ＲＳ Ｔｅｃｈｎｏｌｏｇｉｅｓ(3445)の株価時系列情報
ＲＳ Ｔｅｃｈｎｏｌｏｇｉｅｓ(3445)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,815 | 2,920 | 2,800 | 2,856 | 61,300 |
| 2018/12/27 | 2,874 | 2,901 | 2,799 | 2,865 | 130,700 |
| 2018/12/26 | 2,841 | 2,898 | 2,709 | 2,774 | 119,700 |
| 2018/12/25 | 3,010 | 3,010 | 2,758 | 2,799 | 143,600 |
| 2018/12/21 | 3,090 | 3,100 | 2,815 | 2,957 | 138,000 |
| 2018/12/20 | 2,975 | 3,090 | 2,918 | 3,060 | 126,600 |
| 2018/12/19 | 3,050 | 3,320 | 3,000 | 3,035 | 211,800 |
| 2018/12/18 | 2,885 | 2,990 | 2,734 | 2,971 | 309,000 |
| 2018/12/17 | 3,615 | 3,670 | 3,195 | 3,195 | 227,600 |
| 2018/12/14 | 4,030 | 4,040 | 3,875 | 3,895 | 70,600 |
| 2018/12/13 | 4,035 | 4,160 | 3,930 | 4,070 | 88,600 |
| 2018/12/12 | 4,005 | 4,050 | 3,870 | 3,975 | 113,500 |
| 2018/12/11 | 4,235 | 4,235 | 3,940 | 3,980 | 128,100 |
| 2018/12/10 | 4,495 | 4,495 | 4,135 | 4,165 | 125,400 |
| 2018/12/07 | 5,090 | 5,090 | 4,545 | 4,605 | 144,100 |
| 2018/12/06 | 5,140 | 5,140 | 4,930 | 5,050 | 68,500 |
| 2018/12/05 | 5,000 | 5,210 | 4,995 | 5,120 | 40,700 |
| 2018/12/04 | 5,350 | 5,360 | 5,130 | 5,190 | 55,100 |
| 2018/12/03 | 5,120 | 5,400 | 5,110 | 5,380 | 102,100 |
| 2018/11/30 | 5,130 | 5,130 | 4,975 | 5,040 | 57,200 |
| 2018/11/29 | 5,140 | 5,240 | 5,040 | 5,080 | 49,100 |
| 2018/11/28 | 4,925 | 5,140 | 4,895 | 5,130 | 46,000 |
| 2018/11/27 | 4,880 | 4,955 | 4,790 | 4,925 | 42,800 |
| 2018/11/26 | 4,810 | 4,925 | 4,775 | 4,795 | 34,200 |
| 2018/11/22 | 4,730 | 4,825 | 4,620 | 4,815 | 63,600 |
| 2018/11/21 | 4,495 | 4,700 | 4,430 | 4,685 | 109,400 |
| 2018/11/20 | 4,755 | 4,765 | 4,535 | 4,565 | 64,500 |
| 2018/11/19 | 4,900 | 4,960 | 4,780 | 4,830 | 39,300 |
| 2018/11/16 | 5,190 | 5,190 | 4,810 | 4,845 | 80,400 |
| 2018/11/15 | 5,180 | 5,250 | 5,020 | 5,120 | 77,300 |
| 2018/11/14 | 5,240 | 5,390 | 5,110 | 5,180 | 271,700 |
| 2018/11/13 | 4,685 | 4,795 | 4,605 | 4,685 | 68,800 |
| 2018/11/12 | 4,850 | 4,930 | 4,760 | 4,815 | 39,600 |
| 2018/11/09 | 4,785 | 4,890 | 4,715 | 4,780 | 48,800 |
| 2018/11/08 | 4,900 | 4,930 | 4,815 | 4,820 | 41,300 |
| 2018/11/07 | 4,660 | 4,890 | 4,630 | 4,800 | 72,500 |
| 2018/11/06 | 4,720 | 4,730 | 4,520 | 4,660 | 33,300 |
| 2018/11/05 | 4,725 | 4,845 | 4,600 | 4,735 | 53,900 |
| 2018/11/02 | 4,600 | 4,830 | 4,530 | 4,785 | 115,700 |
| 2018/11/01 | 4,335 | 4,595 | 4,235 | 4,570 | 78,200 |
| 2018/10/31 | 4,485 | 4,560 | 4,300 | 4,545 | 101,500 |
| 2018/10/30 | 3,820 | 4,215 | 3,745 | 4,205 | 120,100 |
| 2018/10/29 | 3,865 | 4,000 | 3,740 | 3,750 | 61,500 |
| 2018/10/26 | 4,080 | 4,165 | 3,800 | 3,880 | 51,500 |
| 2018/10/25 | 4,230 | 4,265 | 3,925 | 3,940 | 89,600 |
| 2018/10/24 | 4,490 | 4,515 | 4,360 | 4,370 | 46,600 |
| 2018/10/23 | 4,600 | 4,655 | 4,450 | 4,480 | 32,100 |
| 2018/10/22 | 4,515 | 4,625 | 4,450 | 4,600 | 42,100 |
| 2018/10/19 | 4,630 | 4,690 | 4,585 | 4,605 | 40,300 |
| 2018/10/18 | 4,840 | 4,850 | 4,670 | 4,745 | 33,500 |
| 2018/10/17 | 4,715 | 4,855 | 4,715 | 4,840 | 54,300 |
| 2018/10/16 | 4,610 | 4,665 | 4,440 | 4,645 | 58,900 |
| 2018/10/15 | 4,695 | 4,770 | 4,610 | 4,640 | 33,600 |
| 2018/10/12 | 4,540 | 4,795 | 4,540 | 4,740 | 56,400 |
| 2018/10/11 | 4,505 | 4,680 | 4,505 | 4,620 | 74,600 |
| 2018/10/10 | 4,870 | 4,870 | 4,690 | 4,795 | 77,200 |
| 2018/10/09 | 5,060 | 5,060 | 4,760 | 4,835 | 128,000 |
| 2018/10/05 | 5,350 | 5,350 | 5,110 | 5,150 | 95,200 |
| 2018/10/04 | 5,430 | 5,430 | 5,220 | 5,410 | 47,500 |
| 2018/10/03 | 5,380 | 5,390 | 5,260 | 5,330 | 43,600 |
| 2018/10/02 | 5,510 | 5,520 | 5,350 | 5,370 | 51,200 |
| 2018/10/01 | 5,500 | 5,590 | 5,470 | 5,520 | 30,500 |
| 2018/09/28 | 5,530 | 5,530 | 5,400 | 5,460 | 39,500 |
| 2018/09/27 | 5,640 | 5,640 | 5,400 | 5,400 | 50,000 |
| 2018/09/26 | 5,590 | 5,700 | 5,550 | 5,670 | 26,700 |
| 2018/09/25 | 5,570 | 5,680 | 5,470 | 5,660 | 48,800 |
| 2018/09/21 | 5,620 | 5,690 | 5,470 | 5,550 | 66,900 |
| 2018/09/20 | 5,960 | 5,970 | 5,540 | 5,570 | 57,100 |
| 2018/09/19 | 5,700 | 5,930 | 5,590 | 5,930 | 83,200 |
| 2018/09/18 | 5,410 | 5,650 | 5,410 | 5,620 | 42,600 |
| 2018/09/14 | 5,300 | 5,530 | 5,270 | 5,490 | 52,500 |
| 2018/09/13 | 5,270 | 5,380 | 5,160 | 5,290 | 84,500 |
| 2018/09/12 | 5,600 | 5,620 | 5,230 | 5,410 | 64,600 |
| 2018/09/11 | 5,620 | 5,720 | 5,580 | 5,630 | 23,700 |
| 2018/09/10 | 5,650 | 5,740 | 5,590 | 5,640 | 28,200 |
| 2018/09/07 | 5,720 | 5,720 | 5,500 | 5,650 | 39,500 |
| 2018/09/06 | 5,870 | 5,960 | 5,670 | 5,890 | 31,800 |
| 2018/09/05 | 5,950 | 6,100 | 5,940 | 5,970 | 31,900 |
| 2018/09/04 | 5,870 | 5,960 | 5,870 | 5,950 | 20,700 |
| 2018/09/03 | 5,940 | 5,940 | 5,660 | 5,900 | 41,600 |
| 2018/08/31 | 5,970 | 6,040 | 5,920 | 5,940 | 35,000 |
| 2018/08/30 | 5,880 | 6,080 | 5,810 | 6,070 | 71,000 |
| 2018/08/29 | 5,700 | 5,840 | 5,700 | 5,780 | 21,600 |
| 2018/08/28 | 5,670 | 5,840 | 5,660 | 5,760 | 63,000 |
| 2018/08/27 | 5,460 | 5,730 | 5,440 | 5,610 | 53,000 |
| 2018/08/24 | 5,330 | 5,450 | 5,280 | 5,410 | 24,700 |
| 2018/08/23 | 5,250 | 5,420 | 5,230 | 5,350 | 34,200 |
| 2018/08/22 | 5,120 | 5,280 | 5,110 | 5,250 | 44,800 |
| 2018/08/21 | 5,050 | 5,200 | 5,010 | 5,180 | 46,300 |
| 2018/08/20 | 5,360 | 5,390 | 5,050 | 5,060 | 92,500 |
| 2018/08/17 | 5,400 | 5,470 | 5,260 | 5,440 | 69,800 |
| 2018/08/16 | 5,580 | 5,580 | 5,290 | 5,360 | 102,100 |
| 2018/08/15 | 6,090 | 6,110 | 5,620 | 5,660 | 80,400 |
| 2018/08/14 | 6,170 | 6,350 | 5,930 | 6,060 | 61,700 |
| 2018/08/13 | 6,450 | 6,450 | 6,130 | 6,210 | 64,600 |
| 2018/08/10 | 6,700 | 6,700 | 6,410 | 6,460 | 47,100 |
| 2018/08/09 | 6,610 | 6,660 | 6,490 | 6,620 | 31,100 |
| 2018/08/08 | 6,390 | 6,540 | 6,380 | 6,530 | 46,000 |
| 2018/08/07 | 6,270 | 6,490 | 6,250 | 6,290 | 51,800 |
| 2018/08/06 | 6,910 | 6,930 | 6,320 | 6,370 | 111,100 |
| 2018/08/03 | 6,900 | 6,940 | 6,690 | 6,860 | 48,000 |
| 2018/08/02 | 6,830 | 6,920 | 6,790 | 6,850 | 47,400 |
| 2018/08/01 | 6,770 | 6,840 | 6,630 | 6,820 | 47,400 |
| 2018/07/31 | 6,570 | 6,750 | 6,500 | 6,720 | 44,500 |
| 2018/07/30 | 6,520 | 6,660 | 6,480 | 6,530 | 60,100 |
| 2018/07/27 | 6,700 | 6,730 | 6,510 | 6,620 | 34,000 |
| 2018/07/26 | 6,510 | 6,680 | 6,480 | 6,650 | 70,700 |
| 2018/07/25 | 6,570 | 6,570 | 6,370 | 6,410 | 35,200 |
| 2018/07/24 | 6,490 | 6,660 | 6,430 | 6,610 | 74,200 |
| 2018/07/23 | 6,140 | 6,400 | 6,140 | 6,340 | 49,700 |
| 2018/07/20 | 6,330 | 6,330 | 6,170 | 6,240 | 29,900 |
| 2018/07/19 | 6,140 | 6,400 | 6,140 | 6,330 | 55,800 |
| 2018/07/18 | 6,160 | 6,360 | 6,060 | 6,130 | 43,000 |
| 2018/07/17 | 6,270 | 6,270 | 6,080 | 6,160 | 41,600 |
| 2018/07/13 | 6,250 | 6,320 | 6,180 | 6,210 | 46,800 |
| 2018/07/12 | 6,070 | 6,220 | 5,910 | 6,180 | 69,800 |
| 2018/07/11 | 5,890 | 6,210 | 5,720 | 6,090 | 95,000 |
| 2018/07/10 | 5,790 | 5,950 | 5,730 | 5,890 | 78,600 |
| 2018/07/09 | 5,540 | 5,800 | 5,430 | 5,770 | 51,900 |
| 2018/07/06 | 5,300 | 5,510 | 5,230 | 5,510 | 56,600 |
| 2018/07/05 | 5,300 | 5,370 | 5,160 | 5,190 | 78,100 |
| 2018/07/04 | 5,460 | 5,490 | 5,230 | 5,260 | 73,700 |
| 2018/07/03 | 5,690 | 5,790 | 5,510 | 5,560 | 30,100 |
| 2018/07/02 | 5,700 | 5,870 | 5,570 | 5,590 | 50,000 |
| 2018/06/29 | 5,570 | 5,760 | 5,560 | 5,710 | 72,300 |
| 2018/06/28 | 5,600 | 5,600 | 5,320 | 5,470 | 63,400 |
| 2018/06/27 | 5,460 | 5,690 | 5,460 | 5,620 | 49,900 |
| 2018/06/26 | 5,300 | 5,500 | 5,300 | 5,460 | 87,900 |
| 2018/06/25 | 5,540 | 5,640 | 5,430 | 5,440 | 45,000 |
| 2018/06/22 | 5,620 | 5,780 | 5,560 | 5,640 | 69,100 |
| 2018/06/21 | 5,620 | 5,910 | 5,560 | 5,750 | 81,300 |
| 2018/06/20 | 5,730 | 5,780 | 5,330 | 5,670 | 177,700 |
| 2018/06/19 | 5,940 | 6,080 | 5,640 | 5,830 | 162,100 |
| 2018/06/18 | 6,250 | 6,310 | 5,920 | 5,990 | 115,800 |
| 2018/06/15 | 6,400 | 6,460 | 6,260 | 6,280 | 91,900 |
| 2018/06/14 | 6,540 | 6,640 | 6,420 | 6,440 | 65,900 |
| 2018/06/13 | 6,470 | 6,640 | 6,440 | 6,630 | 114,000 |
| 2018/06/12 | 6,170 | 6,390 | 6,170 | 6,370 | 51,500 |
| 2018/06/11 | 6,300 | 6,360 | 6,040 | 6,170 | 122,500 |
| 2018/06/08 | 6,230 | 6,480 | 6,200 | 6,380 | 99,100 |
| 2018/06/07 | 6,290 | 6,350 | 6,200 | 6,240 | 53,600 |
| 2018/06/06 | 6,350 | 6,400 | 6,240 | 6,260 | 48,800 |
| 2018/06/05 | 6,440 | 6,490 | 6,320 | 6,380 | 44,600 |
| 2018/06/04 | 6,570 | 6,570 | 6,320 | 6,400 | 63,300 |
| 2018/06/01 | 6,500 | 6,550 | 6,390 | 6,420 | 57,500 |
| 2018/05/31 | 6,440 | 6,590 | 6,410 | 6,540 | 179,400 |
| 2018/05/30 | 6,440 | 6,500 | 6,300 | 6,340 | 102,400 |
| 2018/05/29 | 6,720 | 6,760 | 6,490 | 6,570 | 99,400 |
| 2018/05/28 | 6,720 | 6,840 | 6,700 | 6,730 | 43,400 |
| 2018/05/25 | 6,700 | 6,810 | 6,650 | 6,720 | 53,700 |
| 2018/05/24 | 6,790 | 6,790 | 6,690 | 6,710 | 55,600 |
| 2018/05/23 | 7,020 | 7,020 | 6,770 | 6,820 | 65,600 |
| 2018/05/22 | 6,860 | 7,040 | 6,820 | 7,020 | 144,400 |
| 2018/05/21 | 6,740 | 6,900 | 6,730 | 6,830 | 80,200 |
| 2018/05/18 | 6,630 | 6,910 | 6,630 | 6,810 | 95,600 |
| 2018/05/17 | 6,490 | 6,690 | 6,430 | 6,670 | 64,000 |
| 2018/05/16 | 6,740 | 6,740 | 6,480 | 6,490 | 129,300 |
| 2018/05/15 | 7,100 | 7,100 | 6,640 | 6,720 | 229,500 |
| 2018/05/14 | 7,040 | 7,140 | 6,960 | 7,100 | 115,900 |
| 2018/05/11 | 6,890 | 7,120 | 6,890 | 7,100 | 104,500 |
| 2018/05/10 | 6,970 | 7,000 | 6,830 | 6,890 | 28,400 |
| 2018/05/09 | 6,820 | 7,000 | 6,770 | 6,860 | 57,100 |
| 2018/05/08 | 6,910 | 6,960 | 6,810 | 6,810 | 87,000 |
| 2018/05/07 | 7,150 | 7,150 | 6,950 | 6,950 | 53,400 |
| 2018/05/02 | 7,070 | 7,180 | 7,010 | 7,120 | 121,900 |
| 2018/05/01 | 7,000 | 7,140 | 6,910 | 6,910 | 78,500 |
| 2018/04/27 | 6,940 | 7,140 | 6,870 | 6,940 | 130,800 |
| 2018/04/26 | 6,840 | 6,920 | 6,750 | 6,810 | 66,600 |
| 2018/04/25 | 6,630 | 6,920 | 6,580 | 6,840 | 89,100 |
| 2018/04/24 | 6,700 | 6,720 | 6,600 | 6,630 | 58,400 |
| 2018/04/23 | 6,730 | 6,820 | 6,680 | 6,700 | 68,000 |
| 2018/04/20 | 6,940 | 6,940 | 6,730 | 6,780 | 153,700 |
| 2018/04/19 | 7,140 | 7,240 | 7,000 | 7,120 | 218,000 |
| 2018/04/18 | 6,830 | 7,020 | 6,790 | 6,960 | 72,000 |
| 2018/04/17 | 6,910 | 7,110 | 6,740 | 6,790 | 124,100 |
| 2018/04/16 | 7,020 | 7,060 | 6,790 | 6,850 | 66,300 |
| 2018/04/13 | 6,860 | 7,180 | 6,750 | 7,110 | 131,400 |
| 2018/04/12 | 6,970 | 6,970 | 6,660 | 6,660 | 112,900 |
| 2018/04/11 | 7,150 | 7,230 | 7,030 | 7,090 | 154,400 |
| 2018/04/10 | 7,130 | 7,200 | 7,060 | 7,140 | 154,800 |
| 2018/04/09 | 6,940 | 7,150 | 6,900 | 7,100 | 97,500 |
| 2018/04/06 | 6,960 | 7,030 | 6,830 | 6,950 | 90,000 |
| 2018/04/05 | 6,900 | 7,130 | 6,860 | 7,050 | 143,800 |
| 2018/04/04 | 6,970 | 6,970 | 6,730 | 6,790 | 65,800 |
| 2018/04/03 | 6,760 | 6,960 | 6,700 | 6,880 | 101,000 |
| 2018/04/02 | 6,590 | 7,050 | 6,580 | 6,960 | 202,400 |
| 2018/03/30 | 6,600 | 6,660 | 6,540 | 6,570 | 82,900 |
| 2018/03/29 | 6,550 | 6,750 | 6,520 | 6,670 | 112,900 |
| 2018/03/28 | 6,590 | 6,740 | 6,480 | 6,520 | 120,600 |
| 2018/03/27 | 6,830 | 6,930 | 6,670 | 6,760 | 85,100 |
| 2018/03/26 | 6,450 | 6,730 | 6,350 | 6,730 | 120,000 |
| 2018/03/23 | 6,710 | 6,860 | 6,510 | 6,530 | 335,600 |
| 2018/03/22 | 7,380 | 7,400 | 7,210 | 7,210 | 107,800 |
| 2018/03/20 | 7,050 | 7,430 | 7,050 | 7,380 | 69,700 |
| 2018/03/19 | 7,330 | 7,360 | 7,010 | 7,200 | 74,700 |
| 2018/03/16 | 7,410 | 7,580 | 7,310 | 7,430 | 180,900 |
| 2018/03/15 | 7,260 | 7,460 | 7,230 | 7,380 | 94,400 |
| 2018/03/14 | 7,370 | 7,380 | 7,230 | 7,260 | 105,900 |
| 2018/03/13 | 7,230 | 7,620 | 7,150 | 7,520 | 84,200 |
| 2018/03/12 | 7,440 | 7,480 | 7,190 | 7,300 | 63,700 |
| 2018/03/09 | 7,330 | 7,590 | 7,090 | 7,200 | 138,400 |
| 2018/03/08 | 6,980 | 7,420 | 6,950 | 7,300 | 194,500 |
| 2018/03/07 | 7,730 | 7,770 | 6,780 | 6,880 | 307,000 |
| 2018/03/06 | 8,210 | 8,290 | 8,010 | 8,170 | 92,000 |
| 2018/03/05 | 8,190 | 8,270 | 7,760 | 7,890 | 116,600 |
| 2018/03/02 | 7,930 | 8,350 | 7,610 | 8,110 | 261,500 |
| 2018/03/01 | 8,400 | 8,850 | 8,300 | 8,830 | 136,700 |
| 2018/02/28 | 8,050 | 8,700 | 8,020 | 8,390 | 137,600 |
| 2018/02/27 | 8,020 | 8,180 | 7,810 | 8,060 | 78,700 |
| 2018/02/26 | 8,300 | 8,450 | 7,910 | 8,080 | 157,900 |
| 2018/02/23 | 7,450 | 7,990 | 7,390 | 7,950 | 227,100 |
| 2018/02/22 | 7,390 | 7,450 | 7,140 | 7,340 | 86,400 |
| 2018/02/21 | 7,030 | 7,360 | 7,010 | 7,210 | 162,800 |
| 2018/02/20 | 6,940 | 6,940 | 6,660 | 6,830 | 53,400 |
| 2018/02/19 | 6,890 | 6,970 | 6,710 | 6,940 | 46,700 |
| 2018/02/16 | 7,080 | 7,200 | 6,820 | 6,880 | 116,500 |
| 2018/02/15 | 6,330 | 6,780 | 6,230 | 6,740 | 103,800 |
| 2018/02/14 | 6,330 | 6,600 | 6,050 | 6,330 | 133,900 |
| 2018/02/13 | 6,290 | 6,360 | 6,040 | 6,080 | 112,600 |
| 2018/02/09 | 5,900 | 6,160 | 5,860 | 6,160 | 124,300 |
| 2018/02/08 | 6,550 | 6,710 | 6,430 | 6,500 | 79,100 |
| 2018/02/07 | 6,690 | 6,770 | 6,410 | 6,440 | 99,100 |
| 2018/02/06 | 6,250 | 6,430 | 5,850 | 6,220 | 166,700 |
| 2018/02/05 | 6,890 | 7,030 | 6,800 | 6,850 | 112,900 |
| 2018/02/02 | 7,090 | 7,160 | 6,950 | 6,990 | 87,300 |
| 2018/02/01 | 7,270 | 7,290 | 6,980 | 7,180 | 96,000 |
| 2018/01/31 | 7,550 | 7,750 | 7,200 | 7,210 | 165,800 |
| 2018/01/30 | 7,390 | 7,500 | 7,150 | 7,330 | 92,000 |
| 2018/01/29 | 7,400 | 7,690 | 7,310 | 7,440 | 151,400 |
| 2018/01/26 | 7,250 | 7,450 | 7,070 | 7,300 | 168,900 |
| 2018/01/25 | 6,950 | 7,240 | 6,820 | 7,140 | 108,100 |
| 2018/01/24 | 6,890 | 7,250 | 6,860 | 7,100 | 218,200 |
| 2018/01/23 | 6,810 | 6,920 | 6,720 | 6,770 | 74,400 |
| 2018/01/22 | 6,900 | 7,070 | 6,660 | 6,890 | 248,100 |
| 2018/01/19 | 6,650 | 6,850 | 6,560 | 6,650 | 66,200 |
| 2018/01/18 | 6,770 | 6,900 | 6,600 | 6,640 | 61,800 |
| 2018/01/17 | 6,460 | 6,630 | 6,360 | 6,600 | 67,100 |
| 2018/01/16 | 6,530 | 6,710 | 6,290 | 6,470 | 105,000 |
| 2018/01/15 | 6,800 | 6,810 | 6,460 | 6,560 | 89,500 |
| 2018/01/12 | 6,700 | 6,930 | 6,640 | 6,710 | 114,000 |
| 2018/01/11 | 7,050 | 7,340 | 6,390 | 6,630 | 312,300 |
| 2018/01/10 | 6,180 | 7,150 | 6,180 | 7,150 | 392,600 |
| 2018/01/09 | 6,140 | 6,220 | 6,020 | 6,150 | 104,900 |
| 2018/01/05 | 6,030 | 6,140 | 5,920 | 6,100 | 54,700 |
| 2018/01/04 | 6,080 | 6,080 | 5,920 | 6,040 | 57,300 |