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 |
|---|---|---|---|---|---|
| 2020/12/30 | 5,680 | 5,720 | 5,600 | 5,680 | 73,100 |
| 2020/12/29 | 5,630 | 5,730 | 5,570 | 5,680 | 62,400 |
| 2020/12/28 | 5,460 | 5,640 | 5,440 | 5,600 | 89,900 |
| 2020/12/25 | 5,390 | 5,460 | 5,330 | 5,420 | 76,900 |
| 2020/12/24 | 5,070 | 5,380 | 5,050 | 5,330 | 103,600 |
| 2020/12/23 | 5,090 | 5,150 | 5,020 | 5,070 | 54,100 |
| 2020/12/22 | 5,050 | 5,190 | 5,010 | 5,090 | 61,300 |
| 2020/12/21 | 5,040 | 5,120 | 4,990 | 5,100 | 52,500 |
| 2020/12/18 | 4,985 | 5,050 | 4,885 | 5,000 | 46,800 |
| 2020/12/17 | 4,920 | 5,030 | 4,885 | 4,940 | 67,600 |
| 2020/12/16 | 4,890 | 4,905 | 4,715 | 4,895 | 91,400 |
| 2020/12/15 | 5,040 | 5,040 | 4,895 | 4,920 | 47,900 |
| 2020/12/14 | 5,050 | 5,170 | 4,970 | 5,070 | 69,600 |
| 2020/12/11 | 5,030 | 5,090 | 4,850 | 4,955 | 97,800 |
| 2020/12/10 | 5,000 | 5,050 | 4,935 | 4,975 | 53,600 |
| 2020/12/09 | 5,060 | 5,130 | 4,950 | 5,060 | 76,300 |
| 2020/12/08 | 4,805 | 5,120 | 4,760 | 5,060 | 121,400 |
| 2020/12/07 | 4,985 | 5,020 | 4,775 | 4,795 | 75,000 |
| 2020/12/04 | 4,890 | 4,980 | 4,725 | 4,940 | 89,700 |
| 2020/12/03 | 4,840 | 4,970 | 4,805 | 4,945 | 116,500 |
| 2020/12/02 | 4,740 | 4,910 | 4,675 | 4,845 | 179,500 |
| 2020/12/01 | 4,535 | 4,795 | 4,520 | 4,690 | 193,900 |
| 2020/11/30 | 4,600 | 4,695 | 4,400 | 4,465 | 199,800 |
| 2020/11/27 | 4,220 | 4,525 | 4,210 | 4,510 | 304,300 |
| 2020/11/26 | 3,990 | 4,220 | 3,990 | 4,180 | 183,300 |
| 2020/11/25 | 3,900 | 4,150 | 3,900 | 3,955 | 198,400 |
| 2020/11/24 | 3,550 | 3,920 | 3,545 | 3,870 | 250,500 |
| 2020/11/20 | 3,320 | 3,485 | 3,315 | 3,485 | 49,800 |
| 2020/11/19 | 3,365 | 3,365 | 3,280 | 3,320 | 66,500 |
| 2020/11/18 | 3,400 | 3,445 | 3,355 | 3,400 | 48,600 |
| 2020/11/17 | 3,490 | 3,505 | 3,420 | 3,460 | 31,100 |
| 2020/11/16 | 3,490 | 3,545 | 3,460 | 3,480 | 57,800 |
| 2020/11/13 | 3,550 | 3,550 | 3,305 | 3,445 | 177,200 |
| 2020/11/12 | 3,645 | 3,715 | 3,575 | 3,625 | 73,500 |
| 2020/11/11 | 3,635 | 3,645 | 3,595 | 3,610 | 38,000 |
| 2020/11/10 | 3,730 | 3,760 | 3,605 | 3,640 | 43,800 |
| 2020/11/09 | 3,665 | 3,720 | 3,650 | 3,700 | 52,400 |
| 2020/11/06 | 3,675 | 3,675 | 3,595 | 3,620 | 47,200 |
| 2020/11/05 | 3,670 | 3,765 | 3,615 | 3,645 | 84,600 |
| 2020/11/04 | 3,565 | 3,665 | 3,505 | 3,625 | 46,800 |
| 2020/11/02 | 3,525 | 3,540 | 3,465 | 3,520 | 37,900 |
| 2020/10/30 | 3,620 | 3,685 | 3,480 | 3,500 | 52,900 |
| 2020/10/29 | 3,535 | 3,620 | 3,485 | 3,610 | 50,400 |
| 2020/10/28 | 3,620 | 3,620 | 3,545 | 3,575 | 31,200 |
| 2020/10/27 | 3,580 | 3,625 | 3,505 | 3,625 | 38,900 |
| 2020/10/26 | 3,690 | 3,710 | 3,610 | 3,610 | 37,600 |
| 2020/10/23 | 3,765 | 3,765 | 3,620 | 3,690 | 46,000 |
| 2020/10/22 | 3,740 | 3,745 | 3,655 | 3,730 | 49,600 |
| 2020/10/21 | 3,670 | 3,790 | 3,670 | 3,745 | 51,600 |
| 2020/10/20 | 3,585 | 3,795 | 3,580 | 3,720 | 113,200 |
| 2020/10/19 | 3,470 | 3,640 | 3,470 | 3,630 | 40,300 |
| 2020/10/16 | 3,570 | 3,570 | 3,435 | 3,495 | 61,400 |
| 2020/10/15 | 3,720 | 3,720 | 3,545 | 3,570 | 63,000 |
| 2020/10/14 | 3,765 | 3,780 | 3,695 | 3,725 | 54,400 |
| 2020/10/13 | 3,665 | 3,785 | 3,630 | 3,785 | 115,900 |
| 2020/10/12 | 3,580 | 3,630 | 3,560 | 3,610 | 66,300 |
| 2020/10/09 | 3,550 | 3,575 | 3,490 | 3,550 | 50,800 |
| 2020/10/08 | 3,470 | 3,550 | 3,470 | 3,530 | 44,700 |
| 2020/10/07 | 3,430 | 3,455 | 3,385 | 3,450 | 28,400 |
| 2020/10/06 | 3,380 | 3,435 | 3,350 | 3,430 | 32,700 |
| 2020/10/05 | 3,325 | 3,395 | 3,325 | 3,365 | 37,100 |
| 2020/10/02 | 3,420 | 3,445 | 3,310 | 3,325 | 63,000 |
| 2020/09/30 | 3,410 | 3,430 | 3,330 | 3,345 | 38,300 |
| 2020/09/29 | 3,370 | 3,465 | 3,360 | 3,425 | 50,700 |
| 2020/09/28 | 3,495 | 3,500 | 3,325 | 3,370 | 71,400 |
| 2020/09/25 | 3,345 | 3,515 | 3,345 | 3,475 | 83,400 |
| 2020/09/24 | 3,415 | 3,415 | 3,280 | 3,295 | 76,800 |
| 2020/09/23 | 3,475 | 3,490 | 3,425 | 3,460 | 50,000 |
| 2020/09/18 | 3,510 | 3,540 | 3,480 | 3,495 | 52,000 |
| 2020/09/17 | 3,550 | 3,550 | 3,445 | 3,495 | 73,000 |
| 2020/09/16 | 3,460 | 3,570 | 3,420 | 3,535 | 88,100 |
| 2020/09/15 | 3,380 | 3,430 | 3,360 | 3,415 | 71,400 |
| 2020/09/14 | 3,310 | 3,400 | 3,310 | 3,355 | 80,600 |
| 2020/09/11 | 3,240 | 3,270 | 3,200 | 3,255 | 56,800 |
| 2020/09/10 | 3,275 | 3,310 | 3,210 | 3,230 | 55,500 |
| 2020/09/09 | 3,230 | 3,285 | 3,185 | 3,260 | 83,600 |
| 2020/09/08 | 3,150 | 3,300 | 3,150 | 3,300 | 96,900 |
| 2020/09/07 | 3,165 | 3,210 | 3,125 | 3,150 | 50,800 |
| 2020/09/04 | 3,140 | 3,225 | 3,120 | 3,165 | 93,800 |
| 2020/09/03 | 3,390 | 3,400 | 3,235 | 3,280 | 99,400 |
| 2020/09/02 | 3,300 | 3,370 | 3,285 | 3,345 | 89,800 |
| 2020/09/01 | 3,170 | 3,290 | 3,160 | 3,265 | 98,900 |
| 2020/08/31 | 3,180 | 3,250 | 3,130 | 3,145 | 148,600 |
| 2020/08/28 | 3,185 | 3,215 | 3,100 | 3,135 | 143,900 |
| 2020/08/27 | 3,330 | 3,340 | 3,210 | 3,220 | 86,400 |
| 2020/08/26 | 3,365 | 3,365 | 3,280 | 3,335 | 64,800 |
| 2020/08/25 | 3,465 | 3,465 | 3,355 | 3,380 | 68,400 |
| 2020/08/24 | 3,420 | 3,430 | 3,355 | 3,420 | 71,900 |
| 2020/08/21 | 3,520 | 3,520 | 3,430 | 3,460 | 56,200 |
| 2020/08/20 | 3,655 | 3,655 | 3,465 | 3,485 | 106,900 |
| 2020/08/19 | 3,765 | 3,765 | 3,620 | 3,640 | 62,300 |
| 2020/08/18 | 3,730 | 3,790 | 3,685 | 3,720 | 69,900 |
| 2020/08/17 | 3,755 | 3,820 | 3,715 | 3,750 | 59,900 |
| 2020/08/14 | 3,780 | 3,805 | 3,650 | 3,705 | 79,500 |
| 2020/08/13 | 3,795 | 3,835 | 3,710 | 3,805 | 72,600 |
| 2020/08/12 | 3,655 | 3,785 | 3,655 | 3,750 | 51,600 |
| 2020/08/11 | 3,855 | 3,855 | 3,640 | 3,705 | 119,100 |
| 2020/08/07 | 3,985 | 3,985 | 3,815 | 3,855 | 71,500 |
| 2020/08/06 | 4,000 | 4,030 | 3,950 | 3,975 | 39,900 |
| 2020/08/05 | 3,885 | 4,050 | 3,870 | 4,030 | 52,000 |
| 2020/08/04 | 3,900 | 3,950 | 3,880 | 3,935 | 51,400 |
| 2020/08/03 | 4,000 | 4,015 | 3,840 | 3,895 | 72,300 |
| 2020/07/31 | 4,150 | 4,150 | 3,855 | 3,955 | 175,400 |
| 2020/07/30 | 4,140 | 4,370 | 4,095 | 4,140 | 434,800 |
| 2020/07/29 | 4,020 | 4,040 | 3,860 | 3,955 | 84,500 |
| 2020/07/28 | 3,960 | 4,055 | 3,935 | 4,050 | 65,800 |
| 2020/07/27 | 3,920 | 3,950 | 3,830 | 3,950 | 88,700 |
| 2020/07/22 | 4,060 | 4,110 | 3,990 | 4,030 | 56,900 |
| 2020/07/21 | 4,110 | 4,155 | 4,020 | 4,100 | 61,900 |
| 2020/07/20 | 4,150 | 4,185 | 4,005 | 4,100 | 65,400 |
| 2020/07/17 | 4,075 | 4,180 | 4,065 | 4,130 | 70,000 |
| 2020/07/16 | 4,125 | 4,205 | 4,040 | 4,110 | 81,100 |
| 2020/07/15 | 4,100 | 4,130 | 3,950 | 4,125 | 138,900 |
| 2020/07/14 | 4,065 | 4,215 | 4,050 | 4,135 | 119,600 |
| 2020/07/13 | 4,105 | 4,200 | 4,015 | 4,185 | 110,600 |
| 2020/07/10 | 4,010 | 4,215 | 3,860 | 4,070 | 231,300 |
| 2020/07/09 | 3,830 | 4,115 | 3,815 | 4,030 | 236,700 |
| 2020/07/08 | 3,630 | 3,865 | 3,610 | 3,830 | 178,100 |
| 2020/07/07 | 3,550 | 3,690 | 3,545 | 3,600 | 69,100 |
| 2020/07/06 | 3,430 | 3,520 | 3,430 | 3,520 | 31,200 |
| 2020/07/03 | 3,335 | 3,445 | 3,305 | 3,445 | 44,300 |
| 2020/07/02 | 3,430 | 3,435 | 3,275 | 3,300 | 35,900 |
| 2020/07/01 | 3,500 | 3,530 | 3,410 | 3,420 | 25,500 |
| 2020/06/30 | 3,445 | 3,495 | 3,395 | 3,445 | 37,300 |
| 2020/06/29 | 3,345 | 3,465 | 3,315 | 3,380 | 44,400 |
| 2020/06/26 | 3,470 | 3,510 | 3,415 | 3,495 | 38,600 |
| 2020/06/25 | 3,500 | 3,500 | 3,400 | 3,400 | 23,300 |
| 2020/06/24 | 3,495 | 3,560 | 3,460 | 3,515 | 46,100 |
| 2020/06/23 | 3,470 | 3,485 | 3,400 | 3,450 | 31,800 |
| 2020/06/22 | 3,470 | 3,510 | 3,395 | 3,410 | 43,200 |
| 2020/06/19 | 3,420 | 3,540 | 3,420 | 3,495 | 50,900 |
| 2020/06/18 | 3,375 | 3,420 | 3,280 | 3,410 | 34,300 |
| 2020/06/17 | 3,395 | 3,425 | 3,310 | 3,365 | 36,000 |
| 2020/06/16 | 3,290 | 3,475 | 3,250 | 3,430 | 108,000 |
| 2020/06/15 | 3,280 | 3,335 | 3,110 | 3,130 | 46,700 |
| 2020/06/12 | 3,310 | 3,365 | 3,200 | 3,315 | 101,900 |
| 2020/06/11 | 3,615 | 3,615 | 3,465 | 3,480 | 53,300 |
| 2020/06/10 | 3,490 | 3,630 | 3,490 | 3,625 | 29,100 |
| 2020/06/09 | 3,680 | 3,680 | 3,535 | 3,555 | 48,400 |
| 2020/06/08 | 3,595 | 3,695 | 3,580 | 3,695 | 74,400 |
| 2020/06/05 | 3,535 | 3,570 | 3,485 | 3,565 | 36,600 |
| 2020/06/04 | 3,570 | 3,590 | 3,475 | 3,545 | 40,100 |
| 2020/06/03 | 3,595 | 3,620 | 3,500 | 3,545 | 52,400 |
| 2020/06/02 | 3,550 | 3,595 | 3,535 | 3,595 | 39,600 |
| 2020/06/01 | 3,450 | 3,590 | 3,430 | 3,565 | 74,700 |
| 2020/05/29 | 3,395 | 3,455 | 3,360 | 3,445 | 66,500 |
| 2020/05/28 | 3,425 | 3,435 | 3,290 | 3,405 | 94,600 |
| 2020/05/27 | 3,500 | 3,525 | 3,370 | 3,415 | 74,000 |
| 2020/05/26 | 3,470 | 3,545 | 3,430 | 3,540 | 94,400 |
| 2020/05/25 | 3,500 | 3,540 | 3,410 | 3,485 | 75,700 |
| 2020/05/22 | 3,450 | 3,460 | 3,360 | 3,395 | 48,800 |
| 2020/05/21 | 3,380 | 3,500 | 3,365 | 3,475 | 138,300 |
| 2020/05/20 | 3,265 | 3,400 | 3,230 | 3,345 | 103,900 |
| 2020/05/19 | 3,305 | 3,305 | 3,160 | 3,215 | 50,400 |
| 2020/05/18 | 3,310 | 3,345 | 3,150 | 3,180 | 117,600 |
| 2020/05/15 | 3,055 | 3,325 | 3,050 | 3,275 | 281,100 |
| 2020/05/14 | 3,025 | 3,025 | 2,900 | 2,913 | 107,100 |
| 2020/05/13 | 2,942 | 3,045 | 2,893 | 3,015 | 74,100 |
| 2020/05/12 | 2,945 | 3,075 | 2,911 | 2,977 | 145,900 |
| 2020/05/11 | 2,828 | 2,923 | 2,823 | 2,917 | 80,000 |
| 2020/05/08 | 2,678 | 2,815 | 2,676 | 2,775 | 128,300 |
| 2020/05/07 | 2,579 | 2,659 | 2,579 | 2,637 | 54,200 |
| 2020/05/01 | 2,590 | 2,599 | 2,533 | 2,579 | 55,300 |
| 2020/04/30 | 2,599 | 2,644 | 2,521 | 2,633 | 125,700 |
| 2020/04/28 | 2,479 | 2,530 | 2,427 | 2,507 | 88,800 |
| 2020/04/27 | 2,497 | 2,536 | 2,497 | 2,518 | 25,900 |
| 2020/04/24 | 2,550 | 2,550 | 2,464 | 2,482 | 55,400 |
| 2020/04/23 | 2,565 | 2,613 | 2,506 | 2,572 | 35,000 |
| 2020/04/22 | 2,494 | 2,590 | 2,474 | 2,555 | 84,700 |
| 2020/04/21 | 2,594 | 2,625 | 2,516 | 2,544 | 74,500 |
| 2020/04/20 | 2,467 | 2,600 | 2,467 | 2,600 | 70,800 |
| 2020/04/17 | 2,476 | 2,539 | 2,436 | 2,517 | 81,100 |
| 2020/04/16 | 2,405 | 2,507 | 2,382 | 2,500 | 45,700 |
| 2020/04/15 | 2,501 | 2,520 | 2,434 | 2,455 | 82,900 |
| 2020/04/14 | 2,389 | 2,486 | 2,371 | 2,459 | 61,400 |
| 2020/04/13 | 2,410 | 2,425 | 2,357 | 2,372 | 69,100 |
| 2020/04/10 | 2,554 | 2,558 | 2,382 | 2,455 | 77,900 |
| 2020/04/09 | 2,500 | 2,590 | 2,463 | 2,585 | 141,500 |
| 2020/04/08 | 2,300 | 2,501 | 2,300 | 2,474 | 272,000 |
| 2020/04/07 | 2,062 | 2,315 | 2,062 | 2,302 | 265,000 |
| 2020/04/06 | 1,980 | 2,068 | 1,943 | 2,050 | 74,700 |
| 2020/04/03 | 2,100 | 2,113 | 1,988 | 2,010 | 85,300 |
| 2020/04/02 | 2,042 | 2,160 | 2,035 | 2,108 | 142,800 |
| 2020/04/01 | 2,118 | 2,249 | 2,065 | 2,086 | 148,200 |
| 2020/03/31 | 2,136 | 2,229 | 2,096 | 2,119 | 115,600 |
| 2020/03/30 | 2,137 | 2,138 | 1,977 | 2,051 | 85,700 |
| 2020/03/27 | 2,171 | 2,247 | 2,113 | 2,187 | 64,000 |
| 2020/03/26 | 2,150 | 2,170 | 2,057 | 2,095 | 84,400 |
| 2020/03/25 | 2,205 | 2,312 | 2,087 | 2,155 | 111,900 |
| 2020/03/24 | 1,912 | 2,029 | 1,886 | 2,029 | 104,500 |
| 2020/03/23 | 1,822 | 1,873 | 1,783 | 1,836 | 122,400 |
| 2020/03/19 | 1,915 | 1,947 | 1,818 | 1,822 | 113,700 |
| 2020/03/18 | 1,952 | 2,080 | 1,916 | 1,917 | 151,500 |
| 2020/03/17 | 1,744 | 1,955 | 1,732 | 1,931 | 135,000 |
| 2020/03/16 | 1,904 | 1,959 | 1,820 | 1,833 | 94,500 |
| 2020/03/13 | 1,772 | 1,930 | 1,755 | 1,864 | 139,300 |
| 2020/03/12 | 2,051 | 2,160 | 1,970 | 1,990 | 147,200 |
| 2020/03/11 | 2,254 | 2,304 | 2,126 | 2,132 | 114,100 |
| 2020/03/10 | 2,027 | 2,274 | 1,976 | 2,237 | 157,400 |
| 2020/03/09 | 2,250 | 2,292 | 2,100 | 2,127 | 163,000 |
| 2020/03/06 | 2,436 | 2,452 | 2,352 | 2,370 | 78,500 |
| 2020/03/05 | 2,501 | 2,532 | 2,429 | 2,454 | 89,000 |
| 2020/03/04 | 2,369 | 2,478 | 2,369 | 2,434 | 80,600 |
| 2020/03/03 | 2,623 | 2,679 | 2,410 | 2,419 | 117,600 |
| 2020/03/02 | 2,357 | 2,618 | 2,349 | 2,523 | 128,100 |
| 2020/02/28 | 2,394 | 2,477 | 2,352 | 2,361 | 123,500 |
| 2020/02/27 | 2,666 | 2,666 | 2,519 | 2,544 | 115,000 |
| 2020/02/26 | 2,628 | 2,690 | 2,579 | 2,683 | 119,100 |
| 2020/02/25 | 2,650 | 2,701 | 2,650 | 2,657 | 103,400 |
| 2020/02/21 | 2,779 | 2,865 | 2,762 | 2,815 | 80,600 |
| 2020/02/20 | 2,916 | 2,917 | 2,750 | 2,787 | 102,200 |
| 2020/02/19 | 2,741 | 2,814 | 2,705 | 2,766 | 107,200 |
| 2020/02/18 | 2,772 | 2,774 | 2,684 | 2,691 | 103,600 |
| 2020/02/17 | 2,791 | 2,818 | 2,750 | 2,797 | 87,300 |
| 2020/02/14 | 2,940 | 2,948 | 2,785 | 2,861 | 223,100 |
| 2020/02/13 | 2,994 | 3,050 | 2,970 | 3,010 | 108,500 |
| 2020/02/12 | 2,963 | 2,996 | 2,948 | 2,957 | 69,500 |
| 2020/02/10 | 2,860 | 2,923 | 2,828 | 2,896 | 68,100 |
| 2020/02/07 | 2,964 | 2,980 | 2,860 | 2,909 | 82,500 |
| 2020/02/06 | 2,932 | 2,980 | 2,900 | 2,940 | 143,400 |
| 2020/02/05 | 2,923 | 2,996 | 2,866 | 2,879 | 94,200 |
| 2020/02/04 | 2,825 | 2,889 | 2,780 | 2,883 | 143,700 |
| 2020/02/03 | 2,776 | 2,876 | 2,761 | 2,864 | 118,100 |
| 2020/01/31 | 2,978 | 2,978 | 2,838 | 2,892 | 138,900 |
| 2020/01/30 | 3,035 | 3,060 | 2,865 | 2,915 | 149,600 |
| 2020/01/29 | 3,135 | 3,135 | 3,020 | 3,035 | 105,900 |
| 2020/01/28 | 3,080 | 3,120 | 3,040 | 3,120 | 61,500 |
| 2020/01/27 | 3,145 | 3,155 | 3,095 | 3,115 | 84,800 |
| 2020/01/24 | 3,205 | 3,260 | 3,165 | 3,235 | 81,700 |
| 2020/01/23 | 3,295 | 3,305 | 3,180 | 3,180 | 145,800 |
| 2020/01/22 | 3,350 | 3,375 | 3,290 | 3,320 | 90,200 |
| 2020/01/21 | 3,390 | 3,390 | 3,275 | 3,280 | 115,700 |
| 2020/01/20 | 3,245 | 3,465 | 3,230 | 3,425 | 180,800 |
| 2020/01/17 | 3,550 | 3,560 | 3,440 | 3,455 | 48,100 |
| 2020/01/16 | 3,475 | 3,520 | 3,455 | 3,485 | 53,800 |
| 2020/01/15 | 3,450 | 3,495 | 3,370 | 3,495 | 149,700 |
| 2020/01/14 | 3,625 | 3,665 | 3,475 | 3,515 | 205,700 |
| 2020/01/10 | 3,660 | 3,730 | 3,645 | 3,670 | 50,800 |
| 2020/01/09 | 3,645 | 3,715 | 3,610 | 3,635 | 104,300 |
| 2020/01/08 | 3,600 | 3,600 | 3,450 | 3,570 | 142,000 |
| 2020/01/07 | 3,685 | 3,705 | 3,620 | 3,665 | 77,400 |
| 2020/01/06 | 3,720 | 3,750 | 3,660 | 3,685 | 84,700 |