RSC(4664)の株価時系列情報
RSC(4664)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 |
---|---|---|---|---|---|
2009/12/30 | 348 | 348 | 348 | 348 | 100 |
2009/12/29 | 331 | 331 | 331 | 331 | 100 |
2009/12/28 | 344 | 350 | 315 | 315 | 1,600 |
2009/12/25 | 350 | 350 | 310 | 318 | 1,900 |
2009/12/24 | 350 | 350 | 350 | 350 | 200 |
2009/12/22 | 345 | 345 | 345 | 345 | 1,000 |
2009/12/17 | 350 | 350 | 350 | 350 | 1,300 |
2009/12/15 | 320 | 320 | 320 | 320 | 100 |
2009/12/04 | 373 | 373 | 305 | 305 | 300 |
2009/11/30 | 305 | 305 | 305 | 305 | 1,200 |
2009/11/26 | 290 | 290 | 290 | 290 | 1,100 |
2009/11/25 | 290 | 290 | 290 | 290 | 1,000 |
2009/11/17 | 280 | 280 | 280 | 280 | 900 |
2009/11/16 | 290 | 290 | 290 | 290 | 700 |
2009/10/30 | 300 | 300 | 300 | 300 | 1,400 |
2009/10/27 | 290 | 290 | 290 | 290 | 1,000 |
2009/10/26 | 290 | 290 | 290 | 290 | 1,000 |
2009/10/23 | 290 | 290 | 290 | 290 | 200 |
2009/10/16 | 290 | 290 | 290 | 290 | 1,000 |
2009/10/15 | 290 | 290 | 290 | 290 | 800 |
2009/09/30 | 290 | 290 | 290 | 290 | 1,300 |
2009/09/29 | 290 | 290 | 290 | 290 | 500 |
2009/09/28 | 286 | 290 | 286 | 290 | 800 |
2009/09/25 | 273 | 273 | 273 | 273 | 1,100 |
2009/09/16 | 260 | 260 | 260 | 260 | 1,000 |
2009/09/15 | 265 | 265 | 265 | 265 | 1,200 |
2009/09/09 | 290 | 290 | 285 | 285 | 200 |
2009/09/04 | 285 | 285 | 285 | 285 | 700 |
2009/09/03 | 285 | 295 | 285 | 295 | 1,700 |
2009/08/31 | 320 | 320 | 320 | 320 | 2,600 |
2009/08/28 | 299 | 299 | 299 | 299 | 100 |
2009/08/26 | 330 | 330 | 330 | 330 | 1,100 |
2009/08/25 | 330 | 330 | 330 | 330 | 1,000 |
2009/08/24 | 329 | 329 | 329 | 329 | 400 |
2009/08/18 | 335 | 335 | 335 | 335 | 1,000 |
2009/08/17 | 335 | 335 | 335 | 335 | 900 |
2009/08/11 | 333 | 333 | 333 | 333 | 100 |
2009/07/28 | 299 | 299 | 299 | 299 | 2,000 |
2009/07/27 | 299 | 299 | 299 | 299 | 1,000 |
2009/07/16 | 299 | 299 | 299 | 299 | 1,000 |
2009/07/15 | 300 | 300 | 300 | 300 | 1,000 |
2009/07/07 | 280 | 280 | 280 | 280 | 1,000 |
2009/06/30 | 335 | 335 | 335 | 335 | 2,000 |
2009/06/26 | 326 | 326 | 326 | 326 | 1,000 |
2009/06/25 | 311 | 311 | 311 | 311 | 1,000 |
2009/06/24 | 326 | 326 | 326 | 326 | 1,000 |
2009/06/19 | 325 | 325 | 325 | 325 | 1,000 |
2009/06/15 | 360 | 360 | 360 | 360 | 1,000 |
2009/05/29 | 360 | 360 | 360 | 360 | 1,000 |
2009/05/25 | 359 | 359 | 359 | 359 | 1,000 |
2009/05/15 | 359 | 359 | 359 | 359 | 1,000 |
2009/04/27 | 360 | 360 | 360 | 360 | 1,000 |
2009/04/23 | 360 | 360 | 360 | 360 | 1,000 |
2009/04/15 | 366 | 366 | 366 | 366 | 1,000 |
2009/04/02 | 366 | 366 | 366 | 366 | 1,000 |
2009/03/26 | 331 | 331 | 331 | 331 | 2,000 |
2009/03/25 | 321 | 321 | 321 | 321 | 1,000 |
2009/03/04 | 306 | 306 | 306 | 306 | 1,000 |
2009/02/25 | 247 | 247 | 247 | 247 | 1,000 |
2009/02/23 | 236 | 236 | 236 | 236 | 1,000 |
2009/02/04 | 236 | 236 | 236 | 236 | 1,000 |
2009/02/03 | 266 | 266 | 266 | 266 | 1,000 |
2009/02/02 | 266 | 266 | 266 | 266 | 2,000 |
2009/01/30 | 346 | 346 | 346 | 346 | 1,000 |
2009/01/26 | 339 | 339 | 339 | 339 | 1,000 |
2009/01/23 | 333 | 334 | 333 | 334 | 2,000 |
2009/01/22 | 405 | 405 | 372 | 372 | 2,000 |
2009/01/21 | 342 | 342 | 342 | 342 | 1,000 |
2009/01/20 | 343 | 343 | 343 | 343 | 1,000 |