3768 リスクモンスター(株) の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 879 | 940 | 873 | 940 | 69,800 | 470 |
2016-12-29 | 860 | 870 | 850 | 864 | 20,800 | 432 |
2016-12-28 | 866 | 899 | 866 | 866 | 19,100 | 433 |
2016-12-27 | 880 | 905 | 870 | 881 | 110,500 | 440.50 |
2016-12-26 | 812 | 879 | 812 | 870 | 72,600 | 435 |
2016-12-22 | 803 | 808 | 802 | 808 | 11,400 | 404 |
2016-12-21 | 810 | 810 | 803 | 803 | 7,000 | 401.50 |
2016-12-20 | 814 | 814 | 804 | 810 | 7,000 | 405 |
2016-12-19 | 815 | 816 | 810 | 812 | 6,800 | 406 |
2016-12-16 | 798 | 818 | 791 | 815 | 19,900 | 407.50 |
2016-12-15 | 800 | 808 | 787 | 791 | 16,600 | 395.50 |
2016-12-14 | 804 | 807 | 791 | 797 | 13,500 | 398.50 |
2016-12-13 | 815 | 815 | 801 | 803 | 11,900 | 401.50 |
2016-12-12 | 819 | 824 | 812 | 815 | 13,000 | 407.50 |
2016-12-09 | 813 | 823 | 811 | 812 | 10,900 | 406 |
2016-12-08 | 823 | 825 | 806 | 810 | 14,000 | 405 |
2016-12-07 | 810 | 822 | 808 | 813 | 48,300 | 406.50 |
2016-12-06 | 790 | 809 | 771 | 802 | 32,600 | 401 |
2016-12-05 | 776 | 783 | 765 | 781 | 16,000 | 390.50 |
2016-12-02 | 793 | 797 | 775 | 783 | 46,300 | 391.50 |
2016-12-01 | 836 | 836 | 790 | 807 | 34,600 | 403.50 |
2016-11-30 | 819 | 829 | 810 | 823 | 64,000 | 411.50 |
2016-11-29 | 770 | 808 | 769 | 804 | 136,000 | 402 |
2016-11-28 | 754 | 774 | 745 | 760 | 19,500 | 380 |
2016-11-25 | 766 | 770 | 708 | 744 | 53,600 | 372 |
2016-11-24 | 780 | 780 | 756 | 759 | 19,800 | 379.50 |
2016-11-22 | 784 | 784 | 760 | 769 | 27,400 | 384.50 |
2016-11-21 | 775 | 787 | 770 | 784 | 36,800 | 392 |
2016-11-18 | 769 | 780 | 755 | 771 | 41,500 | 385.50 |
2016-11-17 | 774 | 778 | 750 | 770 | 43,800 | 385 |
2016-11-16 | 762 | 776 | 742 | 774 | 64,700 | 387 |
2016-11-15 | 704 | 750 | 692 | 743 | 62,600 | 371.50 |
2016-11-14 | 709 | 710 | 699 | 708 | 14,700 | 354 |
2016-11-11 | 720 | 720 | 692 | 699 | 28,300 | 349.50 |
2016-11-10 | 675 | 709 | 675 | 709 | 36,800 | 354.50 |
2016-11-09 | 678 | 682 | 654 | 668 | 39,200 | 334 |
2016-11-08 | 676 | 680 | 676 | 677 | 16,900 | 338.50 |
2016-11-07 | 677 | 682 | 671 | 678 | 18,400 | 339 |
2016-11-04 | 669 | 671 | 662 | 671 | 6,400 | 335.50 |
2016-11-02 | 683 | 683 | 663 | 675 | 17,400 | 337.50 |
2016-11-01 | 688 | 694 | 683 | 690 | 15,800 | 345 |
2016-10-31 | 680 | 685 | 674 | 685 | 8,500 | 342.50 |
2016-10-28 | 684 | 684 | 672 | 675 | 11,500 | 337.50 |
2016-10-27 | 677 | 685 | 674 | 680 | 15,700 | 340 |
2016-10-26 | 667 | 678 | 666 | 674 | 14,700 | 337 |
2016-10-25 | 659 | 672 | 656 | 672 | 23,200 | 336 |
2016-10-24 | 650 | 654 | 647 | 651 | 2,800 | 325.50 |
2016-10-21 | 655 | 655 | 641 | 649 | 8,600 | 324.50 |
2016-10-20 | 645 | 654 | 645 | 654 | 9,000 | 327 |
2016-10-19 | 645 | 650 | 644 | 648 | 1,300 | 324 |
2016-10-17 | 640 | 645 | 638 | 642 | 4,900 | 321 |
2016-10-13 | 649 | 653 | 636 | 639 | 14,400 | 319.50 |
2016-10-12 | 650 | 652 | 643 | 649 | 6,600 | 324.50 |
2016-10-11 | 646 | 659 | 644 | 650 | 7,700 | 325 |
2016-10-07 | 650 | 650 | 641 | 645 | 2,800 | 322.50 |
2016-10-06 | 642 | 648 | 641 | 647 | 5,800 | 323.50 |
2016-10-05 | 640 | 645 | 639 | 641 | 5,500 | 320.50 |
2016-10-04 | 637 | 640 | 632 | 640 | 7,500 | 320 |
2016-10-03 | 637 | 645 | 632 | 632 | 19,800 | 316 |
2016-09-30 | 642 | 650 | 626 | 630 | 52,600 | 315 |
2016-09-29 | 646 | 655 | 629 | 649 | 18,000 | 324.50 |
2016-09-28 | 632 | 650 | 632 | 646 | 9,200 | 323 |
2016-09-27 | 637 | 644 | 633 | 641 | 11,500 | 320.50 |
2016-09-26 | 661 | 664 | 631 | 633 | 16,900 | 316.50 |
2016-09-23 | 650 | 655 | 642 | 651 | 5,800 | 325.50 |
2016-09-21 | 646 | 651 | 643 | 651 | 4,400 | 325.50 |
2016-09-20 | 641 | 659 | 641 | 646 | 13,500 | 323 |
2016-09-16 | 635 | 659 | 623 | 641 | 7,100 | 320.50 |
2016-09-15 | 626 | 635 | 626 | 635 | 1,500 | 317.50 |
2016-09-14 | 627 | 637 | 627 | 631 | 4,700 | 315.50 |
2016-09-13 | 643 | 643 | 615 | 627 | 18,700 | 313.50 |
2016-09-12 | 648 | 651 | 640 | 643 | 6,500 | 321.50 |
2016-09-09 | 640 | 650 | 640 | 648 | 3,500 | 324 |
2016-09-08 | 644 | 646 | 643 | 644 | 4,800 | 322 |
2016-09-07 | 645 | 658 | 614 | 645 | 45,300 | 322.50 |
2016-09-06 | 670 | 671 | 649 | 655 | 21,100 | 327.50 |
2016-09-05 | 664 | 688 | 660 | 670 | 17,600 | 335 |
2016-09-02 | 677 | 677 | 654 | 654 | 55,600 | 327 |
2016-09-01 | 670 | 680 | 667 | 680 | 35,200 | 340 |
2016-08-31 | 651 | 652 | 645 | 650 | 3,600 | 325 |
2016-08-30 | 650 | 653 | 650 | 650 | 3,200 | 325 |
2016-08-29 | 661 | 667 | 651 | 659 | 10,600 | 329.50 |
2016-08-26 | 650 | 652 | 646 | 651 | 2,600 | 325.50 |
2016-08-25 | 658 | 658 | 652 | 652 | 2,800 | 326 |
2016-08-24 | 658 | 658 | 646 | 650 | 3,300 | 325 |
2016-08-23 | 652 | 656 | 652 | 653 | 2,200 | 326.50 |
2016-08-22 | 656 | 674 | 649 | 650 | 10,500 | 325 |
2016-08-19 | 646 | 663 | 641 | 656 | 17,700 | 328 |
2016-08-18 | 642 | 648 | 642 | 648 | 400 | 324 |
2016-08-17 | 654 | 654 | 640 | 643 | 5,500 | 321.50 |
2016-08-16 | 652 | 665 | 650 | 655 | 6,000 | 327.50 |
2016-08-15 | 646 | 648 | 646 | 648 | 1,900 | 324 |
2016-08-12 | 641 | 644 | 636 | 644 | 3,400 | 322 |
2016-08-10 | 656 | 656 | 640 | 641 | 7,000 | 320.50 |
2016-08-09 | 650 | 655 | 648 | 648 | 2,700 | 324 |
2016-08-08 | 651 | 655 | 643 | 649 | 9,500 | 324.50 |
2016-08-05 | 650 | 661 | 637 | 650 | 26,500 | 325 |
2016-08-04 | 650 | 661 | 637 | 650 | 11,600 | 325 |
2016-08-03 | 642 | 667 | 642 | 659 | 5,100 | 329.50 |
2016-08-02 | 665 | 672 | 651 | 652 | 14,000 | 326 |
2016-08-01 | 656 | 669 | 656 | 665 | 10,000 | 332.50 |
2016-07-29 | 640 | 651 | 640 | 651 | 7,100 | 325.50 |
2016-07-28 | 642 | 642 | 633 | 633 | 3,900 | 316.50 |
2016-07-27 | 635 | 639 | 633 | 633 | 4,000 | 316.50 |
2016-07-26 | 649 | 649 | 632 | 635 | 2,200 | 317.50 |
2016-07-25 | 650 | 650 | 649 | 649 | 2,400 | 324.50 |
2016-07-22 | 642 | 648 | 633 | 634 | 2,500 | 317 |
2016-07-21 | 653 | 658 | 634 | 639 | 9,000 | 319.50 |
2016-07-20 | 649 | 650 | 642 | 650 | 2,800 | 325 |
2016-07-19 | 650 | 654 | 636 | 642 | 4,900 | 321 |
2016-07-15 | 670 | 670 | 652 | 652 | 6,400 | 326 |
2016-07-14 | 670 | 670 | 655 | 665 | 7,100 | 332.50 |
2016-07-13 | 648 | 680 | 636 | 670 | 29,600 | 335 |
2016-07-12 | 649 | 650 | 638 | 647 | 7,600 | 323.50 |
2016-07-11 | 633 | 668 | 633 | 649 | 8,000 | 324.50 |
2016-07-08 | 635 | 639 | 630 | 633 | 5,900 | 316.50 |
2016-07-07 | 630 | 630 | 624 | 625 | 1,700 | 312.50 |
2016-07-06 | 620 | 630 | 617 | 630 | 1,500 | 315 |
2016-07-05 | 632 | 632 | 622 | 630 | 2,000 | 315 |
2016-07-04 | 609 | 634 | 609 | 622 | 7,100 | 311 |
2016-07-01 | 609 | 615 | 608 | 609 | 4,600 | 304.50 |
2016-06-30 | 605 | 612 | 605 | 610 | 2,500 | 305 |
2016-06-29 | 611 | 619 | 601 | 602 | 4,600 | 301 |
2016-06-28 | 608 | 611 | 608 | 608 | 2,500 | 304 |
2016-06-27 | 603 | 606 | 595 | 606 | 3,800 | 303 |
2016-06-24 | 609 | 629 | 573 | 592 | 40,800 | 296 |
2016-06-23 | 610 | 610 | 604 | 606 | 900 | 303 |
2016-06-22 | 608 | 615 | 601 | 610 | 4,200 | 305 |
2016-06-21 | 611 | 616 | 600 | 608 | 3,000 | 304 |
2016-06-20 | 601 | 604 | 601 | 601 | 1,300 | 300.50 |
2016-06-17 | 601 | 605 | 599 | 601 | 13,800 | 300.50 |
2016-06-16 | 612 | 626 | 600 | 600 | 13,500 | 300 |
2016-06-15 | 604 | 619 | 604 | 619 | 6,300 | 309.50 |
2016-06-14 | 616 | 616 | 604 | 604 | 10,800 | 302 |
2016-06-13 | 620 | 620 | 612 | 614 | 13,900 | 307 |
2016-06-10 | 613 | 622 | 613 | 619 | 3,700 | 309.50 |
2016-06-09 | 622 | 623 | 622 | 622 | 400 | 311 |
2016-06-08 | 625 | 625 | 618 | 619 | 3,700 | 309.50 |
2016-06-07 | 620 | 620 | 617 | 617 | 500 | 308.50 |
2016-06-06 | 613 | 620 | 613 | 619 | 5,400 | 309.50 |
2016-06-03 | 615 | 623 | 615 | 620 | 2,800 | 310 |
2016-06-02 | 629 | 635 | 589 | 627 | 18,700 | 313.50 |
2016-06-01 | 637 | 639 | 629 | 639 | 5,700 | 319.50 |
2016-05-31 | 637 | 641 | 636 | 641 | 2,900 | 320.50 |
2016-05-30 | 638 | 638 | 635 | 636 | 5,400 | 318 |
2016-05-27 | 628 | 638 | 628 | 631 | 6,700 | 315.50 |
2016-05-26 | 655 | 655 | 636 | 638 | 5,300 | 319 |
2016-05-25 | 660 | 660 | 651 | 651 | 4,500 | 325.50 |
2016-05-24 | 643 | 656 | 640 | 650 | 13,100 | 325 |
2016-05-23 | 637 | 650 | 637 | 638 | 9,300 | 319 |
2016-05-20 | 640 | 650 | 640 | 650 | 7,200 | 325 |
2016-05-19 | 636 | 660 | 636 | 650 | 2,900 | 325 |
2016-05-18 | 647 | 647 | 635 | 643 | 4,700 | 321.50 |
2016-05-17 | 638 | 647 | 638 | 644 | 800 | 322 |
2016-05-16 | 645 | 651 | 635 | 645 | 7,400 | 322.50 |
2016-05-13 | 665 | 667 | 644 | 645 | 14,500 | 322.50 |
2016-05-12 | 640 | 679 | 640 | 659 | 20,600 | 329.50 |
2016-05-11 | 660 | 660 | 645 | 650 | 11,300 | 325 |
2016-05-10 | 665 | 666 | 656 | 660 | 8,900 | 330 |
2016-05-09 | 650 | 662 | 645 | 661 | 6,700 | 330.50 |
2016-05-06 | 638 | 645 | 632 | 645 | 4,400 | 322.50 |
2016-05-02 | 643 | 643 | 627 | 632 | 5,500 | 316 |
2016-04-28 | 649 | 664 | 642 | 643 | 4,200 | 321.50 |
2016-04-27 | 627 | 647 | 627 | 647 | 3,400 | 323.50 |
2016-04-26 | 639 | 661 | 604 | 624 | 31,200 | 312 |
2016-04-25 | 660 | 660 | 632 | 647 | 14,000 | 323.50 |
2016-04-22 | 664 | 670 | 657 | 658 | 10,500 | 329 |
2016-04-21 | 655 | 675 | 650 | 674 | 13,400 | 337 |
2016-04-20 | 660 | 660 | 645 | 653 | 12,200 | 326.50 |
2016-04-19 | 655 | 664 | 642 | 655 | 8,300 | 327.50 |
2016-04-18 | 655 | 655 | 632 | 651 | 8,500 | 325.50 |
2016-04-15 | 670 | 679 | 645 | 645 | 20,400 | 322.50 |
2016-04-14 | 691 | 708 | 661 | 680 | 49,700 | 340 |
2016-04-13 | 623 | 681 | 623 | 676 | 60,700 | 338 |
2016-04-12 | 641 | 641 | 600 | 613 | 19,700 | 306.50 |
2016-04-11 | 647 | 647 | 623 | 641 | 8,300 | 320.50 |
2016-04-08 | 627 | 640 | 626 | 640 | 3,700 | 320 |
2016-04-07 | 620 | 646 | 619 | 633 | 7,300 | 316.50 |
2016-04-06 | 624 | 625 | 615 | 624 | 8,300 | 312 |
2016-04-05 | 644 | 644 | 622 | 631 | 9,000 | 315.50 |
2016-04-04 | 614 | 674 | 614 | 642 | 38,800 | 321 |
2016-04-01 | 615 | 627 | 600 | 619 | 12,400 | 309.50 |
2016-03-31 | 605 | 615 | 602 | 611 | 3,300 | 305.50 |
2016-03-30 | 600 | 605 | 600 | 601 | 2,300 | 300.50 |
2016-03-29 | 593 | 605 | 591 | 600 | 3,700 | 300 |
2016-03-28 | 602 | 602 | 594 | 597 | 10,300 | 298.50 |
2016-03-25 | 610 | 620 | 605 | 606 | 23,000 | 303 |
2016-03-24 | 605 | 606 | 598 | 600 | 4,800 | 300 |
2016-03-23 | 606 | 606 | 595 | 604 | 5,900 | 302 |
2016-03-22 | 594 | 605 | 594 | 597 | 2,900 | 298.50 |
2016-03-18 | 594 | 600 | 584 | 590 | 7,700 | 295 |
2016-03-17 | 608 | 608 | 587 | 600 | 8,600 | 300 |
2016-03-16 | 606 | 620 | 603 | 603 | 10,600 | 301.50 |
2016-03-15 | 604 | 608 | 595 | 603 | 6,500 | 301.50 |
2016-03-14 | 608 | 610 | 590 | 605 | 7,200 | 302.50 |
2016-03-11 | 601 | 626 | 590 | 598 | 28,000 | 299 |
2016-03-10 | 595 | 605 | 580 | 605 | 15,500 | 302.50 |
2016-03-09 | 580 | 589 | 571 | 585 | 6,100 | 292.50 |
2016-03-08 | 600 | 600 | 581 | 588 | 22,700 | 294 |
2016-03-07 | 572 | 609 | 566 | 593 | 30,900 | 296.50 |
2016-03-04 | 568 | 568 | 551 | 562 | 11,800 | 281 |
2016-03-03 | 565 | 585 | 560 | 568 | 6,000 | 284 |
2016-03-02 | 572 | 574 | 554 | 565 | 12,500 | 282.50 |
2016-03-01 | 566 | 566 | 555 | 565 | 6,100 | 282.50 |
2016-02-29 | 565 | 571 | 558 | 563 | 10,900 | 281.50 |
2016-02-26 | 553 | 561 | 550 | 555 | 3,900 | 277.50 |
2016-02-25 | 572 | 572 | 552 | 552 | 9,700 | 276 |
2016-02-24 | 550 | 554 | 540 | 553 | 5,200 | 276.50 |
2016-02-23 | 566 | 566 | 550 | 558 | 2,400 | 279 |
2016-02-22 | 552 | 572 | 552 | 563 | 10,000 | 281.50 |
2016-02-19 | 553 | 555 | 543 | 555 | 3,600 | 277.50 |
2016-02-18 | 550 | 557 | 550 | 557 | 1,900 | 278.50 |
2016-02-17 | 555 | 555 | 535 | 544 | 3,900 | 272 |
2016-02-16 | 548 | 559 | 548 | 558 | 6,500 | 279 |
2016-02-15 | 540 | 555 | 540 | 548 | 7,600 | 274 |
2016-02-12 | 532 | 547 | 527 | 540 | 10,900 | 270 |
2016-02-10 | 546 | 566 | 530 | 558 | 33,600 | 279 |
2016-02-09 | 590 | 590 | 550 | 556 | 15,900 | 278 |
2016-02-08 | 585 | 604 | 576 | 594 | 9,100 | 297 |
2016-02-05 | 617 | 617 | 575 | 600 | 27,200 | 300 |
2016-02-04 | 615 | 621 | 597 | 619 | 11,900 | 309.50 |
2016-02-03 | 619 | 619 | 603 | 615 | 7,900 | 307.50 |
2016-02-02 | 589 | 619 | 586 | 619 | 28,300 | 309.50 |
2016-02-01 | 588 | 588 | 580 | 588 | 8,500 | 294 |
2016-01-29 | 565 | 574 | 565 | 574 | 4,900 | 287 |
2016-01-28 | 568 | 570 | 564 | 564 | 5,400 | 282 |
2016-01-27 | 561 | 571 | 561 | 571 | 6,100 | 285.50 |
2016-01-26 | 567 | 570 | 560 | 560 | 2,900 | 280 |
2016-01-25 | 570 | 570 | 557 | 562 | 8,200 | 281 |
2016-01-22 | 553 | 565 | 546 | 560 | 19,500 | 280 |
2016-01-21 | 575 | 580 | 550 | 551 | 23,000 | 275.50 |
2016-01-20 | 588 | 600 | 578 | 578 | 9,900 | 289 |
2016-01-19 | 593 | 593 | 587 | 588 | 6,000 | 294 |
2016-01-18 | 583 | 592 | 577 | 588 | 6,900 | 294 |
2016-01-15 | 610 | 619 | 600 | 600 | 2,000 | 300 |
2016-01-14 | 614 | 614 | 584 | 604 | 14,000 | 302 |
2016-01-13 | 603 | 619 | 603 | 619 | 4,100 | 309.50 |
2016-01-12 | 621 | 621 | 604 | 606 | 9,800 | 303 |
2016-01-08 | 620 | 630 | 613 | 629 | 6,800 | 314.50 |
2016-01-07 | 613 | 664 | 613 | 629 | 68,000 | 314.50 |
2016-01-06 | 592 | 613 | 592 | 608 | 25,300 | 304 |
2016-01-05 | 596 | 596 | 586 | 591 | 2,100 | 295.50 |
2016-01-04 | 591 | 598 | 582 | 591 | 10,400 | 295.50 |
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