[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 
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
2016-05-17638.00647.00638.00644.00800514000
2016-05-16645.00651.00635.00645.0074004787000
2016-05-13665.00667.00644.00645.00145009475200
2016-05-12640.00679.00640.00659.002060013681900
2016-05-11660.00660.00645.00650.00113007368200
2016-05-10665.00666.00656.00660.0089005881500
2016-05-09650.00662.00645.00661.0067004370900
2016-05-06638.00645.00632.00645.0044002812200
2016-05-02643.00643.00627.00632.0055003471100
2016-04-28649.00664.00642.00643.0042002724600
2016-04-27627.00647.00627.00647.0034002161300
2016-04-26639.00661.00604.00624.003120019797900
2016-04-25660.00660.00632.00647.00140009047200
2016-04-22664.00670.00657.00658.00105006943500
2016-04-21655.00675.00650.00674.00134008882200
2016-04-20660.00660.00645.00653.00122007977900
2016-04-19655.00664.00642.00655.0083005425100
2016-04-18655.00655.00632.00651.0085005469100
2016-04-15670.00679.00645.00645.002040013462300
2016-04-14691.00708.00661.00680.004970033940100
2016-04-13623.00681.00623.00676.006070040071400
2016-04-12641.00641.00600.00613.001970012106800
2016-04-11647.00647.00623.00641.0083005286400
2016-04-08627.00640.00626.00640.0037002331600
2016-04-07620.00646.00619.00633.0073004613200
2016-04-06624.00625.00615.00624.0083005144600
2016-04-05644.00644.00622.00631.0090005640900
2016-04-04614.00674.00614.00642.003880024956500
2016-04-01615.00627.00600.00619.00124007591200
2016-03-31605.00615.00602.00611.0033002007300
2016-03-30600.00605.00600.00601.0023001386800
2016-03-29593.00605.00591.00600.0037002219800
2016-03-28602.00602.00594.00597.00103006169800
2016-03-25610.00620.00605.00606.002300014134800
2016-03-24605.00606.00598.00600.0048002886100
2016-03-23606.00606.00595.00604.0059003538600
2016-03-22594.00605.00594.00597.0029001736500
2016-03-18594.00600.00584.00590.0077004560500
2016-03-17608.00608.00587.00600.0086005114300
2016-03-16606.00620.00603.00603.00106006484800
2016-03-15604.00608.00595.00603.0065003886300
2016-03-14608.00610.00590.00605.0072004311900
2016-03-11601.00626.00590.00598.002800017078100
2016-03-10595.00605.00580.00605.00155009179000
2016-03-09580.00589.00571.00585.0061003526600
2016-03-08600.00600.00581.00588.002270013567200
2016-03-07572.00609.00566.00593.003090018142100
2016-03-04568.00568.00551.00562.00118006564700
2016-03-03565.00585.00560.00568.0060003415500
2016-03-02572.00574.00554.00565.00125007060800
2016-03-01566.00566.00555.00565.0061003404900
2016-02-29565.00571.00558.00563.00109006153100
2016-02-26553.00561.00550.00555.0039002156300
2016-02-25572.00572.00552.00552.0097005454000
2016-02-24550.00554.00540.00553.0052002862600
2016-02-23566.00566.00550.00558.0024001336700
2016-02-22552.00572.00552.00563.00100005618400
2016-02-19553.00555.00543.00555.0036001975400
2016-02-18550.00557.00550.00557.0019001049400
2016-02-17555.00555.00535.00544.0039002123100
2016-02-16548.00559.00548.00558.0065003582100
2016-02-15540.00555.00540.00548.0076004165200
2016-02-12532.00547.00527.00540.00109005837000
2016-02-10546.00566.00530.00558.003360018276100
2016-02-09590.00590.00550.00556.00159008950200
2016-02-08585.00604.00576.00594.0091005377500
2016-02-05617.00617.00575.00600.002720016207200
2016-02-04615.00621.00597.00619.00119007251900
2016-02-03619.00619.00603.00615.0079004810600
2016-02-02589.00619.00586.00619.002830017172700
2016-02-01588.00588.00580.00588.0085004980500
2016-01-29565.00574.00565.00574.0049002788800
2016-01-28568.00570.00564.00564.0054003060900
2016-01-27561.00571.00561.00571.0061003459800
2016-01-26567.00570.00560.00560.0029001634600
2016-01-25570.00570.00557.00562.0082004624100
2016-01-22553.00565.00546.00560.001950010779100
2016-01-21575.00580.00550.00551.002300012936800
2016-01-20588.00600.00578.00578.0099005804100
2016-01-19593.00593.00587.00588.0060003526700
2016-01-18583.00592.00577.00588.0069004026500
2016-01-15610.00619.00600.00600.0020001212500
2016-01-14614.00614.00584.00604.00140008359400
2016-01-13603.00619.00603.00619.0041002518000
2016-01-12621.00621.00604.00606.0098006007400
2016-01-08620.00630.00613.00629.0068004201400
2016-01-07613.00664.00613.00629.006800043423400
2016-01-06592.00613.00592.00608.002530015283600
2016-01-05596.00596.00586.00591.0021001243200
2016-01-04591.00598.00582.00591.00104006141200
2015-12-30583.00592.00582.00591.001100645300
2015-12-29580.00586.00578.00582.0050002905800
2015-12-28588.00588.00575.00585.0038002220900
2015-12-25590.00591.00580.00580.00102005994200
2015-12-24599.00601.00590.00590.00145008667800
2015-12-22591.00603.00590.00595.0095005647400
2015-12-21582.00600.00580.00591.0073004279100
2015-12-18590.00593.00585.00591.0034002007100
2015-12-17577.00593.00575.00593.00125007282800
2015-12-16575.00577.00575.00575.00900518300
2015-12-15578.00578.00571.00575.0029001662900
2015-12-14574.00577.00568.00573.0076004341000
2015-12-11576.00576.00572.00574.0030001722300
2015-12-10577.00577.00571.00574.0063003612800
2015-12-09572.00577.00571.00573.0037002119200
2015-12-08573.00576.00573.00574.001100632900
2015-12-07580.00580.00572.00573.0028001607700
2015-12-04572.00575.00572.00575.001500861000
2015-12-03577.00577.00571.00575.00116006666600
2015-12-02575.00579.00575.00579.0088005073700
2015-12-01574.00575.00573.00575.0085004882700
2015-11-30583.00583.00573.00574.00162009402300
2015-11-27578.00580.00575.00578.00136007860000

   ※ 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