3768 リスクモンスター(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 488,000 | 520,000 | 485,000 | 494,000 | 277 | 2,470 |
| 2005-12-29 | 520,000 | 549,000 | 481,000 | 493,000 | 934 | 2,465 |
| 2005-12-28 | 449,000 | 500,000 | 434,000 | 500,000 | 1,054 | 2,500 |
| 2005-12-27 | 410,000 | 450,000 | 406,000 | 450,000 | 1,050 | 2,250 |
| 2005-12-26 | 400,000 | 409,000 | 398,000 | 409,000 | 300 | 2,045 |
| 2005-12-22 | 401,000 | 401,000 | 388,000 | 398,000 | 227 | 1,990 |
| 2005-12-21 | 405,000 | 405,000 | 400,000 | 400,000 | 357 | 2,000 |
| 2005-12-20 | 414,000 | 415,000 | 405,000 | 405,000 | 275 | 2,025 |
| 2005-12-19 | 405,000 | 412,000 | 405,000 | 409,000 | 251 | 2,045 |
| 2005-12-16 | 410,000 | 416,000 | 400,000 | 405,000 | 220 | 2,025 |
| 2005-12-15 | 418,000 | 428,000 | 409,000 | 410,000 | 499 | 2,050 |
| 2005-12-14 | 421,000 | 421,000 | 401,000 | 412,000 | 367 | 2,060 |
| 2005-12-13 | 400,000 | 420,000 | 399,000 | 420,000 | 739 | 2,100 |
| 2005-12-12 | 378,000 | 389,000 | 368,000 | 385,000 | 320 | 1,925 |
| 2005-12-09 | 351,000 | 355,000 | 345,000 | 348,000 | 388 | 1,740 |
| 2005-12-08 | 376,000 | 376,000 | 356,000 | 361,000 | 142 | 1,805 |
| 2005-12-07 | 380,000 | 384,000 | 377,000 | 377,000 | 221 | 1,885 |
| 2005-12-06 | 393,000 | 393,000 | 377,000 | 380,000 | 159 | 1,900 |
| 2005-12-05 | 387,000 | 391,000 | 373,000 | 385,000 | 207 | 1,925 |
| 2005-12-02 | 400,000 | 404,000 | 383,000 | 387,000 | 294 | 1,935 |
| 2005-12-01 | 370,000 | 396,000 | 369,000 | 395,000 | 440 | 1,975 |
| 2005-11-30 | 379,000 | 381,000 | 351,000 | 369,000 | 499 | 1,845 |
| 2005-11-29 | 383,000 | 387,000 | 377,000 | 379,000 | 334 | 1,895 |
| 2005-11-28 | 395,000 | 428,000 | 390,000 | 391,000 | 1,297 | 1,955 |
| 2005-11-25 | 345,000 | 403,000 | 344,000 | 391,000 | 2,089 | 1,955 |
| 2005-11-24 | 385,000 | 394,000 | 351,000 | 355,000 | 998 | 1,775 |
| 2005-11-22 | 347,000 | 381,000 | 331,000 | 381,000 | 1,534 | 1,905 |
| 2005-11-21 | 316,000 | 340,000 | 315,000 | 340,000 | 440 | 1,700 |
| 2005-11-18 | 312,000 | 327,000 | 310,000 | 314,000 | 516 | 1,570 |
| 2005-11-17 | 305,000 | 312,000 | 305,000 | 310,000 | 497 | 1,550 |
| 2005-11-16 | 318,000 | 318,000 | 305,000 | 310,000 | 138 | 1,550 |
| 2005-11-15 | 333,000 | 333,000 | 320,000 | 320,000 | 125 | 1,600 |
| 2005-11-14 | 343,000 | 343,000 | 315,000 | 328,000 | 171 | 1,640 |
| 2005-11-11 | 335,000 | 340,000 | 326,000 | 339,000 | 293 | 1,695 |
| 2005-11-10 | 335,000 | 336,000 | 323,000 | 325,000 | 251 | 1,625 |
| 2005-11-09 | 315,000 | 337,000 | 310,000 | 328,000 | 799 | 1,640 |
| 2005-11-08 | 303,000 | 303,000 | 298,000 | 301,000 | 58 | 1,505 |
| 2005-11-07 | 310,000 | 312,000 | 305,000 | 305,000 | 85 | 1,525 |
| 2005-11-04 | 315,000 | 315,000 | 308,000 | 311,000 | 53 | 1,555 |
| 2005-11-02 | 310,000 | 315,000 | 310,000 | 315,000 | 121 | 1,575 |
| 2005-11-01 | 311,000 | 316,000 | 306,000 | 309,000 | 91 | 1,545 |
| 2005-10-31 | 297,000 | 319,000 | 287,000 | 316,000 | 212 | 1,580 |
| 2005-10-28 | 305,000 | 306,000 | 301,000 | 303,000 | 62 | 1,515 |
| 2005-10-27 | 313,000 | 320,000 | 306,000 | 308,000 | 142 | 1,540 |
| 2005-10-26 | 305,000 | 314,000 | 302,000 | 309,000 | 105 | 1,545 |
| 2005-10-25 | 320,000 | 320,000 | 301,000 | 301,000 | 200 | 1,505 |
| 2005-10-24 | 319,000 | 329,000 | 310,000 | 316,000 | 260 | 1,580 |
| 2005-10-21 | 293,000 | 305,000 | 289,000 | 299,000 | 152 | 1,495 |
| 2005-10-20 | 288,000 | 296,000 | 278,000 | 296,000 | 93 | 1,480 |
| 2005-10-19 | 273,000 | 280,000 | 272,000 | 276,000 | 97 | 1,380 |
| 2005-10-18 | 279,000 | 279,000 | 273,000 | 273,000 | 69 | 1,365 |
| 2005-10-17 | 282,000 | 282,000 | 273,000 | 279,000 | 96 | 1,395 |
| 2005-10-14 | 285,000 | 288,000 | 282,000 | 282,000 | 57 | 1,410 |
| 2005-10-13 | 286,000 | 290,000 | 285,000 | 288,000 | 50 | 1,440 |
| 2005-10-12 | 301,000 | 301,000 | 290,000 | 291,000 | 130 | 1,455 |
| 2005-10-11 | 305,000 | 309,000 | 300,000 | 301,000 | 69 | 1,505 |
| 2005-10-07 | 303,000 | 307,000 | 300,000 | 303,000 | 56 | 1,515 |
| 2005-10-06 | 302,000 | 306,000 | 300,000 | 300,000 | 92 | 1,500 |
| 2005-10-05 | 308,000 | 310,000 | 301,000 | 304,000 | 129 | 1,520 |
| 2005-10-04 | 329,000 | 329,000 | 310,000 | 310,000 | 151 | 1,550 |
| 2005-10-03 | 305,000 | 334,000 | 305,000 | 329,000 | 239 | 1,645 |
| 2005-09-30 | 300,000 | 303,000 | 298,000 | 301,000 | 158 | 1,505 |
| 2005-09-29 | 315,000 | 316,000 | 305,000 | 306,000 | 69 | 1,530 |
| 2005-09-28 | 340,000 | 340,000 | 315,000 | 324,000 | 121 | 1,620 |
| 2005-09-27 | 353,000 | 361,000 | 340,000 | 340,000 | 300 | 1,700 |
| 2005-09-26 | 1,030,000 | 1,050,000 | 990,000 | 1,050,000 | 237 | 1,750 |
| 2005-09-22 | 1,020,000 | 1,070,000 | 1,020,000 | 1,040,000 | 95 | 1,733.33 |
| 2005-09-21 | 1,070,000 | 1,080,000 | 1,030,000 | 1,040,000 | 110 | 1,733.33 |
| 2005-09-20 | 1,200,000 | 1,200,000 | 1,110,000 | 1,110,000 | 125 | 1,850 |
| 2005-09-16 | 1,260,000 | 1,260,000 | 1,210,000 | 1,210,000 | 52 | 2,016.67 |
| 2005-09-15 | 1,260,000 | 1,260,000 | 1,200,000 | 1,250,000 | 122 | 2,083.33 |
| 2005-09-14 | 1,350,000 | 1,380,000 | 1,280,000 | 1,280,000 | 161 | 2,133.33 |
| 2005-09-13 | 1,320,000 | 1,370,000 | 1,290,000 | 1,370,000 | 264 | 2,283.33 |
| 2005-09-12 | 1,240,000 | 1,310,000 | 1,200,000 | 1,300,000 | 437 | 2,166.67 |
| 2005-09-09 | 1,120,000 | 1,230,000 | 1,120,000 | 1,230,000 | 629 | 2,050 |
| 2005-09-08 | 1,080,000 | 1,110,000 | 1,050,000 | 1,110,000 | 122 | 1,850 |
| 2005-09-07 | 1,100,000 | 1,110,000 | 1,070,000 | 1,080,000 | 150 | 1,800 |
| 2005-09-06 | 1,080,000 | 1,090,000 | 1,070,000 | 1,080,000 | 100 | 1,800 |
| 2005-09-05 | 1,090,000 | 1,100,000 | 1,070,000 | 1,080,000 | 90 | 1,800 |
| 2005-09-02 | 1,100,000 | 1,110,000 | 1,050,000 | 1,070,000 | 143 | 1,783.33 |
| 2005-09-01 | 1,090,000 | 1,150,000 | 1,040,000 | 1,090,000 | 592 | 1,816.67 |
| 2005-08-31 | 925,998 | 1,030,000 | 925,998 | 1,030,000 | 333 | 1,716.67 |
| 2005-08-30 | 931,998 | 931,998 | 919,998 | 924,000 | 29 | 1,540 |
| 2005-08-29 | 934,998 | 954,999 | 930,000 | 931,998 | 40 | 1,553.33 |
| 2005-08-26 | 934,998 | 934,998 | 903,999 | 925,998 | 153 | 1,543.33 |
| 2005-08-25 | 984,999 | 984,999 | 951,000 | 951,999 | 77 | 1,586.67 |
| 2005-08-24 | 999,999 | 999,999 | 990,999 | 990,999 | 117 | 1,651.67 |
| 2005-08-23 | 1,050,000 | 1,050,000 | 997,998 | 997,998 | 139 | 1,663.33 |
| 2005-08-22 | 999,000 | 1,040,000 | 990,999 | 1,030,000 | 477 | 1,716.67 |
| 2005-08-19 | 984,999 | 988,998 | 976,998 | 984,999 | 59 | 1,641.67 |
| 2005-08-18 | 993,999 | 993,999 | 978,999 | 981,999 | 41 | 1,636.67 |
| 2005-08-17 | 996,999 | 996,999 | 985,998 | 987,999 | 30 | 1,646.67 |
| 2005-08-16 | 987,000 | 1,010,000 | 987,000 | 997,998 | 61 | 1,663.33 |
| 2005-08-15 | 999,000 | 999,000 | 979,998 | 990,000 | 51 | 1,650 |
| 2005-08-12 | 1,020,000 | 1,020,000 | 990,999 | 999,999 | 43 | 1,666.67 |
| 2005-08-11 | 1,050,000 | 1,050,000 | 1,010,000 | 1,020,000 | 34 | 1,700 |
| 2005-08-10 | 1,060,000 | 1,080,000 | 1,020,000 | 1,040,000 | 107 | 1,733.33 |
| 2005-08-09 | 1,020,000 | 1,060,000 | 1,020,000 | 1,050,000 | 92 | 1,750 |
| 2005-08-08 | 978,999 | 1,020,000 | 939,999 | 1,020,000 | 128 | 1,700 |
| 2005-08-05 | 1,060,000 | 1,060,000 | 990,999 | 999,999 | 171 | 1,666.67 |
| 2005-08-04 | 1,030,000 | 1,050,000 | 973,998 | 1,050,000 | 234 | 1,750 |
| 2005-08-03 | 1,100,000 | 1,110,000 | 1,030,000 | 1,050,000 | 263 | 1,750 |
| 2005-08-02 | 1,150,000 | 1,160,000 | 1,110,000 | 1,120,000 | 113 | 1,866.67 |
| 2005-08-01 | 1,230,000 | 1,230,000 | 1,140,000 | 1,160,000 | 339 | 1,933.33 |
| 2005-07-29 | 1,290,000 | 1,290,000 | 1,260,000 | 1,270,000 | 56 | 2,116.67 |
| 2005-07-28 | 1,300,000 | 1,300,000 | 1,280,000 | 1,280,000 | 59 | 2,133.33 |
| 2005-07-27 | 1,290,000 | 1,310,000 | 1,290,000 | 1,300,000 | 56 | 2,166.67 |
| 2005-07-26 | 1,300,000 | 1,310,000 | 1,290,000 | 1,290,000 | 140 | 2,150 |
| 2005-07-25 | 1,310,000 | 1,320,000 | 1,300,000 | 1,310,000 | 28 | 2,183.33 |
| 2005-07-22 | 1,320,000 | 1,320,000 | 1,300,000 | 1,310,000 | 45 | 2,183.33 |
| 2005-07-21 | 1,340,000 | 1,340,000 | 1,310,000 | 1,320,000 | 45 | 2,200 |
| 2005-07-20 | 1,330,000 | 1,340,000 | 1,320,000 | 1,330,000 | 45 | 2,216.67 |
| 2005-07-19 | 1,360,000 | 1,370,000 | 1,330,000 | 1,330,000 | 36 | 2,216.67 |
| 2005-07-15 | 1,380,000 | 1,380,000 | 1,340,000 | 1,350,000 | 57 | 2,250 |
| 2005-07-14 | 1,360,000 | 1,380,000 | 1,360,000 | 1,370,000 | 42 | 2,283.33 |
| 2005-07-13 | 1,370,000 | 1,370,000 | 1,350,000 | 1,360,000 | 45 | 2,266.67 |
| 2005-07-12 | 1,340,000 | 1,380,000 | 1,340,000 | 1,380,000 | 69 | 2,300 |
| 2005-07-11 | 1,360,000 | 1,370,000 | 1,330,000 | 1,340,000 | 55 | 2,233.33 |
| 2005-07-08 | 1,370,000 | 1,370,000 | 1,310,000 | 1,340,000 | 89 | 2,233.33 |
| 2005-07-07 | 1,370,000 | 1,370,000 | 1,350,000 | 1,370,000 | 49 | 2,283.33 |
| 2005-07-06 | 1,410,000 | 1,410,000 | 1,370,000 | 1,390,000 | 53 | 2,316.67 |
| 2005-07-05 | 1,430,000 | 1,430,000 | 1,390,000 | 1,400,000 | 87 | 2,333.33 |
| 2005-07-04 | 1,450,000 | 1,470,000 | 1,430,000 | 1,430,000 | 51 | 2,383.33 |
| 2005-07-01 | 1,410,000 | 1,450,000 | 1,410,000 | 1,450,000 | 103 | 2,416.67 |
| 2005-06-30 | 1,480,000 | 1,490,000 | 1,420,000 | 1,430,000 | 99 | 2,383.33 |
| 2005-06-29 | 1,500,000 | 1,560,000 | 1,450,000 | 1,490,000 | 311 | 2,483.33 |
| 2005-06-28 | 1,390,000 | 1,470,000 | 1,380,000 | 1,470,000 | 220 | 2,450 |
| 2005-06-27 | 1,380,000 | 1,390,000 | 1,360,000 | 1,380,000 | 88 | 2,300 |
| 2005-06-24 | 1,400,000 | 1,430,000 | 1,380,000 | 1,410,000 | 151 | 2,350 |
| 2005-06-23 | 1,460,000 | 1,460,000 | 1,420,000 | 1,440,000 | 82 | 2,400 |
| 2005-06-22 | 1,380,000 | 1,480,000 | 1,380,000 | 1,470,000 | 178 | 2,450 |
| 2005-06-21 | 1,440,000 | 1,440,000 | 1,390,000 | 1,390,000 | 84 | 2,316.67 |
| 2005-06-20 | 1,480,000 | 1,490,000 | 1,440,000 | 1,450,000 | 45 | 2,416.67 |
| 2005-06-17 | 1,400,000 | 1,520,000 | 1,400,000 | 1,470,000 | 127 | 2,450 |
| 2005-06-16 | 1,360,000 | 1,420,000 | 1,360,000 | 1,390,000 | 99 | 2,316.67 |
| 2005-06-15 | 1,340,000 | 1,370,000 | 1,320,000 | 1,350,000 | 36 | 2,250 |
| 2005-06-14 | 1,370,000 | 1,370,000 | 1,320,000 | 1,360,000 | 61 | 2,266.67 |
| 2005-06-13 | 1,400,000 | 1,400,000 | 1,340,000 | 1,360,000 | 54 | 2,266.67 |
| 2005-06-10 | 1,320,000 | 1,380,000 | 1,290,000 | 1,380,000 | 94 | 2,300 |
| 2005-06-09 | 1,380,000 | 1,380,000 | 1,330,000 | 1,340,000 | 77 | 2,233.33 |
| 2005-06-08 | 1,390,000 | 1,410,000 | 1,380,000 | 1,380,000 | 55 | 2,300 |
| 2005-06-07 | 1,420,000 | 1,420,000 | 1,380,000 | 1,390,000 | 53 | 2,316.67 |
| 2005-06-06 | 1,390,000 | 1,440,000 | 1,380,000 | 1,410,000 | 59 | 2,350 |
| 2005-06-03 | 1,480,000 | 1,480,000 | 1,410,000 | 1,410,000 | 130 | 2,350 |
| 2005-06-02 | 1,500,000 | 1,550,000 | 1,440,000 | 1,470,000 | 223 | 2,450 |
| 2005-06-01 | 1,400,000 | 1,520,000 | 1,370,000 | 1,480,000 | 359 | 2,466.67 |
| 2005-05-31 | 1,400,000 | 1,440,000 | 1,340,000 | 1,410,000 | 175 | 2,350 |
| 2005-05-30 | 1,400,000 | 1,450,000 | 1,380,000 | 1,400,000 | 195 | 2,333.33 |
| 2005-05-27 | 1,400,000 | 1,420,000 | 1,280,000 | 1,360,000 | 462 | 2,266.67 |
| 2005-05-26 | 1,510,000 | 1,510,000 | 1,370,000 | 1,390,000 | 171 | 2,316.67 |
| 2005-05-25 | 1,640,000 | 1,640,000 | 1,460,000 | 1,510,000 | 265 | 2,516.67 |
| 2005-05-24 | 1,700,000 | 1,730,000 | 1,630,000 | 1,630,000 | 130 | 2,716.67 |
| 2005-05-23 | 1,650,000 | 1,690,000 | 1,600,000 | 1,690,000 | 157 | 2,816.67 |
| 2005-05-20 | 1,740,000 | 1,750,000 | 1,640,000 | 1,670,000 | 144 | 2,783.33 |
| 2005-05-19 | 1,760,000 | 1,770,000 | 1,690,000 | 1,730,000 | 119 | 2,883.33 |
| 2005-05-18 | 1,730,000 | 1,740,000 | 1,660,000 | 1,720,000 | 110 | 2,866.67 |
| 2005-05-17 | 1,840,000 | 1,850,000 | 1,690,000 | 1,750,000 | 125 | 2,916.67 |
| 2005-05-16 | 1,900,000 | 1,920,000 | 1,790,000 | 1,800,000 | 197 | 3,000 |
| 2005-05-13 | 1,880,000 | 1,880,000 | 1,840,000 | 1,840,000 | 116 | 3,066.67 |
| 2005-05-12 | 1,900,000 | 1,950,000 | 1,860,000 | 1,870,000 | 428 | 3,116.67 |
| 2005-05-11 | 1,790,000 | 1,840,000 | 1,780,000 | 1,840,000 | 186 | 3,066.67 |
| 2005-05-10 | 1,930,000 | 1,930,000 | 1,800,000 | 1,810,000 | 390 | 3,016.67 |
| 2005-05-09 | 1,980,000 | 1,990,000 | 1,900,000 | 1,940,000 | 213 | 3,233.33 |
| 2005-05-06 | 2,010,000 | 2,060,000 | 1,970,000 | 1,990,000 | 182 | 3,316.67 |
| 2005-05-02 | 1,930,000 | 2,020,000 | 1,900,000 | 1,970,000 | 388 | 3,283.33 |
| 2005-04-28 | 2,100,000 | 2,120,000 | 1,990,000 | 2,040,000 | 424 | 3,400 |
| 2005-04-27 | 2,090,000 | 2,170,000 | 2,070,000 | 2,080,000 | 1,555 | 3,466.67 |
| 2005-04-26 | 1,950,000 | 2,120,000 | 1,950,000 | 2,110,000 | 1,619 | 3,516.67 |
| 2005-04-25 | 1,890,000 | 1,930,000 | 1,850,000 | 1,920,000 | 165 | 3,200 |
| 2005-04-22 | 1,880,000 | 1,970,000 | 1,850,000 | 1,870,000 | 684 | 3,116.67 |
| 2005-04-21 | 1,710,000 | 1,820,000 | 1,710,000 | 1,820,000 | 243 | 3,033.33 |
| 2005-04-20 | 1,890,000 | 1,930,000 | 1,780,000 | 1,800,000 | 496 | 3,000 |
| 2005-04-19 | 1,780,000 | 1,870,000 | 1,750,000 | 1,860,000 | 764 | 3,100 |
| 2005-04-18 | 1,790,000 | 1,800,000 | 1,690,000 | 1,720,000 | 335 | 2,866.67 |
| 2005-04-15 | 1,880,000 | 1,960,000 | 1,810,000 | 1,860,000 | 655 | 3,100 |
| 2005-04-14 | 1,760,000 | 1,950,000 | 1,690,000 | 1,910,000 | 1,456 | 3,183.33 |
| 2005-04-13 | 1,890,000 | 1,960,000 | 1,720,000 | 1,750,000 | 1,015 | 2,916.67 |
| 2005-04-12 | 2,030,000 | 2,030,000 | 1,890,000 | 1,890,000 | 614 | 3,150 |
| 2005-04-11 | 2,130,000 | 2,160,000 | 2,030,000 | 2,050,000 | 604 | 3,416.67 |
| 2005-04-08 | 2,250,000 | 2,280,000 | 2,200,000 | 2,210,000 | 1,074 | 3,683.33 |
| 2005-04-07 | 2,170,000 | 2,260,000 | 2,030,000 | 2,260,000 | 1,625 | 3,766.67 |
| 2005-04-06 | 2,350,000 | 2,380,000 | 2,140,000 | 2,160,000 | 1,434 | 3,600 |
| 2005-04-05 | 2,350,000 | 2,410,000 | 2,280,000 | 2,370,000 | 2,411 | 3,950 |
| 2005-04-04 | 2,260,000 | 2,340,000 | 2,210,000 | 2,320,000 | 1,432 | 3,866.67 |
| 2005-04-01 | 2,240,000 | 2,330,000 | 2,160,000 | 2,230,000 | 2,110 | 3,716.67 |
| 2005-03-31 | 2,530,000 | 2,560,000 | 2,250,000 | 2,280,000 | 1,857 | 3,800 |
| 2005-03-30 | 2,540,000 | 2,680,000 | 2,430,000 | 2,470,000 | 2,389 | 4,116.67 |
| 2005-03-29 | 2,500,000 | 2,610,000 | 2,280,000 | 2,590,000 | 2,754 | 4,316.66 |
| 2005-03-28 | 2,870,000 | 2,930,000 | 2,350,000 | 2,380,000 | 4,546 | 3,966.67 |
| 2005-03-25 | 2,500,000 | 2,750,000 | 2,490,000 | 2,750,000 | 5,014 | 4,583.33 |
| 2005-03-24 | 2,240,000 | 2,370,000 | 2,090,000 | 2,350,000 | 3,919 | 3,916.67 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2012-09-26]1株→100株 [2005-09-27]1株→3株
