3768 リスクモンスター(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	439	447	439	447	8,700	223.50
2012-12-27	435	442	433	436	15,000	218
2012-12-26	435	438	431	433	5,500	216.50
2012-12-25	443	443	431	432	7,400	216
2012-12-21	442	444	438	438	7,100	219
2012-12-20	438	446	438	440	3,400	220
2012-12-19	435	445	430	437	13,500	218.50
2012-12-18	443	450	430	432	20,800	216
2012-12-17	445	452	442	443	7,700	221.50
2012-12-14	458	458	442	442	6,800	221
2012-12-13	460	460	454	457	4,000	228.50
2012-12-12	452	460	452	460	5,700	230
2012-12-11	459	459	451	451	900	225.50
2012-12-10	453	455	452	453	7,200	226.50
2012-12-07	448	460	445	460	5,200	230
2012-12-06	451	452	444	446	11,800	223
2012-12-05	457	458	451	452	4,700	226
2012-12-04	468	468	457	465	2,000	232.50
2012-12-03	469	469	457	465	2,200	232.50
2012-11-30	468	468	460	465	8,900	232.50
2012-11-29	478	478	466	473	7,900	236.50
2012-11-28	474	480	470	480	6,500	240
2012-11-27	471	471	454	471	5,700	235.50
2012-11-26	472	475	465	465	6,200	232.50
2012-11-22	463	473	460	472	13,900	236
2012-11-21	455	467	454	462	6,700	231
2012-11-20	460	468	455	460	19,700	230
2012-11-19	445	460	445	459	8,000	229.50
2012-11-16	438	450	438	442	5,900	221
2012-11-15	425	450	425	449	7,300	224.50
2012-11-14	423	440	423	440	6,000	220
2012-11-13	443	443	425	425	15,100	212.50
2012-11-12	447	450	443	444	8,500	222
2012-11-09	455	456	445	447	16,500	223.50
2012-11-08	457	468	457	465	12,500	232.50
2012-11-07	488	493	455	470	56,900	235
2012-11-06	511	514	488	499	33,400	249.50
2012-11-05	534	537	503	516	25,900	258
2012-11-02	526	539	515	535	40,600	267.50
2012-11-01	530	533	509	518	53,000	259
2012-10-31	503	530	494	523	37,700	261.50
2012-10-30	510	530	481	508	68,100	254
2012-10-29	457	509	457	509	141,800	254.50
2012-10-26	452	470	452	456	12,300	228
2012-10-25	457	476	454	466	19,800	233
2012-10-24	472	480	438	470	75,400	235
2012-10-23	462	480	454	480	32,800	240
2012-10-22	446	479	440	466	64,700	233
2012-10-19	447	453	445	451	14,600	225.50
2012-10-18	431	445	431	445	14,100	222.50
2012-10-17	442	442	417	436	20,100	218
2012-10-16	437	445	427	443	4,500	221.50
2012-10-15	430	450	418	437	18,000	218.50
2012-10-12	455	465	440	446	38,800	223
2012-10-11	429	450	417	450	16,400	225
2012-10-10	425	425	408	415	17,200	207.50
2012-10-09	441	441	431	431	12,100	215.50
2012-10-05	455	458	434	456	25,400	228
2012-10-04	435	463	421	460	50,100	230
2012-10-03	423	487	419	428	114,800	214
2012-10-02	387	436	387	415	19,400	207.50
2012-10-01	395	399	390	395	3,100	197.50
2012-09-28	398	399	392	399	9,100	199.50
2012-09-27	393	395	380	395	7,600	197.50
2012-09-26	395	401	386	386	3,400	193
2012-09-25	39,800	39,800	38,500	39,250	145	196.25
2012-09-24	39,900	40,000	38,950	39,000	78	195
2012-09-21	39,150	40,000	39,000	39,900	41	199.50
2012-09-20	40,500	40,950	39,350	40,000	106	200
2012-09-19	38,300	40,000	38,000	40,000	79	200
2012-09-18	38,500	39,000	37,000	39,000	170	195
2012-09-14	39,200	39,300	38,500	39,300	33	196.50
2012-09-13	39,400	39,400	38,650	39,200	78	196
2012-09-12	37,750	40,000	37,750	38,800	111	194
2012-09-11	37,950	37,950	37,500	37,900	14	189.50
2012-09-10	38,000	38,000	37,500	38,000	42	190
2012-09-07	37,550	38,600	37,550	38,550	31	192.75
2012-09-06	37,400	37,400	37,000	37,400	10	187
2012-09-05	37,100	37,500	37,000	37,400	62	187
2012-09-04	37,450	37,450	37,200	37,200	34	186
2012-09-03	37,400	37,400	37,200	37,200	15	186
2012-08-31	37,800	37,950	37,450	37,450	26	187.25
2012-08-30	37,800	38,600	37,500	37,800	79	189
2012-08-29	39,000	39,000	37,850	38,500	19	192.50
2012-08-28	39,900	40,000	38,800	39,500	67	197.50
2012-08-27	39,400	39,500	38,900	39,500	39	197.50
2012-08-24	37,400	38,900	37,400	38,900	77	194.50
2012-08-23	38,800	39,500	38,250	38,300	35	191.50
2012-08-22	40,300	40,300	38,600	38,700	20	193.50
2012-08-21	40,850	40,850	39,600	39,600	42	198
2012-08-20	39,650	41,200	39,650	40,150	124	200.75
2012-08-17	38,500	39,900	38,500	39,500	147	197.50
2012-08-16	37,450	37,700	37,100	37,500	45	187.50
2012-08-15	37,100	37,500	37,050	37,500	44	187.50
2012-08-14	36,950	37,350	36,950	37,100	95	185.50
2012-08-13	36,850	37,150	36,850	37,050	20	185.25
2012-08-10	36,700	36,950	36,700	36,850	17	184.25
2012-08-09	36,900	37,300	36,700	37,000	39	185
2012-08-08	36,800	37,950	36,750	37,000	67	185
2012-08-07	37,200	37,200	36,900	37,200	21	186
2012-08-06	37,400	37,850	36,950	36,950	25	184.75
2012-08-03	37,100	37,400	36,750	37,400	11	187
2012-08-02	37,400	37,400	37,400	37,400	1	187
2012-08-01	37,050	37,400	37,000	37,400	11	187
2012-07-31	37,050	37,500	36,800	37,500	34	187.50
2012-07-30	38,800	38,800	37,000	37,150	121	185.75
2012-07-27	37,650	37,800	37,300	37,300	15	186.50
2012-07-26	37,400	37,650	36,900	37,650	12	188.25
2012-07-25	37,500	37,500	36,450	36,450	32	182.25
2012-07-24	36,900	37,200	36,800	37,200	52	186
2012-07-23	37,300	37,300	36,000	36,900	127	184.50
2012-07-20	39,750	39,750	37,200	37,200	42	186
2012-07-19	38,850	39,800	38,200	39,800	24	199
2012-07-18	38,500	38,950	37,800	38,500	103	192.50
2012-07-17	40,000	40,000	39,050	39,700	13	198.50
2012-07-13	39,100	39,800	38,850	39,350	30	196.75
2012-07-12	40,500	40,900	39,150	39,900	39	199.50
2012-07-11	39,700	40,500	39,500	40,500	83	202.50
2012-07-10	41,000	41,000	40,000	40,000	40	200
2012-07-09	41,300	41,400	40,700	41,000	40	205
2012-07-06	41,050	42,000	41,000	42,000	58	210
2012-07-05	42,550	42,900	41,500	41,500	154	207.50
2012-07-04	40,500	42,550	40,300	42,550	149	212.75
2012-07-03	41,300	42,500	40,500	40,500	181	202.50
2012-07-02	40,200	41,000	39,850	41,000	87	205
2012-06-29	39,650	40,100	39,500	40,100	34	200.50
2012-06-28	41,000	41,000	39,550	39,550	84	197.75
2012-06-27	40,450	40,450	39,500	40,400	110	202
2012-06-26	41,450	41,450	40,000	40,450	37	202.25
2012-06-25	40,000	41,700	39,600	41,700	96	208.50
2012-06-22	39,600	40,800	39,100	39,400	125	197
2012-06-21	39,000	40,000	39,000	39,600	40	198
2012-06-20	39,500	41,800	38,800	39,000	200	195
2012-06-19	37,800	39,950	37,800	38,800	145	194
2012-06-18	37,150	38,800	37,100	37,800	97	189
2012-06-15	37,150	37,800	37,100	37,100	35	185.50
2012-06-14	37,950	38,350	36,600	37,500	49	187.50
2012-06-13	38,400	38,400	37,550	37,950	10	189.75
2012-06-12	37,200	38,500	37,100	37,900	59	189.50
2012-06-11	37,350	38,200	36,900	38,200	31	191
2012-06-08	38,500	39,000	37,200	37,200	46	186
2012-06-07	36,900	38,450	36,900	38,150	59	190.75
2012-06-06	36,250	37,450	35,800	36,600	12	183
2012-06-05	35,100	36,000	35,100	35,500	22	177.50
2012-06-04	35,200	35,950	35,000	35,050	72	175.25
2012-06-01	36,400	36,700	35,650	35,650	198	178.25
2012-05-31	37,550	37,550	36,800	36,800	16	184
2012-05-30	38,500	38,550	37,550	37,550	20	187.75
2012-05-29	38,000	38,500	37,500	38,300	97	191.50
2012-05-28	38,500	38,500	37,000	37,000	69	185
2012-05-25	38,300	38,300	36,650	37,800	38	189
2012-05-24	36,550	36,900	36,000	36,250	54	181.25
2012-05-23	37,500	37,500	35,550	35,850	138	179.25
2012-05-22	37,100	38,000	37,100	37,500	102	187.50
2012-05-21	37,500	37,950	37,200	37,300	102	186.50
2012-05-18	38,350	39,050	37,650	38,700	45	193.50
2012-05-17	38,000	40,500	38,000	40,500	102	202.50
2012-05-16	38,000	38,000	37,000	38,000	62	190
2012-05-15	37,500	38,200	34,800	37,000	329	185
2012-05-14	40,500	41,700	37,500	38,550	190	192.75
2012-05-11	43,150	43,200	40,150	41,200	125	206
2012-05-10	42,400	43,200	41,200	43,200	112	216
2012-05-09	45,300	46,150	43,050	43,100	163	215.50
2012-05-08	46,100	47,500	46,100	47,350	54	236.75
2012-05-07	48,500	48,500	46,100	46,100	219	230.50
2012-05-02	49,500	49,500	48,000	48,850	36	244.25
2012-05-01	50,000	50,000	49,100	49,550	58	247.75
2012-04-27	48,850	49,650	48,600	48,600	90	243
2012-04-26	48,200	49,600	48,200	49,300	54	246.50
2012-04-25	49,000	49,150	48,000	48,650	30	243.25
2012-04-24	48,900	48,900	47,200	47,800	65	239
2012-04-23	50,000	50,100	49,000	49,200	154	246
2012-04-20	50,100	50,700	49,800	50,500	65	252.50
2012-04-19	49,800	49,950	49,250	49,700	61	248.50
2012-04-18	49,400	50,000	49,400	50,000	38	250
2012-04-17	49,500	49,800	48,600	49,000	61	245
2012-04-16	49,550	50,300	49,150	49,900	49	249.50
2012-04-13	50,800	50,900	49,400	50,000	51	250
2012-04-12	49,700	50,300	49,500	50,000	33	250
2012-04-11	49,000	50,200	49,000	49,650	133	248.25
2012-04-10	50,700	50,700	49,500	50,500	158	252.50
2012-04-09	52,300	52,300	50,500	50,700	87	253.50
2012-04-06	51,000	53,000	51,000	51,500	192	257.50
2012-04-05	49,000	52,800	48,550	52,600	425	263
2012-04-04	49,500	50,800	48,150	50,000	266	250
2012-04-03	52,000	52,300	50,100	50,300	282	251.50
2012-04-02	52,400	53,900	52,300	53,000	233	265
2012-03-30	52,200	53,300	49,500	52,900	355	264.50
2012-03-29	52,500	54,800	51,100	52,700	494	263.50
2012-03-28	51,500	52,800	50,000	52,500	456	262.50
2012-03-27	49,300	50,700	49,000	50,700	379	253.50
2012-03-26	50,200	50,500	47,700	48,900	271	244.50
2012-03-23	48,400	52,000	48,350	49,000	1,156	245
2012-03-22	45,500	49,800	45,400	49,800	1,204	249
2012-03-21	45,000	45,400	44,700	45,400	120	227
2012-03-19	45,000	45,200	44,800	45,000	45	225
2012-03-16	44,500	45,500	44,500	45,200	64	226
2012-03-15	44,850	45,600	44,300	44,500	58	222.50
2012-03-14	45,000	45,500	44,500	45,150	172	225.75
2012-03-13	46,000	46,300	45,000	45,150	59	225.75
2012-03-12	45,500	46,000	45,300	46,000	39	230
2012-03-09	45,800	46,100	45,150	45,250	47	226.25
2012-03-08	45,800	46,300	44,800	45,150	52	225.75
2012-03-07	46,100	46,700	45,300	45,800	89	229
2012-03-06	44,000	47,200	43,700	47,100	529	235.50
2012-03-05	44,100	44,100	43,100	43,950	76	219.75
2012-03-02	44,550	44,550	44,050	44,200	45	221
2012-03-01	44,900	45,500	44,200	45,050	90	225.25
2012-02-29	45,800	46,000	45,000	45,050	101	225.25
2012-02-28	47,200	47,200	45,350	45,900	148	229.50
2012-02-27	45,700	46,700	45,400	46,500	165	232.50
2012-02-24	45,750	45,900	44,950	45,350	83	226.75
2012-02-23	45,850	46,000	45,000	45,650	99	228.25
2012-02-22	44,600	45,500	44,350	45,500	83	227.50
2012-02-21	45,200	45,200	44,350	44,900	74	224.50
2012-02-20	44,050	45,200	44,050	45,200	107	226
2012-02-17	43,900	44,350	43,100	44,200	95	221
2012-02-16	44,100	45,000	43,400	43,900	202	219.50
2012-02-15	44,100	45,800	44,000	44,800	81	224
2012-02-14	45,150	45,150	44,000	44,100	136	220.50
2012-02-13	46,300	46,300	45,000	45,000	256	225
2012-02-10	47,000	47,350	46,000	47,000	194	235
2012-02-09	47,050	48,250	46,700	47,000	322	235
2012-02-08	46,900	48,300	46,350	46,550	409	232.75
2012-02-07	46,400	47,000	46,000	46,550	253	232.75
2012-02-06	46,000	46,900	45,200	46,400	161	232
2012-02-03	45,950	46,900	45,100	46,000	137	230
2012-02-02	46,550	46,900	45,500	45,750	102	228.75
2012-02-01	46,450	47,000	46,200	46,950	73	234.75
2012-01-31	47,600	47,600	46,150	47,000	162	235
2012-01-30	47,900	47,900	46,900	47,600	162	238
2012-01-27	47,500	48,750	46,400	47,450	400	237.25
2012-01-26	48,400	49,000	47,300	47,750	522	238.75
2012-01-25	47,200	50,800	46,400	49,000	1,025	245
2012-01-24	45,500	47,400	44,300	46,300	435	231.50
2012-01-23	45,500	45,500	43,100	44,450	215	222.25
2012-01-20	45,750	45,750	44,000	45,000	146	225
2012-01-19	44,900	45,850	44,500	45,750	120	228.75
2012-01-18	46,000	46,000	44,300	45,000	160	225
2012-01-17	47,000	47,200	45,000	46,300	345	231.50
2012-01-16	46,700	47,150	45,300	46,500	447	232.50
2012-01-13	45,000	46,500	44,150	46,000	581	230
2012-01-12	46,000	48,200	44,100	44,800	692	224
2012-01-11	45,000	49,800	44,250	46,500	3,208	232.50
2012-01-10	40,000	44,750	40,000	42,800	304	214
2012-01-06	39,500	40,250	39,500	40,250	24	201.25
2012-01-05	40,900	40,900	39,800	39,800	79	199
2012-01-04	41,000	41,000	40,100	40,900	67	204.50

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31