3768 リスクモンスター(株) の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 567 | 576 | 567 | 575 | 8,100 | 287.50 |
2014-12-29 | 582 | 583 | 560 | 570 | 17,900 | 285 |
2014-12-26 | 558 | 577 | 558 | 572 | 13,100 | 286 |
2014-12-25 | 567 | 569 | 556 | 556 | 29,100 | 278 |
2014-12-24 | 576 | 578 | 566 | 569 | 26,600 | 284.50 |
2014-12-22 | 576 | 580 | 570 | 576 | 17,900 | 288 |
2014-12-19 | 580 | 583 | 574 | 580 | 5,200 | 290 |
2014-12-18 | 581 | 583 | 575 | 576 | 15,400 | 288 |
2014-12-17 | 570 | 580 | 570 | 571 | 7,700 | 285.50 |
2014-12-16 | 585 | 585 | 571 | 572 | 11,000 | 286 |
2014-12-15 | 590 | 592 | 586 | 586 | 8,500 | 293 |
2014-12-12 | 590 | 596 | 587 | 588 | 5,900 | 294 |
2014-12-11 | 584 | 584 | 578 | 582 | 11,200 | 291 |
2014-12-10 | 585 | 598 | 583 | 590 | 10,800 | 295 |
2014-12-09 | 600 | 600 | 586 | 586 | 12,000 | 293 |
2014-12-08 | 595 | 629 | 595 | 601 | 23,900 | 300.50 |
2014-12-05 | 596 | 606 | 593 | 593 | 6,600 | 296.50 |
2014-12-04 | 606 | 608 | 583 | 596 | 23,300 | 298 |
2014-12-03 | 620 | 625 | 609 | 611 | 16,700 | 305.50 |
2014-12-02 | 625 | 640 | 611 | 611 | 32,500 | 305.50 |
2014-12-01 | 610 | 648 | 600 | 633 | 90,300 | 316.50 |
2014-11-28 | 582 | 591 | 575 | 591 | 16,600 | 295.50 |
2014-11-27 | 592 | 594 | 583 | 583 | 11,900 | 291.50 |
2014-11-26 | 597 | 598 | 582 | 598 | 17,100 | 299 |
2014-11-25 | 600 | 611 | 594 | 597 | 56,800 | 298.50 |
2014-11-21 | 566 | 594 | 564 | 590 | 50,200 | 295 |
2014-11-20 | 561 | 566 | 561 | 565 | 6,200 | 282.50 |
2014-11-19 | 565 | 565 | 561 | 561 | 1,200 | 280.50 |
2014-11-18 | 558 | 565 | 558 | 565 | 12,100 | 282.50 |
2014-11-17 | 567 | 567 | 556 | 556 | 10,300 | 278 |
2014-11-14 | 559 | 563 | 559 | 562 | 5,300 | 281 |
2014-11-13 | 556 | 565 | 556 | 565 | 5,500 | 282.50 |
2014-11-12 | 562 | 565 | 553 | 558 | 11,500 | 279 |
2014-11-11 | 553 | 563 | 553 | 562 | 4,100 | 281 |
2014-11-10 | 555 | 558 | 549 | 553 | 4,900 | 276.50 |
2014-11-07 | 565 | 565 | 555 | 556 | 7,100 | 278 |
2014-11-06 | 556 | 569 | 554 | 562 | 33,600 | 281 |
2014-11-05 | 547 | 553 | 538 | 544 | 15,200 | 272 |
2014-11-04 | 551 | 569 | 543 | 546 | 49,900 | 273 |
2014-10-31 | 530 | 538 | 521 | 535 | 25,000 | 267.50 |
2014-10-30 | 525 | 530 | 523 | 530 | 4,600 | 265 |
2014-10-29 | 524 | 526 | 523 | 524 | 6,300 | 262 |
2014-10-28 | 533 | 535 | 521 | 528 | 6,400 | 264 |
2014-10-27 | 530 | 531 | 528 | 531 | 3,200 | 265.50 |
2014-10-24 | 527 | 530 | 519 | 525 | 7,300 | 262.50 |
2014-10-23 | 527 | 528 | 518 | 526 | 4,700 | 263 |
2014-10-22 | 533 | 533 | 520 | 527 | 7,800 | 263.50 |
2014-10-21 | 533 | 533 | 528 | 528 | 1,500 | 264 |
2014-10-20 | 520 | 534 | 520 | 525 | 7,400 | 262.50 |
2014-10-17 | 515 | 515 | 510 | 515 | 4,000 | 257.50 |
2014-10-16 | 517 | 520 | 508 | 514 | 7,500 | 257 |
2014-10-15 | 524 | 529 | 519 | 519 | 4,800 | 259.50 |
2014-10-14 | 535 | 535 | 519 | 520 | 62,500 | 260 |
2014-10-10 | 542 | 546 | 540 | 540 | 7,900 | 270 |
2014-10-09 | 557 | 558 | 545 | 548 | 3,900 | 274 |
2014-10-08 | 558 | 558 | 548 | 550 | 3,700 | 275 |
2014-10-07 | 560 | 561 | 550 | 550 | 9,300 | 275 |
2014-10-06 | 549 | 555 | 549 | 551 | 8,300 | 275.50 |
2014-10-03 | 549 | 555 | 545 | 553 | 5,400 | 276.50 |
2014-10-02 | 551 | 555 | 549 | 551 | 6,100 | 275.50 |
2014-10-01 | 562 | 565 | 551 | 553 | 6,900 | 276.50 |
2014-09-30 | 568 | 575 | 561 | 562 | 4,900 | 281 |
2014-09-29 | 577 | 577 | 573 | 573 | 5,600 | 286.50 |
2014-09-26 | 579 | 579 | 567 | 570 | 7,600 | 285 |
2014-09-25 | 580 | 580 | 571 | 579 | 7,000 | 289.50 |
2014-09-24 | 560 | 588 | 559 | 580 | 25,300 | 290 |
2014-09-22 | 555 | 562 | 554 | 561 | 3,900 | 280.50 |
2014-09-19 | 559 | 560 | 552 | 555 | 6,300 | 277.50 |
2014-09-18 | 562 | 562 | 558 | 558 | 4,000 | 279 |
2014-09-17 | 561 | 564 | 560 | 563 | 3,700 | 281.50 |
2014-09-16 | 564 | 564 | 555 | 556 | 5,100 | 278 |
2014-09-12 | 560 | 565 | 559 | 562 | 3,200 | 281 |
2014-09-11 | 570 | 570 | 562 | 562 | 3,900 | 281 |
2014-09-10 | 564 | 575 | 562 | 562 | 6,800 | 281 |
2014-09-09 | 564 | 564 | 558 | 560 | 5,800 | 280 |
2014-09-08 | 553 | 559 | 553 | 554 | 2,700 | 277 |
2014-09-05 | 555 | 564 | 552 | 552 | 4,400 | 276 |
2014-09-04 | 561 | 563 | 556 | 562 | 3,300 | 281 |
2014-09-03 | 558 | 566 | 557 | 560 | 5,500 | 280 |
2014-09-02 | 554 | 560 | 553 | 557 | 10,800 | 278.50 |
2014-09-01 | 560 | 564 | 556 | 564 | 3,300 | 282 |
2014-08-29 | 558 | 560 | 551 | 560 | 8,500 | 280 |
2014-08-28 | 555 | 555 | 547 | 552 | 19,400 | 276 |
2014-08-27 | 542 | 549 | 540 | 548 | 26,800 | 274 |
2014-08-26 | 570 | 575 | 529 | 532 | 102,200 | 266 |
2014-08-25 | 583 | 583 | 564 | 570 | 17,800 | 285 |
2014-08-22 | 559 | 581 | 558 | 575 | 28,600 | 287.50 |
2014-08-21 | 555 | 561 | 550 | 552 | 8,600 | 276 |
2014-08-20 | 555 | 561 | 549 | 554 | 5,200 | 277 |
2014-08-19 | 556 | 560 | 552 | 560 | 2,300 | 280 |
2014-08-18 | 559 | 568 | 550 | 550 | 21,100 | 275 |
2014-08-15 | 545 | 553 | 537 | 553 | 9,700 | 276.50 |
2014-08-14 | 539 | 545 | 530 | 537 | 25,900 | 268.50 |
2014-08-13 | 546 | 552 | 540 | 542 | 13,200 | 271 |
2014-08-12 | 545 | 545 | 542 | 543 | 7,500 | 271.50 |
2014-08-11 | 551 | 551 | 543 | 545 | 8,800 | 272.50 |
2014-08-08 | 542 | 543 | 540 | 541 | 16,000 | 270.50 |
2014-08-07 | 567 | 567 | 540 | 549 | 43,200 | 274.50 |
2014-08-06 | 559 | 561 | 557 | 557 | 21,000 | 278.50 |
2014-08-05 | 585 | 592 | 568 | 569 | 23,800 | 284.50 |
2014-08-04 | 573 | 579 | 573 | 578 | 3,100 | 289 |
2014-08-01 | 575 | 577 | 573 | 576 | 6,700 | 288 |
2014-07-31 | 580 | 581 | 579 | 580 | 8,400 | 290 |
2014-07-30 | 583 | 583 | 578 | 578 | 11,700 | 289 |
2014-07-29 | 585 | 586 | 580 | 581 | 6,400 | 290.50 |
2014-07-28 | 580 | 585 | 579 | 579 | 7,400 | 289.50 |
2014-07-25 | 590 | 590 | 580 | 580 | 6,200 | 290 |
2014-07-24 | 581 | 588 | 577 | 583 | 7,100 | 291.50 |
2014-07-23 | 593 | 593 | 579 | 580 | 7,700 | 290 |
2014-07-22 | 589 | 589 | 584 | 586 | 2,300 | 293 |
2014-07-18 | 587 | 591 | 582 | 582 | 4,200 | 291 |
2014-07-17 | 596 | 599 | 585 | 590 | 6,900 | 295 |
2014-07-16 | 598 | 598 | 585 | 590 | 8,300 | 295 |
2014-07-15 | 590 | 594 | 581 | 585 | 5,100 | 292.50 |
2014-07-14 | 596 | 596 | 587 | 587 | 11,900 | 293.50 |
2014-07-11 | 597 | 599 | 590 | 595 | 4,300 | 297.50 |
2014-07-10 | 607 | 607 | 597 | 600 | 15,300 | 300 |
2014-07-09 | 606 | 609 | 601 | 606 | 8,200 | 303 |
2014-07-08 | 615 | 615 | 603 | 612 | 8,000 | 306 |
2014-07-07 | 617 | 620 | 608 | 619 | 7,000 | 309.50 |
2014-07-04 | 621 | 621 | 616 | 617 | 4,400 | 308.50 |
2014-07-03 | 618 | 620 | 615 | 620 | 4,500 | 310 |
2014-07-02 | 616 | 624 | 613 | 622 | 10,600 | 311 |
2014-07-01 | 610 | 620 | 607 | 611 | 14,400 | 305.50 |
2014-06-30 | 610 | 612 | 607 | 610 | 5,900 | 305 |
2014-06-27 | 617 | 618 | 606 | 606 | 6,700 | 303 |
2014-06-26 | 607 | 614 | 606 | 614 | 10,900 | 307 |
2014-06-25 | 608 | 611 | 605 | 607 | 10,300 | 303.50 |
2014-06-24 | 613 | 614 | 600 | 604 | 8,700 | 302 |
2014-06-23 | 606 | 617 | 605 | 614 | 4,800 | 307 |
2014-06-20 | 623 | 626 | 604 | 608 | 17,800 | 304 |
2014-06-19 | 619 | 630 | 616 | 621 | 26,800 | 310.50 |
2014-06-18 | 615 | 615 | 609 | 614 | 13,300 | 307 |
2014-06-17 | 610 | 615 | 598 | 615 | 39,500 | 307.50 |
2014-06-16 | 610 | 611 | 600 | 605 | 20,400 | 302.50 |
2014-06-13 | 593 | 604 | 593 | 604 | 6,600 | 302 |
2014-06-12 | 605 | 605 | 582 | 593 | 15,300 | 296.50 |
2014-06-11 | 597 | 607 | 596 | 607 | 8,600 | 303.50 |
2014-06-10 | 610 | 615 | 600 | 601 | 21,300 | 300.50 |
2014-06-09 | 597 | 610 | 594 | 604 | 19,900 | 302 |
2014-06-06 | 583 | 603 | 581 | 603 | 17,800 | 301.50 |
2014-06-05 | 601 | 601 | 581 | 587 | 13,200 | 293.50 |
2014-06-04 | 611 | 615 | 600 | 600 | 15,400 | 300 |
2014-06-03 | 615 | 623 | 601 | 612 | 29,200 | 306 |
2014-06-02 | 586 | 615 | 586 | 615 | 28,000 | 307.50 |
2014-05-30 | 597 | 601 | 580 | 586 | 27,100 | 293 |
2014-05-29 | 604 | 615 | 588 | 597 | 45,500 | 298.50 |
2014-05-28 | 583 | 615 | 576 | 604 | 62,700 | 302 |
2014-05-27 | 581 | 595 | 565 | 573 | 41,300 | 286.50 |
2014-05-26 | 560 | 576 | 560 | 571 | 16,800 | 285.50 |
2014-05-23 | 555 | 565 | 553 | 560 | 10,500 | 280 |
2014-05-22 | 555 | 557 | 549 | 554 | 11,400 | 277 |
2014-05-21 | 541 | 550 | 521 | 547 | 20,600 | 273.50 |
2014-05-20 | 534 | 540 | 522 | 539 | 13,600 | 269.50 |
2014-05-19 | 551 | 558 | 532 | 546 | 28,900 | 273 |
2014-05-16 | 539 | 548 | 535 | 542 | 17,600 | 271 |
2014-05-15 | 544 | 546 | 537 | 540 | 22,700 | 270 |
2014-05-14 | 529 | 540 | 528 | 529 | 7,500 | 264.50 |
2014-05-13 | 530 | 540 | 528 | 537 | 18,800 | 268.50 |
2014-05-12 | 535 | 545 | 529 | 529 | 9,300 | 264.50 |
2014-05-09 | 569 | 569 | 530 | 541 | 76,700 | 270.50 |
2014-05-08 | 593 | 593 | 577 | 582 | 41,300 | 291 |
2014-05-07 | 578 | 579 | 571 | 573 | 12,300 | 286.50 |
2014-05-02 | 580 | 593 | 572 | 580 | 20,800 | 290 |
2014-05-01 | 586 | 586 | 566 | 570 | 15,000 | 285 |
2014-04-30 | 601 | 601 | 574 | 590 | 28,000 | 295 |
2014-04-28 | 578 | 604 | 566 | 591 | 51,100 | 295.50 |
2014-04-25 | 562 | 582 | 557 | 568 | 22,500 | 284 |
2014-04-24 | 563 | 566 | 549 | 557 | 5,500 | 278.50 |
2014-04-23 | 558 | 559 | 549 | 555 | 4,900 | 277.50 |
2014-04-22 | 566 | 579 | 551 | 558 | 28,800 | 279 |
2014-04-21 | 535 | 565 | 535 | 559 | 34,600 | 279.50 |
2014-04-18 | 535 | 539 | 529 | 535 | 4,800 | 267.50 |
2014-04-17 | 543 | 546 | 529 | 529 | 3,100 | 264.50 |
2014-04-16 | 522 | 539 | 509 | 539 | 12,800 | 269.50 |
2014-04-15 | 520 | 530 | 520 | 522 | 3,600 | 261 |
2014-04-14 | 526 | 529 | 519 | 528 | 3,100 | 264 |
2014-04-11 | 519 | 527 | 510 | 511 | 11,200 | 255.50 |
2014-04-10 | 525 | 525 | 520 | 520 | 2,600 | 260 |
2014-04-09 | 529 | 529 | 518 | 521 | 4,900 | 260.50 |
2014-04-08 | 537 | 538 | 529 | 530 | 4,700 | 265 |
2014-04-07 | 536 | 545 | 531 | 531 | 5,800 | 265.50 |
2014-04-04 | 534 | 544 | 530 | 538 | 6,800 | 269 |
2014-04-03 | 535 | 538 | 531 | 534 | 8,100 | 267 |
2014-04-02 | 542 | 545 | 533 | 533 | 13,800 | 266.50 |
2014-04-01 | 539 | 539 | 534 | 534 | 3,800 | 267 |
2014-03-31 | 530 | 538 | 529 | 536 | 9,900 | 268 |
2014-03-28 | 529 | 529 | 520 | 524 | 6,900 | 262 |
2014-03-27 | 520 | 525 | 512 | 521 | 6,300 | 260.50 |
2014-03-26 | 527 | 527 | 519 | 521 | 4,300 | 260.50 |
2014-03-25 | 526 | 526 | 514 | 521 | 7,400 | 260.50 |
2014-03-24 | 520 | 528 | 510 | 518 | 12,000 | 259 |
2014-03-20 | 519 | 521 | 506 | 515 | 38,600 | 257.50 |
2014-03-19 | 543 | 543 | 514 | 523 | 37,100 | 261.50 |
2014-03-18 | 536 | 540 | 531 | 533 | 11,700 | 266.50 |
2014-03-17 | 541 | 544 | 532 | 532 | 8,700 | 266 |
2014-03-14 | 551 | 555 | 534 | 538 | 28,300 | 269 |
2014-03-13 | 558 | 569 | 555 | 556 | 15,000 | 278 |
2014-03-12 | 572 | 580 | 555 | 557 | 22,300 | 278.50 |
2014-03-11 | 571 | 591 | 568 | 574 | 5,000 | 287 |
2014-03-10 | 582 | 582 | 567 | 571 | 6,800 | 285.50 |
2014-03-07 | 581 | 581 | 568 | 581 | 6,700 | 290.50 |
2014-03-06 | 574 | 583 | 571 | 571 | 7,600 | 285.50 |
2014-03-05 | 570 | 575 | 567 | 574 | 7,800 | 287 |
2014-03-04 | 560 | 571 | 560 | 565 | 3,900 | 282.50 |
2014-03-03 | 576 | 579 | 551 | 558 | 11,500 | 279 |
2014-02-28 | 596 | 596 | 566 | 566 | 21,000 | 283 |
2014-02-27 | 596 | 602 | 591 | 595 | 5,700 | 297.50 |
2014-02-26 | 585 | 597 | 581 | 591 | 4,100 | 295.50 |
2014-02-25 | 599 | 600 | 588 | 589 | 9,400 | 294.50 |
2014-02-24 | 578 | 591 | 571 | 590 | 6,500 | 295 |
2014-02-21 | 572 | 578 | 570 | 578 | 5,200 | 289 |
2014-02-20 | 578 | 578 | 565 | 567 | 8,200 | 283.50 |
2014-02-19 | 575 | 575 | 564 | 570 | 4,800 | 285 |
2014-02-18 | 560 | 580 | 560 | 579 | 4,800 | 289.50 |
2014-02-17 | 560 | 570 | 543 | 558 | 7,200 | 279 |
2014-02-14 | 562 | 564 | 540 | 550 | 17,800 | 275 |
2014-02-13 | 579 | 579 | 560 | 561 | 6,300 | 280.50 |
2014-02-12 | 589 | 591 | 578 | 578 | 7,200 | 289 |
2014-02-10 | 586 | 598 | 581 | 584 | 12,700 | 292 |
2014-02-07 | 565 | 576 | 553 | 576 | 8,500 | 288 |
2014-02-06 | 532 | 559 | 530 | 558 | 14,700 | 279 |
2014-02-05 | 553 | 565 | 533 | 541 | 18,800 | 270.50 |
2014-02-04 | 562 | 563 | 535 | 539 | 54,300 | 269.50 |
2014-02-03 | 603 | 607 | 578 | 581 | 33,400 | 290.50 |
2014-01-31 | 625 | 634 | 608 | 612 | 16,800 | 306 |
2014-01-30 | 628 | 638 | 616 | 618 | 14,400 | 309 |
2014-01-29 | 626 | 636 | 626 | 628 | 9,100 | 314 |
2014-01-28 | 615 | 637 | 615 | 624 | 28,900 | 312 |
2014-01-27 | 628 | 636 | 618 | 621 | 26,600 | 310.50 |
2014-01-24 | 650 | 657 | 645 | 648 | 21,600 | 324 |
2014-01-23 | 670 | 688 | 656 | 658 | 45,000 | 329 |
2014-01-22 | 658 | 668 | 653 | 668 | 16,200 | 334 |
2014-01-21 | 662 | 663 | 654 | 658 | 16,600 | 329 |
2014-01-20 | 655 | 662 | 649 | 656 | 11,600 | 328 |
2014-01-17 | 648 | 654 | 646 | 646 | 17,600 | 323 |
2014-01-16 | 657 | 668 | 648 | 653 | 21,100 | 326.50 |
2014-01-15 | 655 | 674 | 655 | 663 | 20,900 | 331.50 |
2014-01-14 | 649 | 657 | 646 | 651 | 9,200 | 325.50 |
2014-01-10 | 658 | 669 | 649 | 659 | 18,600 | 329.50 |
2014-01-09 | 659 | 660 | 650 | 654 | 10,700 | 327 |
2014-01-08 | 650 | 666 | 642 | 657 | 15,300 | 328.50 |
2014-01-07 | 650 | 650 | 642 | 645 | 7,200 | 322.50 |
2014-01-06 | 645 | 654 | 641 | 648 | 7,500 | 324 |
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