[3768 東証2部] リスクモンスター 日足 時系列データ

[3768 東証2部] リスクモンスター (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-23947.00954.00931.00932.001310012339700
2017-05-22962.00964.00938.00947.001300012351000
2017-05-19938.00961.00932.00958.001970018671300
2017-05-18926.00939.00924.00931.00107009955700
2017-05-17926.00958.00926.00947.002190020644300
2017-05-16924.00932.00913.00921.001430013145600
2017-05-15934.00935.00912.00918.002280021001400
2017-05-12945.00949.00933.00933.001550014573300
2017-05-111000.001000.00945.00952.005250051046500
2017-05-10995.001006.00995.001000.002540025385700
2017-05-09978.00992.00976.00987.001480014610300
2017-05-08977.00993.00972.00976.001450014260700
2017-05-02969.00970.00956.00967.0088008492600
2017-05-01954.00963.00952.00963.0067006403400
2017-04-28986.00986.00956.00964.002100020413200
2017-04-27973.00979.00965.00979.001080010512000
2017-04-26970.00982.00965.00973.001260012249500
2017-04-25960.00960.00944.00960.001350012858100
2017-04-24983.00983.00946.00949.001710016493500
2017-04-21969.00975.00953.00968.002140020649100
2017-04-20940.00958.00937.00944.001660015720000
2017-04-19925.00931.00920.00926.00101009360500
2017-04-18929.00949.00926.00926.001270011839800
2017-04-17881.00913.00881.00913.0099008844000
2017-04-14903.00918.00892.00892.00104009410100
2017-04-13870.00918.00870.00915.002660023604400
2017-04-12914.00919.00879.00890.005370048145300
2017-04-11944.00957.00928.00929.002560024103600
2017-04-10952.00970.00952.00958.001220011718200
2017-04-07956.00991.00920.00943.006220059625500
2017-04-061003.001006.00942.00953.007450072123800
2017-04-051018.001029.00991.00999.004410044378400
2017-04-041100.001119.001000.001017.008160085693900
2017-04-031030.001098.001030.001085.006670071351500
2017-03-311014.001040.001014.001029.001740017849000
2017-03-301032.001043.001002.001006.001950019998100
2017-03-29986.001065.00984.001039.006280064343600
2017-03-28987.001002.00981.00985.002690026644600
2017-03-271050.001058.00981.00989.006270063610800
2017-03-241068.001068.001039.001050.006450067955300
2017-03-231017.001084.001017.001084.008930094382200
2017-03-221000.001048.00996.001017.005430054863600
2017-03-211029.001061.00991.001030.00148300151862100
2017-03-17942.00996.00941.00996.00139600134680100
2017-03-16945.00955.00928.00938.00151900142965600
2017-03-15910.00915.00894.00900.002260020502600
2017-03-14890.00913.00890.00911.003110028113500
2017-03-13893.00900.00886.00891.002020018048500
2017-03-10895.00915.00881.00886.001800016101600
2017-03-09904.00908.00894.00896.0073006578300
2017-03-08911.00916.00900.00901.003030027525900
2017-03-07899.00910.00895.00908.002920026330100
2017-03-06879.00896.00878.00894.0097008604100
2017-03-03872.00879.00872.00879.0027002361900
2017-03-02880.00885.00871.00874.00102008957800
2017-03-01878.00880.00865.00873.00104009102100
2017-02-28883.00884.00878.00878.0051004492000
2017-02-27900.00904.00879.00882.002740024395000
2017-02-24877.00887.00877.00886.001470012983100
2017-02-23879.00889.00875.00886.001600014111900
2017-02-22865.00877.00865.00874.001450012608100
2017-02-21858.00868.00858.00865.002410020740100
2017-02-20867.00870.00855.00863.003230027811300
2017-02-17873.00874.00843.00869.004650040278600
2017-02-16895.00899.00872.00872.004850043075800
2017-02-15898.00898.00873.00873.001550013674900
2017-02-14896.00896.00889.00891.002090018703800
2017-02-13909.00909.00888.00890.001760015766800
2017-02-10900.00909.00892.00909.002010018090400
2017-02-09890.00906.00887.00898.001830016423000
2017-02-08876.00895.00876.00890.002070018275500
2017-02-07893.00894.00866.00867.004990043707200
2017-02-06910.00936.00886.00892.00126500115142600
2017-02-03929.00935.00880.00892.006630060124400
2017-02-02920.00931.00918.00921.002490023014100
2017-02-01919.00921.00895.00916.001710015530200
2017-01-31920.00920.00902.00919.002850026003900
2017-01-30939.00940.00917.00926.002470022996300
2017-01-27882.00942.00882.00924.006190056056600
2017-01-26898.00902.00874.00877.003130027967900
2017-01-25894.00895.00885.00892.001310011660400
2017-01-24879.00887.00872.00879.001650014530600
2017-01-23843.00879.00843.00879.001770015245000
2017-01-20837.00847.00831.00834.002970024924100
2017-01-19850.00860.00835.00835.002220018802100
2017-01-18817.00844.00817.00835.002790023037500
2017-01-17870.00871.00822.00823.007600063992400
2017-01-16899.00900.00868.00874.002260019939000
2017-01-13882.00895.00881.00893.001290011434900
2017-01-12908.00908.00880.00881.002000017772700
2017-01-11933.00933.00894.00901.002430022131000
2017-01-10893.00925.00893.00918.003250029696600
2017-01-06933.00944.00879.00892.007470067930400
2017-01-05980.00983.00945.00945.004940047768400
2017-01-04955.00989.00915.00950.00130600125581400
2016-12-30879.00940.00873.00940.006980063836800
2016-12-29860.00870.00850.00864.002080017874400
2016-12-28866.00899.00866.00866.001910016778200
2016-12-27880.00905.00870.00881.0011050098554200
2016-12-26812.00879.00812.00870.007260061818200
2016-12-22803.00808.00802.00808.00114009180400
2016-12-21810.00810.00803.00803.0070005647800
2016-12-20814.00814.00804.00810.0070005655800
2016-12-19815.00816.00810.00812.0068005527900
2016-12-16798.00818.00791.00815.001990016040600
2016-12-15800.00808.00787.00791.001660013232400
2016-12-14804.00807.00791.00797.001350010805000
2016-12-13815.00815.00801.00803.00119009594800
2016-12-12819.00824.00812.00815.001300010613300
2016-12-09813.00823.00811.00812.00109008899000
2016-12-08823.00825.00806.00810.001400011429500
2016-12-07810.00822.00808.00813.004830039213200
2016-12-06790.00809.00771.00802.003260025623200
2016-12-05776.00783.00765.00781.001600012430200
2016-12-02793.00797.00775.00783.004630036372900
2016-12-01836.00836.00790.00807.003460028369600
2016-11-30819.00829.00810.00823.006400052302300
2016-11-29770.00808.00769.00804.00136000107218300
2016-11-28754.00774.00745.00760.001950014745100
2016-11-25766.00770.00708.00744.005360039581900
2016-11-24780.00780.00756.00759.001980015191800
2016-11-22784.00784.00760.00769.002740021062200
2016-11-21775.00787.00770.00784.003680028636400
2016-11-18769.00780.00755.00771.004150031844200
2016-11-17774.00778.00750.00770.004380033433800
2016-11-16762.00776.00742.00774.006470049305100
2016-11-15704.00750.00692.00743.006260045369900
2016-11-14709.00710.00699.00708.001470010365100
2016-11-11720.00720.00692.00699.002830019989800
2016-11-10675.00709.00675.00709.003680025439600
2016-11-09678.00682.00654.00668.003920026160200
2016-11-08676.00680.00676.00677.001690011443600
2016-11-07677.00682.00671.00678.001840012413400
2016-11-04669.00671.00662.00671.0064004269800
2016-11-02683.00683.00663.00675.001740011774300
2016-11-01688.00694.00683.00690.001580010863100
2016-10-31680.00685.00674.00685.0085005775800
2016-10-28684.00684.00672.00675.00115007802300
2016-10-27677.00685.00674.00680.001570010669100
2016-10-26667.00678.00666.00674.00147009841800
2016-10-25659.00672.00656.00672.002320015337100
2016-10-24650.00654.00647.00651.0028001823300
2016-10-21655.00655.00641.00649.0086005580400
2016-10-20645.00654.00645.00654.0090005840000
2016-10-19645.00650.00644.00648.001300842400
2016-10-18640.00650.00640.00649.0036002330100
2016-10-17640.00645.00638.00642.0049003142300
2016-10-14638.00640.00636.00639.0035002233800
2016-10-13649.00653.00636.00639.00144009248900
2016-10-12650.00652.00643.00649.0066004270600
2016-10-11646.00659.00644.00650.0077005001700
2016-10-07650.00650.00641.00645.0028001803700
2016-10-06642.00648.00641.00647.0058003733100
2016-10-05640.00645.00639.00641.0055003525300
2016-10-04637.00640.00632.00640.0075004774900
2016-10-03637.00645.00632.00632.001980012601000
2016-09-30642.00650.00626.00630.005260033675000
2016-09-29646.00655.00629.00649.001800011530100
2016-09-28632.00650.00632.00646.0092005907800
2016-09-27637.00644.00633.00641.00115007341300
2016-09-26661.00664.00631.00633.001690010942600
2016-09-23650.00655.00642.00651.0058003763500
2016-09-21646.00651.00643.00651.0044002853100
2016-09-20641.00659.00641.00646.00135008776800
2016-09-16635.00659.00623.00641.0071004567900
2016-09-15626.00635.00626.00635.001500944000
2016-09-14627.00637.00627.00631.0047002963900
2016-09-13643.00643.00615.00627.001870011721200
2016-09-12648.00651.00640.00643.0065004187800
2016-09-09640.00650.00640.00648.0035002264400
2016-09-08644.00646.00643.00644.0048003092800
2016-09-07645.00658.00614.00645.004530028977200
2016-09-06670.00671.00649.00655.002110013866400
2016-09-05664.00688.00660.00670.001760011873300
2016-09-02677.00677.00654.00654.005560037358300
2016-09-01670.00680.00667.00680.003520023654400
2016-08-31651.00652.00645.00650.0036002340200
2016-08-30650.00653.00650.00650.0032002084900
2016-08-29661.00667.00651.00659.00106006981100
2016-08-26650.00652.00646.00651.0026001692100
2016-08-25658.00658.00652.00652.0028001837600
2016-08-24658.00658.00646.00650.0033002150200
2016-08-23652.00656.00652.00653.0022001437100
2016-08-22656.00674.00649.00650.00105006907200
2016-08-19646.00663.00641.00656.001770011490400
2016-08-18642.00648.00642.00648.00400257400
2016-08-17654.00654.00640.00643.0055003550100
2016-08-16652.00665.00650.00655.0060003935000
2016-08-15646.00648.00646.00648.0019001227800
2016-08-12641.00644.00636.00644.0034002174000
2016-08-10656.00656.00640.00641.0070004519800
2016-08-09650.00655.00648.00648.0027001754900
2016-08-08651.00655.00643.00649.0095006173600
2016-08-05650.00661.00637.00650.002650017206500
2016-08-04650.00661.00637.00650.00116007487400
2016-08-03642.00667.00642.00659.0051003349600
2016-08-02665.00672.00651.00652.00140009308400
2016-08-01656.00669.00656.00665.00100006599500
2016-07-29640.00651.00640.00651.0071004578300
2016-07-28642.00642.00633.00633.0039002481500
2016-07-27635.00639.00633.00633.0040002537400
2016-07-26649.00649.00632.00635.0022001398700
2016-07-25650.00650.00649.00649.0024001559900
2016-07-22642.00648.00633.00634.0025001594100
2016-07-21653.00658.00634.00639.0090005807600
2016-07-20649.00650.00642.00650.0028001815600
2016-07-19650.00654.00636.00642.0049003153700
2016-07-15670.00670.00652.00652.0064004235100
2016-07-14670.00670.00655.00665.0071004709400
2016-07-13648.00680.00636.00670.002960019739600
2016-07-12649.00650.00638.00647.0076004925000
2016-07-11633.00668.00633.00649.0080005199200
2016-07-08635.00639.00630.00633.0059003745700
2016-07-07630.00630.00624.00625.0017001061500
2016-07-06620.00630.00617.00630.001500932900
2016-07-05632.00632.00622.00630.0020001253300
2016-07-04609.00634.00609.00622.0071004426600
2016-07-01609.00615.00608.00609.0046002815200
2016-06-30605.00612.00605.00610.0025001527200
2016-06-29611.00619.00601.00602.0046002788600
2016-06-28608.00611.00608.00608.0025001521400
2016-06-27603.00606.00595.00606.0038002286500
2016-06-24609.00629.00573.00592.004080024560900
2016-06-23610.00610.00604.00606.00900547400
2016-06-22608.00615.00601.00610.0042002553500
2016-06-21611.00616.00600.00608.0030001831000
2016-06-20601.00604.00601.00601.001300782500
2016-06-17601.00605.00599.00601.00138008284600
2016-06-16612.00626.00600.00600.00135008188400
2016-06-15604.00619.00604.00619.0063003851300
2016-06-14616.00616.00604.00604.00108006587800
2016-06-13620.00620.00612.00614.00139008548900
2016-06-10613.00622.00613.00619.0037002281800
2016-06-09622.00623.00622.00622.00400248900
2016-06-08625.00625.00618.00619.0037002289000
2016-06-07620.00620.00617.00617.00500309100
2016-06-06613.00620.00613.00619.0054003327300
2016-06-03615.00623.00615.00620.0028001734400
2016-06-02629.00635.00589.00627.001870011546700
2016-06-01637.00639.00629.00639.0057003601800
2016-05-31637.00641.00636.00641.0029001848800
2016-05-30638.00638.00635.00636.0054003434100
2016-05-27628.00638.00628.00631.0067004227500
2016-05-26655.00655.00636.00638.0053003411400
2016-05-25660.00660.00651.00651.0045002956100
2016-05-24643.00656.00640.00650.00131008464200
2016-05-23637.00650.00637.00638.0093005965500
2016-05-20640.00650.00640.00650.0072004642700
2016-05-19636.00660.00636.00650.0029001868900
2016-05-18647.00647.00635.00643.0047003001700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog