3768 リスクモンスター(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 583 | 592 | 582 | 591 | 1,100 | 295.50 |
| 2015-12-29 | 580 | 586 | 578 | 582 | 5,000 | 291 |
| 2015-12-28 | 588 | 588 | 575 | 585 | 3,800 | 292.50 |
| 2015-12-25 | 590 | 591 | 580 | 580 | 10,200 | 290 |
| 2015-12-24 | 599 | 601 | 590 | 590 | 14,500 | 295 |
| 2015-12-22 | 591 | 603 | 590 | 595 | 9,500 | 297.50 |
| 2015-12-21 | 582 | 600 | 580 | 591 | 7,300 | 295.50 |
| 2015-12-18 | 590 | 593 | 585 | 591 | 3,400 | 295.50 |
| 2015-12-17 | 577 | 593 | 575 | 593 | 12,500 | 296.50 |
| 2015-12-16 | 575 | 577 | 575 | 575 | 900 | 287.50 |
| 2015-12-15 | 578 | 578 | 571 | 575 | 2,900 | 287.50 |
| 2015-12-14 | 574 | 577 | 568 | 573 | 7,600 | 286.50 |
| 2015-12-11 | 576 | 576 | 572 | 574 | 3,000 | 287 |
| 2015-12-10 | 577 | 577 | 571 | 574 | 6,300 | 287 |
| 2015-12-09 | 572 | 577 | 571 | 573 | 3,700 | 286.50 |
| 2015-12-08 | 573 | 576 | 573 | 574 | 1,100 | 287 |
| 2015-12-07 | 580 | 580 | 572 | 573 | 2,800 | 286.50 |
| 2015-12-04 | 572 | 575 | 572 | 575 | 1,500 | 287.50 |
| 2015-12-03 | 577 | 577 | 571 | 575 | 11,600 | 287.50 |
| 2015-12-02 | 575 | 579 | 575 | 579 | 8,800 | 289.50 |
| 2015-12-01 | 574 | 575 | 573 | 575 | 8,500 | 287.50 |
| 2015-11-30 | 583 | 583 | 573 | 574 | 16,200 | 287 |
| 2015-11-27 | 578 | 580 | 575 | 578 | 13,600 | 289 |
| 2015-11-26 | 595 | 596 | 572 | 576 | 29,000 | 288 |
| 2015-11-25 | 587 | 596 | 586 | 589 | 17,500 | 294.50 |
| 2015-11-24 | 594 | 594 | 586 | 587 | 16,800 | 293.50 |
| 2015-11-20 | 598 | 605 | 588 | 594 | 23,000 | 297 |
| 2015-11-19 | 598 | 606 | 598 | 601 | 8,000 | 300.50 |
| 2015-11-18 | 600 | 604 | 595 | 598 | 4,700 | 299 |
| 2015-11-17 | 602 | 605 | 592 | 600 | 9,200 | 300 |
| 2015-11-16 | 600 | 608 | 600 | 602 | 6,000 | 301 |
| 2015-11-13 | 593 | 601 | 591 | 600 | 6,600 | 300 |
| 2015-11-12 | 605 | 610 | 600 | 600 | 23,400 | 300 |
| 2015-11-11 | 579 | 586 | 577 | 586 | 1,900 | 293 |
| 2015-11-10 | 585 | 588 | 577 | 585 | 3,000 | 292.50 |
| 2015-11-09 | 581 | 583 | 575 | 583 | 3,900 | 291.50 |
| 2015-11-06 | 586 | 586 | 578 | 581 | 400 | 290.50 |
| 2015-11-05 | 577 | 578 | 577 | 578 | 600 | 289 |
| 2015-11-04 | 580 | 585 | 579 | 585 | 1,900 | 292.50 |
| 2015-11-02 | 581 | 581 | 574 | 577 | 3,000 | 288.50 |
| 2015-10-30 | 577 | 581 | 573 | 581 | 6,700 | 290.50 |
| 2015-10-29 | 589 | 589 | 582 | 589 | 2,000 | 294.50 |
| 2015-10-28 | 580 | 590 | 580 | 589 | 2,000 | 294.50 |
| 2015-10-27 | 585 | 587 | 582 | 585 | 8,200 | 292.50 |
| 2015-10-26 | 591 | 591 | 581 | 585 | 3,100 | 292.50 |
| 2015-10-23 | 581 | 585 | 581 | 581 | 2,000 | 290.50 |
| 2015-10-22 | 581 | 581 | 569 | 581 | 2,200 | 290.50 |
| 2015-10-21 | 566 | 580 | 566 | 572 | 2,800 | 286 |
| 2015-10-20 | 574 | 575 | 570 | 572 | 2,100 | 286 |
| 2015-10-19 | 575 | 583 | 575 | 576 | 3,200 | 288 |
| 2015-10-16 | 574 | 579 | 574 | 579 | 2,900 | 289.50 |
| 2015-10-15 | 570 | 570 | 570 | 570 | 15,700 | 285 |
| 2015-10-14 | 570 | 570 | 568 | 570 | 1,100 | 285 |
| 2015-10-09 | 578 | 578 | 563 | 570 | 4,600 | 285 |
| 2015-10-08 | 572 | 578 | 571 | 578 | 34,100 | 289 |
| 2015-10-07 | 572 | 575 | 563 | 572 | 3,100 | 286 |
| 2015-10-06 | 576 | 584 | 572 | 572 | 1,000 | 286 |
| 2015-10-05 | 575 | 575 | 570 | 573 | 44,900 | 286.50 |
| 2015-10-02 | 563 | 583 | 562 | 573 | 1,400 | 286.50 |
| 2015-10-01 | 575 | 575 | 546 | 563 | 8,000 | 281.50 |
| 2015-09-30 | 575 | 575 | 565 | 575 | 17,800 | 287.50 |
| 2015-09-29 | 576 | 576 | 558 | 575 | 7,000 | 287.50 |
| 2015-09-28 | 580 | 581 | 576 | 581 | 3,700 | 290.50 |
| 2015-09-25 | 591 | 591 | 576 | 590 | 5,600 | 295 |
| 2015-09-24 | 594 | 594 | 579 | 581 | 1,900 | 290.50 |
| 2015-09-18 | 592 | 592 | 584 | 590 | 3,600 | 295 |
| 2015-09-17 | 591 | 598 | 585 | 589 | 8,900 | 294.50 |
| 2015-09-16 | 572 | 581 | 569 | 581 | 6,000 | 290.50 |
| 2015-09-15 | 570 | 575 | 570 | 570 | 1,500 | 285 |
| 2015-09-14 | 580 | 589 | 573 | 576 | 2,700 | 288 |
| 2015-09-11 | 579 | 583 | 575 | 583 | 2,000 | 291.50 |
| 2015-09-10 | 566 | 580 | 554 | 579 | 5,800 | 289.50 |
| 2015-09-09 | 567 | 572 | 560 | 571 | 2,400 | 285.50 |
| 2015-09-08 | 545 | 566 | 544 | 546 | 5,200 | 273 |
| 2015-09-07 | 552 | 561 | 541 | 546 | 8,500 | 273 |
| 2015-09-04 | 580 | 580 | 560 | 566 | 3,200 | 283 |
| 2015-09-03 | 588 | 588 | 570 | 579 | 1,400 | 289.50 |
| 2015-09-02 | 571 | 580 | 562 | 579 | 3,000 | 289.50 |
| 2015-09-01 | 593 | 593 | 581 | 581 | 2,300 | 290.50 |
| 2015-08-31 | 593 | 593 | 583 | 586 | 3,400 | 293 |
| 2015-08-28 | 589 | 589 | 580 | 585 | 4,500 | 292.50 |
| 2015-08-27 | 593 | 593 | 579 | 579 | 5,900 | 289.50 |
| 2015-08-26 | 556 | 595 | 550 | 591 | 6,900 | 295.50 |
| 2015-08-25 | 555 | 580 | 526 | 557 | 52,200 | 278.50 |
| 2015-08-24 | 585 | 599 | 569 | 575 | 22,800 | 287.50 |
| 2015-08-21 | 616 | 616 | 600 | 612 | 13,000 | 306 |
| 2015-08-20 | 618 | 618 | 611 | 618 | 3,500 | 309 |
| 2015-08-19 | 619 | 623 | 610 | 616 | 11,100 | 308 |
| 2015-08-18 | 626 | 626 | 615 | 620 | 9,900 | 310 |
| 2015-08-17 | 631 | 638 | 620 | 626 | 9,100 | 313 |
| 2015-08-14 | 631 | 637 | 630 | 632 | 2,200 | 316 |
| 2015-08-13 | 637 | 639 | 624 | 639 | 3,300 | 319.50 |
| 2015-08-12 | 630 | 632 | 630 | 631 | 3,200 | 315.50 |
| 2015-08-11 | 635 | 639 | 621 | 630 | 11,300 | 315 |
| 2015-08-10 | 629 | 640 | 624 | 640 | 17,700 | 320 |
| 2015-08-07 | 630 | 633 | 625 | 630 | 9,100 | 315 |
| 2015-08-06 | 639 | 640 | 630 | 638 | 12,100 | 319 |
| 2015-08-05 | 655 | 659 | 645 | 645 | 7,400 | 322.50 |
| 2015-08-04 | 643 | 654 | 640 | 645 | 3,400 | 322.50 |
| 2015-08-03 | 667 | 667 | 642 | 643 | 22,100 | 321.50 |
| 2015-07-31 | 674 | 677 | 665 | 676 | 7,500 | 338 |
| 2015-07-30 | 697 | 698 | 668 | 684 | 44,600 | 342 |
| 2015-07-29 | 653 | 689 | 648 | 689 | 29,500 | 344.50 |
| 2015-07-28 | 636 | 650 | 633 | 650 | 14,700 | 325 |
| 2015-07-27 | 647 | 647 | 634 | 635 | 5,800 | 317.50 |
| 2015-07-24 | 639 | 640 | 633 | 639 | 9,800 | 319.50 |
| 2015-07-23 | 639 | 643 | 638 | 640 | 8,500 | 320 |
| 2015-07-22 | 630 | 639 | 630 | 633 | 5,200 | 316.50 |
| 2015-07-21 | 630 | 637 | 628 | 628 | 1,500 | 314 |
| 2015-07-17 | 640 | 640 | 629 | 638 | 3,700 | 319 |
| 2015-07-16 | 625 | 640 | 616 | 638 | 6,800 | 319 |
| 2015-07-15 | 618 | 620 | 612 | 620 | 5,700 | 310 |
| 2015-07-14 | 615 | 615 | 605 | 615 | 5,800 | 307.50 |
| 2015-07-13 | 608 | 618 | 599 | 605 | 13,700 | 302.50 |
| 2015-07-10 | 610 | 612 | 602 | 602 | 6,100 | 301 |
| 2015-07-09 | 608 | 613 | 558 | 613 | 39,000 | 306.50 |
| 2015-07-08 | 640 | 648 | 613 | 615 | 23,600 | 307.50 |
| 2015-07-07 | 650 | 655 | 636 | 642 | 15,400 | 321 |
| 2015-07-06 | 638 | 640 | 625 | 640 | 30,200 | 320 |
| 2015-07-03 | 658 | 658 | 637 | 639 | 53,800 | 319.50 |
| 2015-07-02 | 662 | 662 | 655 | 655 | 11,300 | 327.50 |
| 2015-07-01 | 651 | 662 | 647 | 654 | 41,600 | 327 |
| 2015-06-30 | 651 | 657 | 646 | 648 | 17,600 | 324 |
| 2015-06-29 | 655 | 660 | 643 | 660 | 11,200 | 330 |
| 2015-06-26 | 660 | 663 | 659 | 660 | 4,400 | 330 |
| 2015-06-25 | 665 | 669 | 657 | 660 | 17,300 | 330 |
| 2015-06-24 | 660 | 665 | 658 | 660 | 13,900 | 330 |
| 2015-06-23 | 668 | 669 | 665 | 667 | 4,500 | 333.50 |
| 2015-06-22 | 660 | 667 | 657 | 663 | 14,200 | 331.50 |
| 2015-06-19 | 655 | 659 | 650 | 658 | 5,000 | 329 |
| 2015-06-18 | 648 | 658 | 645 | 653 | 5,200 | 326.50 |
| 2015-06-17 | 660 | 660 | 634 | 648 | 34,700 | 324 |
| 2015-06-16 | 659 | 660 | 649 | 651 | 18,400 | 325.50 |
| 2015-06-15 | 658 | 658 | 654 | 656 | 4,000 | 328 |
| 2015-06-12 | 664 | 664 | 655 | 655 | 7,200 | 327.50 |
| 2015-06-11 | 665 | 683 | 656 | 661 | 26,900 | 330.50 |
| 2015-06-10 | 659 | 665 | 658 | 658 | 1,600 | 329 |
| 2015-06-09 | 666 | 666 | 659 | 659 | 5,100 | 329.50 |
| 2015-06-08 | 673 | 675 | 666 | 668 | 9,300 | 334 |
| 2015-06-05 | 663 | 680 | 663 | 678 | 13,100 | 339 |
| 2015-06-04 | 668 | 673 | 663 | 663 | 10,900 | 331.50 |
| 2015-06-03 | 666 | 670 | 662 | 668 | 11,200 | 334 |
| 2015-06-02 | 662 | 667 | 662 | 666 | 6,700 | 333 |
| 2015-06-01 | 657 | 662 | 650 | 662 | 7,100 | 331 |
| 2015-05-29 | 670 | 670 | 656 | 660 | 17,800 | 330 |
| 2015-05-28 | 674 | 678 | 669 | 669 | 13,000 | 334.50 |
| 2015-05-27 | 679 | 679 | 671 | 674 | 13,000 | 337 |
| 2015-05-26 | 679 | 679 | 670 | 679 | 12,600 | 339.50 |
| 2015-05-25 | 686 | 686 | 666 | 679 | 22,400 | 339.50 |
| 2015-05-22 | 665 | 679 | 661 | 676 | 27,600 | 338 |
| 2015-05-21 | 678 | 695 | 659 | 659 | 119,800 | 329.50 |
| 2015-05-20 | 634 | 652 | 633 | 648 | 16,300 | 324 |
| 2015-05-19 | 639 | 643 | 636 | 638 | 3,900 | 319 |
| 2015-05-18 | 640 | 649 | 634 | 639 | 8,700 | 319.50 |
| 2015-05-15 | 642 | 643 | 624 | 634 | 33,300 | 317 |
| 2015-05-14 | 648 | 667 | 642 | 644 | 24,100 | 322 |
| 2015-05-13 | 638 | 653 | 635 | 651 | 34,600 | 325.50 |
| 2015-05-12 | 671 | 673 | 650 | 658 | 33,400 | 329 |
| 2015-05-11 | 679 | 685 | 667 | 675 | 21,700 | 337.50 |
| 2015-05-08 | 674 | 695 | 670 | 675 | 7,300 | 337.50 |
| 2015-05-07 | 681 | 684 | 670 | 678 | 10,800 | 339 |
| 2015-05-01 | 675 | 684 | 661 | 681 | 22,200 | 340.50 |
| 2015-04-30 | 675 | 695 | 670 | 682 | 22,100 | 341 |
| 2015-04-28 | 683 | 737 | 672 | 675 | 116,400 | 337.50 |
| 2015-04-27 | 677 | 682 | 668 | 682 | 7,900 | 341 |
| 2015-04-24 | 673 | 678 | 666 | 666 | 27,400 | 333 |
| 2015-04-23 | 668 | 684 | 666 | 674 | 15,200 | 337 |
| 2015-04-22 | 661 | 668 | 657 | 668 | 13,400 | 334 |
| 2015-04-21 | 680 | 690 | 650 | 669 | 43,200 | 334.50 |
| 2015-04-20 | 680 | 700 | 675 | 680 | 35,400 | 340 |
| 2015-04-17 | 721 | 721 | 680 | 682 | 64,200 | 341 |
| 2015-04-16 | 670 | 712 | 668 | 708 | 155,900 | 354 |
| 2015-04-15 | 650 | 672 | 650 | 670 | 21,200 | 335 |
| 2015-04-14 | 650 | 658 | 646 | 652 | 6,100 | 326 |
| 2015-04-13 | 659 | 659 | 637 | 650 | 15,400 | 325 |
| 2015-04-10 | 658 | 665 | 651 | 660 | 17,600 | 330 |
| 2015-04-09 | 670 | 670 | 655 | 666 | 22,400 | 333 |
| 2015-04-08 | 653 | 675 | 650 | 675 | 37,600 | 337.50 |
| 2015-04-07 | 660 | 663 | 650 | 658 | 9,000 | 329 |
| 2015-04-06 | 664 | 669 | 655 | 667 | 19,800 | 333.50 |
| 2015-04-03 | 628 | 674 | 615 | 655 | 53,300 | 327.50 |
| 2015-04-02 | 620 | 629 | 615 | 618 | 10,300 | 309 |
| 2015-04-01 | 633 | 641 | 620 | 624 | 11,500 | 312 |
| 2015-03-31 | 627 | 655 | 615 | 643 | 20,900 | 321.50 |
| 2015-03-30 | 610 | 628 | 601 | 625 | 11,400 | 312.50 |
| 2015-03-27 | 605 | 618 | 601 | 610 | 17,200 | 305 |
| 2015-03-26 | 630 | 635 | 608 | 613 | 41,900 | 306.50 |
| 2015-03-25 | 649 | 655 | 634 | 646 | 21,300 | 323 |
| 2015-03-24 | 669 | 669 | 629 | 633 | 48,400 | 316.50 |
| 2015-03-23 | 617 | 695 | 617 | 670 | 184,700 | 335 |
| 2015-03-20 | 615 | 616 | 611 | 615 | 6,600 | 307.50 |
| 2015-03-19 | 614 | 618 | 610 | 615 | 8,900 | 307.50 |
| 2015-03-18 | 618 | 625 | 612 | 624 | 5,300 | 312 |
| 2015-03-17 | 605 | 629 | 605 | 625 | 29,000 | 312.50 |
| 2015-03-16 | 600 | 605 | 600 | 605 | 1,800 | 302.50 |
| 2015-03-13 | 605 | 606 | 597 | 600 | 11,700 | 300 |
| 2015-03-12 | 600 | 608 | 597 | 600 | 12,100 | 300 |
| 2015-03-11 | 590 | 601 | 590 | 600 | 5,100 | 300 |
| 2015-03-10 | 591 | 600 | 591 | 593 | 3,600 | 296.50 |
| 2015-03-09 | 591 | 598 | 589 | 590 | 8,800 | 295 |
| 2015-03-06 | 600 | 600 | 593 | 600 | 5,500 | 300 |
| 2015-03-05 | 596 | 602 | 593 | 595 | 12,900 | 297.50 |
| 2015-03-04 | 590 | 598 | 590 | 597 | 4,800 | 298.50 |
| 2015-03-03 | 606 | 609 | 594 | 597 | 16,300 | 298.50 |
| 2015-03-02 | 609 | 609 | 594 | 601 | 24,900 | 300.50 |
| 2015-02-27 | 592 | 605 | 585 | 589 | 45,900 | 294.50 |
| 2015-02-26 | 591 | 592 | 589 | 589 | 9,600 | 294.50 |
| 2015-02-25 | 583 | 593 | 580 | 587 | 18,100 | 293.50 |
| 2015-02-24 | 576 | 582 | 575 | 578 | 12,600 | 289 |
| 2015-02-23 | 572 | 577 | 572 | 575 | 2,800 | 287.50 |
| 2015-02-20 | 573 | 578 | 569 | 569 | 5,900 | 284.50 |
| 2015-02-19 | 580 | 581 | 571 | 571 | 6,700 | 285.50 |
| 2015-02-18 | 573 | 575 | 569 | 575 | 4,500 | 287.50 |
| 2015-02-17 | 572 | 572 | 566 | 572 | 4,200 | 286 |
| 2015-02-16 | 571 | 579 | 571 | 571 | 1,100 | 285.50 |
| 2015-02-13 | 572 | 580 | 567 | 568 | 9,400 | 284 |
| 2015-02-12 | 572 | 575 | 570 | 570 | 3,900 | 285 |
| 2015-02-10 | 570 | 572 | 565 | 570 | 8,500 | 285 |
| 2015-02-09 | 569 | 583 | 569 | 574 | 15,200 | 287 |
| 2015-02-06 | 578 | 585 | 570 | 585 | 7,000 | 292.50 |
| 2015-02-05 | 578 | 585 | 570 | 572 | 7,100 | 286 |
| 2015-02-04 | 567 | 581 | 567 | 575 | 5,000 | 287.50 |
| 2015-02-03 | 577 | 577 | 560 | 563 | 7,900 | 281.50 |
| 2015-02-02 | 583 | 583 | 567 | 575 | 6,300 | 287.50 |
| 2015-01-30 | 580 | 581 | 576 | 576 | 5,200 | 288 |
| 2015-01-29 | 579 | 583 | 578 | 578 | 4,600 | 289 |
| 2015-01-28 | 585 | 586 | 580 | 582 | 8,000 | 291 |
| 2015-01-27 | 583 | 585 | 578 | 585 | 6,400 | 292.50 |
| 2015-01-26 | 579 | 580 | 577 | 580 | 5,200 | 290 |
| 2015-01-23 | 575 | 578 | 575 | 577 | 3,000 | 288.50 |
| 2015-01-22 | 576 | 580 | 574 | 580 | 4,400 | 290 |
| 2015-01-21 | 571 | 575 | 566 | 575 | 4,700 | 287.50 |
| 2015-01-20 | 567 | 571 | 566 | 570 | 4,400 | 285 |
| 2015-01-19 | 568 | 570 | 565 | 570 | 5,500 | 285 |
| 2015-01-16 | 561 | 567 | 561 | 565 | 5,600 | 282.50 |
| 2015-01-15 | 564 | 567 | 564 | 567 | 6,500 | 283.50 |
| 2015-01-14 | 566 | 570 | 566 | 566 | 5,400 | 283 |
| 2015-01-13 | 570 | 574 | 565 | 566 | 10,100 | 283 |
| 2015-01-09 | 570 | 576 | 567 | 574 | 3,500 | 287 |
| 2015-01-08 | 571 | 575 | 571 | 572 | 2,700 | 286 |
| 2015-01-07 | 568 | 570 | 565 | 568 | 5,100 | 284 |
| 2015-01-06 | 579 | 579 | 570 | 570 | 23,700 | 285 |
| 2015-01-05 | 570 | 584 | 570 | 581 | 8,200 | 290.50 |
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
