 843 | 879 | 843 | 879 | 17,700 |
| 2017/01/20 | 837 | 847 | 831 | 834 | 29,700 |
| 2017/01/19 | 850 | 860 | 835 | 835 | 22,200 |
| 2017/01/18 | 817 | 844 | 817 | 835 | 27,900 |
| 2017/01/17 | 870 | 871 | 822 | 823 | 76,000 |
| 2017/01/16 | 899 | 900 | 868 | 874 | 22,600 |
| 2017/01/13 | 882 | 895 | 881 | 893 | 12,900 |
| 2017/01/12 | 908 | 908 | 880 | 881 | 20,000 |
| 2017/01/11 | 933 | 933 | 894 | 901 | 24,300 |
| 2017/01/10 | 893 | 925 | 893 | 918 | 32,500 |
| 2017/01/06 | 933 | 944 | 879 | 892 | 74,700 |
| 2017/01/05 | 980 | 983 | 945 | 945 | 49,400 |
| 2017/01/04 | 955 | 989 | 915 | 950 | 130,600 |