アールシーコア(7837)の株価時系列情報
アールシーコア(7837)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 |
|---|---|---|---|---|---|
| 2008/12/30 | 26,000 | 26,000 | 25,620 | 26,000 | 19 |
| 2008/12/29 | 26,000 | 26,000 | 25,600 | 25,600 | 5 |
| 2008/12/26 | 25,900 | 25,900 | 25,500 | 25,510 | 15 |
| 2008/12/25 | 26,110 | 26,200 | 25,800 | 25,810 | 284 |
| 2008/12/24 | 26,800 | 26,800 | 25,800 | 25,810 | 77 |
| 2008/12/22 | 27,090 | 27,100 | 26,400 | 26,400 | 33 |
| 2008/12/19 | 27,750 | 27,760 | 27,150 | 27,200 | 33 |
| 2008/12/18 | 27,120 | 28,000 | 27,110 | 27,770 | 17 |
| 2008/12/17 | 27,970 | 27,980 | 27,100 | 27,110 | 17 |
| 2008/12/16 | 25,990 | 27,990 | 25,990 | 27,990 | 17 |
| 2008/12/15 | 26,000 | 26,000 | 25,400 | 25,410 | 17 |
| 2008/12/12 | 26,200 | 26,210 | 26,200 | 26,210 | 23 |
| 2008/12/11 | 28,000 | 28,000 | 27,100 | 27,100 | 40 |
| 2008/12/10 | 28,000 | 28,000 | 27,800 | 28,000 | 108 |
| 2008/12/09 | 25,160 | 26,000 | 25,160 | 26,000 | 28 |
| 2008/12/08 | 26,160 | 26,170 | 25,000 | 25,010 | 27 |
| 2008/12/05 | 26,150 | 26,160 | 26,150 | 26,160 | 8 |
| 2008/12/04 | 27,800 | 27,800 | 27,500 | 27,500 | 2 |
| 2008/12/03 | 26,900 | 28,000 | 26,900 | 28,000 | 12 |
| 2008/12/02 | 27,200 | 27,200 | 26,900 | 26,900 | 4 |
| 2008/12/01 | 29,000 | 29,000 | 29,000 | 29,000 | 15 |
| 2008/11/28 | 30,000 | 30,000 | 29,000 | 29,000 | 18 |
| 2008/11/27 | 30,000 | 30,050 | 30,000 | 30,050 | 10 |
| 2008/11/26 | 30,050 | 30,050 | 30,050 | 30,050 | 15 |
| 2008/11/25 | 29,900 | 30,050 | 29,000 | 30,000 | 58 |
| 2008/11/21 | 29,000 | 29,900 | 29,000 | 29,900 | 32 |
| 2008/11/20 | 30,000 | 30,500 | 30,000 | 30,000 | 121 |
| 2008/11/19 | 30,900 | 30,950 | 29,000 | 29,000 | 45 |
| 2008/11/18 | 30,400 | 30,900 | 30,400 | 30,900 | 51 |
| 2008/11/17 | 30,000 | 30,400 | 29,900 | 30,400 | 43 |
| 2008/11/14 | 29,800 | 30,500 | 29,800 | 30,500 | 7 |
| 2008/11/13 | 29,900 | 29,900 | 29,900 | 29,900 | 4 |
| 2008/11/11 | 32,700 | 33,000 | 32,000 | 33,000 | 17 |
| 2008/11/10 | 34,250 | 34,250 | 34,250 | 34,250 | 43 |
| 2008/11/07 | 30,100 | 30,200 | 30,100 | 30,200 | 18 |
| 2008/11/06 | 30,300 | 31,000 | 30,000 | 31,000 | 16 |
| 2008/11/05 | 31,050 | 31,400 | 30,500 | 30,500 | 30 |
| 2008/11/04 | 29,560 | 31,700 | 29,560 | 31,700 | 18 |
| 2008/10/31 | 29,200 | 29,500 | 29,000 | 29,500 | 22 |
| 2008/10/30 | 29,500 | 30,200 | 29,500 | 29,500 | 52 |
| 2008/10/29 | 30,000 | 30,000 | 29,500 | 29,500 | 29 |
| 2008/10/28 | 32,900 | 32,900 | 30,000 | 30,000 | 19 |
| 2008/10/27 | 33,950 | 34,100 | 33,000 | 33,000 | 59 |
| 2008/10/24 | 34,000 | 34,000 | 34,000 | 34,000 | 109 |
| 2008/10/23 | 30,000 | 30,700 | 30,000 | 30,000 | 14 |
| 2008/10/22 | 31,600 | 31,600 | 31,600 | 31,600 | 8 |
| 2008/10/21 | 30,000 | 31,600 | 30,000 | 31,600 | 6 |
| 2008/10/20 | 30,000 | 30,000 | 30,000 | 30,000 | 1 |
| 2008/10/17 | 32,000 | 32,000 | 31,600 | 31,600 | 2 |
| 2008/10/16 | 29,550 | 32,000 | 29,550 | 32,000 | 16 |
| 2008/10/15 | 32,800 | 32,800 | 32,800 | 32,800 | 2 |
| 2008/10/14 | 31,950 | 35,000 | 30,000 | 32,000 | 43 |
| 2008/10/10 | 35,200 | 35,200 | 32,000 | 32,000 | 58 |
| 2008/10/09 | 30,800 | 32,800 | 30,800 | 32,800 | 33 |
| 2008/10/08 | 37,000 | 37,000 | 34,800 | 34,800 | 37 |
| 2008/10/07 | 39,000 | 39,000 | 37,100 | 38,000 | 22 |
| 2008/10/06 | 40,100 | 40,100 | 39,100 | 39,100 | 7 |
| 2008/10/02 | 41,000 | 41,500 | 41,000 | 41,500 | 11 |
| 2008/10/01 | 40,000 | 40,000 | 40,000 | 40,000 | 4 |
| 2008/09/30 | 40,500 | 40,500 | 38,400 | 39,000 | 17 |
| 2008/09/29 | 42,600 | 42,600 | 40,900 | 40,900 | 8 |
| 2008/09/26 | 42,550 | 42,550 | 42,550 | 42,550 | 2 |
| 2008/09/25 | 44,350 | 44,350 | 43,800 | 43,800 | 10 |
| 2008/09/24 | 48,500 | 48,500 | 47,000 | 47,500 | 22 |
| 2008/09/22 | 44,500 | 44,600 | 44,500 | 44,600 | 20 |
| 2008/09/19 | 45,000 | 45,000 | 44,600 | 45,000 | 10 |
| 2008/09/18 | 45,100 | 46,000 | 44,600 | 45,000 | 16 |
| 2008/09/17 | 46,600 | 46,600 | 46,000 | 46,000 | 2 |
| 2008/09/16 | 45,000 | 47,000 | 44,600 | 47,000 | 12 |
| 2008/09/12 | 47,500 | 47,500 | 47,500 | 47,500 | 4 |
| 2008/09/11 | 47,500 | 47,500 | 47,450 | 47,500 | 8 |
| 2008/09/10 | 48,400 | 48,400 | 47,000 | 47,500 | 36 |
| 2008/09/09 | 49,100 | 49,100 | 47,500 | 48,000 | 40 |
| 2008/09/08 | 48,850 | 48,850 | 48,850 | 48,850 | 1 |
| 2008/09/05 | 48,500 | 48,500 | 46,600 | 47,000 | 14 |
| 2008/09/04 | 44,550 | 46,500 | 44,550 | 46,500 | 13 |
| 2008/09/03 | 43,500 | 43,500 | 43,000 | 43,000 | 21 |
| 2008/09/01 | 43,050 | 43,950 | 43,050 | 43,500 | 6 |
| 2008/08/29 | 43,500 | 43,500 | 42,000 | 42,100 | 15 |
| 2008/08/28 | 46,050 | 46,050 | 44,000 | 44,000 | 26 |
| 2008/08/27 | 49,150 | 49,150 | 46,000 | 46,000 | 35 |
| 2008/08/26 | 49,950 | 49,950 | 49,900 | 49,950 | 13 |
| 2008/08/25 | 53,500 | 53,500 | 52,000 | 52,000 | 42 |
| 2008/08/22 | 53,000 | 53,000 | 53,000 | 53,000 | 8 |
| 2008/08/21 | 55,100 | 55,500 | 54,000 | 54,000 | 19 |
| 2008/08/20 | 55,100 | 55,100 | 55,000 | 55,100 | 15 |
| 2008/08/19 | 56,500 | 56,500 | 56,500 | 56,500 | 2 |
| 2008/08/18 | 57,100 | 57,100 | 56,500 | 56,500 | 7 |
| 2008/08/15 | 59,000 | 59,000 | 57,000 | 57,000 | 14 |
| 2008/08/14 | 59,000 | 59,000 | 59,000 | 59,000 | 2 |
| 2008/08/13 | 58,100 | 59,000 | 58,000 | 59,000 | 16 |
| 2008/08/12 | 59,900 | 59,900 | 59,900 | 59,900 | 2 |
| 2008/08/11 | 59,900 | 59,900 | 59,900 | 59,900 | 29 |
| 2008/08/08 | 60,900 | 60,900 | 58,500 | 60,000 | 34 |
| 2008/08/07 | 61,200 | 61,200 | 61,000 | 61,000 | 14 |
| 2008/08/06 | 61,600 | 61,900 | 61,400 | 61,400 | 12 |
| 2008/08/05 | 62,000 | 62,000 | 62,000 | 62,000 | 12 |
| 2008/08/04 | 62,000 | 62,000 | 62,000 | 62,000 | 4 |
| 2008/08/01 | 62,000 | 62,000 | 62,000 | 62,000 | 15 |
| 2008/07/30 | 62,000 | 62,000 | 62,000 | 62,000 | 6 |
| 2008/07/29 | 61,900 | 61,900 | 61,200 | 61,200 | 9 |
| 2008/07/28 | 62,600 | 62,600 | 62,000 | 62,000 | 16 |
| 2008/07/25 | 65,800 | 65,800 | 65,600 | 65,600 | 111 |
| 2008/07/24 | 62,900 | 63,000 | 62,800 | 62,800 | 6 |
| 2008/07/23 | 62,000 | 63,000 | 62,000 | 63,000 | 16 |
| 2008/07/22 | 62,500 | 63,500 | 62,500 | 63,500 | 4 |
| 2008/07/18 | 64,600 | 64,600 | 62,200 | 62,500 | 8 |
| 2008/07/17 | 63,000 | 63,000 | 63,000 | 63,000 | 30 |
| 2008/07/16 | 63,000 | 63,100 | 63,000 | 63,000 | 12 |
| 2008/07/15 | 64,500 | 64,500 | 63,000 | 63,100 | 23 |
| 2008/07/14 | 64,900 | 64,900 | 64,900 | 64,900 | 1 |
| 2008/07/11 | 65,100 | 65,100 | 65,100 | 65,100 | 1 |
| 2008/07/10 | 65,100 | 65,100 | 65,100 | 65,100 | 32 |
| 2008/07/09 | 65,000 | 65,000 | 64,100 | 64,100 | 5 |
| 2008/07/08 | 64,200 | 64,200 | 64,000 | 64,100 | 5 |
| 2008/07/07 | 64,200 | 64,200 | 64,100 | 64,100 | 4 |
| 2008/07/04 | 65,000 | 65,000 | 64,000 | 64,000 | 36 |
| 2008/07/03 | 65,200 | 65,200 | 65,200 | 65,200 | 3 |
| 2008/07/02 | 65,400 | 65,400 | 65,200 | 65,200 | 4 |
| 2008/07/01 | 65,000 | 65,400 | 65,000 | 65,400 | 7 |
| 2008/06/30 | 65,000 | 65,200 | 65,000 | 65,000 | 10 |
| 2008/06/27 | 65,000 | 65,000 | 65,000 | 65,000 | 3 |
| 2008/06/26 | 65,000 | 65,000 | 65,000 | 65,000 | 2 |
| 2008/06/25 | 65,400 | 65,400 | 65,400 | 65,400 | 15 |
| 2008/06/23 | 65,200 | 65,200 | 64,000 | 64,000 | 14 |
| 2008/06/20 | 65,300 | 65,300 | 65,300 | 65,300 | 1 |
| 2008/06/19 | 65,500 | 65,500 | 65,500 | 65,500 | 1 |
| 2008/06/18 | 65,900 | 65,900 | 65,100 | 65,100 | 19 |
| 2008/06/17 | 65,800 | 65,800 | 65,800 | 65,800 | 12 |
| 2008/06/16 | 66,800 | 66,800 | 66,800 | 66,800 | 1 |
| 2008/06/13 | 66,900 | 66,900 | 66,700 | 66,700 | 2 |
| 2008/06/12 | 66,400 | 66,400 | 66,400 | 66,400 | 3 |
| 2008/06/11 | 67,000 | 67,000 | 67,000 | 67,000 | 8 |
| 2008/06/10 | 67,200 | 67,200 | 67,100 | 67,100 | 24 |
| 2008/06/09 | 66,500 | 66,500 | 66,400 | 66,400 | 3 |
| 2008/06/06 | 66,900 | 67,000 | 66,500 | 66,500 | 27 |
| 2008/06/05 | 65,500 | 66,300 | 65,000 | 66,300 | 41 |
| 2008/06/04 | 66,100 | 66,300 | 66,000 | 66,000 | 13 |
| 2008/06/03 | 67,000 | 67,100 | 66,500 | 66,500 | 12 |
| 2008/06/02 | 67,000 | 67,000 | 66,800 | 67,000 | 4 |
| 2008/05/30 | 67,000 | 67,500 | 67,000 | 67,000 | 5 |
| 2008/05/29 | 67,100 | 67,100 | 67,000 | 67,000 | 2 |
| 2008/05/28 | 66,200 | 66,300 | 66,200 | 66,200 | 5 |
| 2008/05/27 | 68,400 | 68,400 | 66,200 | 66,200 | 7 |
| 2008/05/26 | 68,500 | 68,500 | 67,500 | 68,500 | 25 |
| 2008/05/23 | 68,400 | 68,400 | 68,400 | 68,400 | 8 |
| 2008/05/22 | 65,500 | 67,500 | 65,500 | 67,500 | 6 |
| 2008/05/20 | 65,600 | 66,600 | 65,600 | 66,000 | 6 |
| 2008/05/19 | 67,100 | 67,100 | 65,600 | 65,600 | 12 |
| 2008/05/16 | 66,800 | 67,000 | 66,600 | 67,000 | 9 |
| 2008/05/15 | 65,500 | 66,700 | 65,300 | 66,700 | 16 |
| 2008/05/14 | 65,800 | 66,500 | 65,500 | 66,000 | 22 |
| 2008/05/13 | 66,000 | 67,000 | 66,000 | 67,000 | 5 |
| 2008/05/12 | 66,500 | 67,000 | 66,500 | 67,000 | 36 |
| 2008/05/09 | 68,200 | 68,200 | 67,000 | 67,000 | 10 |
| 2008/05/08 | 67,500 | 68,200 | 67,100 | 68,200 | 17 |
| 2008/05/07 | 66,400 | 67,900 | 66,400 | 67,900 | 8 |
| 2008/05/01 | 66,000 | 66,500 | 66,000 | 66,500 | 4 |
| 2008/04/30 | 67,000 | 67,000 | 66,500 | 66,500 | 7 |
| 2008/04/28 | 66,200 | 66,500 | 66,100 | 66,500 | 5 |
| 2008/04/25 | 68,900 | 68,900 | 67,000 | 67,000 | 39 |
| 2008/04/24 | 67,000 | 67,000 | 64,000 | 65,000 | 45 |
| 2008/04/23 | 66,300 | 66,600 | 66,300 | 66,500 | 4 |
| 2008/04/22 | 66,600 | 66,600 | 64,500 | 64,500 | 40 |
| 2008/04/21 | 68,000 | 69,800 | 68,000 | 69,500 | 9 |
| 2008/04/18 | 66,500 | 66,500 | 64,500 | 66,500 | 32 |
| 2008/04/17 | 66,800 | 66,800 | 64,500 | 66,500 | 87 |
| 2008/04/15 | 68,000 | 71,000 | 68,000 | 71,000 | 3 |
| 2008/04/14 | 70,000 | 70,000 | 68,000 | 68,000 | 14 |
| 2008/04/11 | 67,500 | 68,000 | 65,000 | 68,000 | 53 |
| 2008/04/10 | 69,500 | 69,500 | 68,000 | 68,000 | 26 |
| 2008/04/09 | 71,000 | 72,200 | 69,000 | 69,000 | 19 |
| 2008/04/08 | 72,000 | 72,000 | 68,000 | 68,500 | 19 |
| 2008/04/07 | 72,100 | 75,000 | 71,100 | 75,000 | 33 |
| 2008/04/04 | 71,800 | 75,000 | 70,100 | 70,100 | 68 |
| 2008/04/03 | 66,100 | 71,000 | 65,000 | 71,000 | 142 |
| 2008/04/02 | 67,200 | 67,200 | 66,000 | 66,000 | 10 |
| 2008/04/01 | 68,000 | 69,800 | 68,000 | 69,800 | 12 |
| 2008/03/31 | 66,200 | 66,200 | 66,000 | 66,000 | 10 |
| 2008/03/26 | 70,000 | 70,000 | 69,000 | 69,000 | 6 |
| 2008/03/25 | 69,000 | 71,800 | 69,000 | 71,800 | 30 |
| 2008/03/24 | 70,000 | 70,000 | 70,000 | 70,000 | 3 |
| 2008/03/21 | 67,600 | 69,000 | 66,500 | 69,000 | 28 |
| 2008/03/19 | 69,000 | 69,000 | 65,100 | 66,100 | 14 |
| 2008/03/17 | 67,000 | 71,300 | 67,000 | 71,300 | 14 |
| 2008/03/14 | 66,200 | 66,900 | 66,200 | 66,300 | 5 |
| 2008/03/13 | 67,000 | 67,000 | 66,600 | 66,600 | 8 |
| 2008/03/12 | 66,500 | 67,500 | 66,500 | 67,500 | 3 |
| 2008/03/11 | 66,000 | 66,900 | 65,400 | 65,500 | 19 |
| 2008/03/10 | 68,500 | 68,500 | 66,500 | 66,500 | 29 |
| 2008/03/07 | 66,800 | 67,800 | 66,700 | 66,800 | 12 |
| 2008/03/06 | 67,500 | 67,500 | 66,900 | 66,900 | 11 |
| 2008/03/05 | 67,000 | 67,500 | 66,200 | 67,500 | 13 |
| 2008/03/04 | 69,000 | 69,000 | 65,100 | 67,600 | 31 |
| 2008/03/03 | 70,400 | 70,400 | 70,000 | 70,400 | 7 |
| 2008/02/29 | 69,500 | 69,500 | 68,900 | 68,900 | 4 |
| 2008/02/28 | 69,800 | 69,900 | 69,800 | 69,900 | 3 |
| 2008/02/27 | 70,000 | 70,000 | 70,000 | 70,000 | 6 |
| 2008/02/26 | 69,800 | 69,800 | 69,000 | 69,000 | 14 |
| 2008/02/25 | 72,000 | 72,000 | 69,000 | 69,000 | 16 |
| 2008/02/22 | 71,000 | 71,000 | 71,000 | 71,000 | 5 |
| 2008/02/21 | 69,000 | 70,000 | 68,800 | 68,800 | 10 |
| 2008/02/20 | 71,800 | 71,800 | 71,000 | 71,000 | 8 |
| 2008/02/19 | 69,000 | 70,000 | 69,000 | 70,000 | 9 |
| 2008/02/18 | 68,500 | 70,000 | 68,500 | 68,600 | 7 |
| 2008/02/15 | 69,000 | 70,000 | 67,500 | 67,500 | 9 |
| 2008/02/13 | 66,800 | 66,800 | 66,800 | 66,800 | 6 |
| 2008/02/12 | 72,400 | 72,400 | 72,300 | 72,300 | 22 |
| 2008/02/08 | 66,800 | 68,900 | 66,300 | 68,400 | 24 |
| 2008/02/07 | 67,500 | 67,500 | 66,800 | 66,800 | 19 |
| 2008/02/06 | 67,600 | 67,600 | 67,500 | 67,500 | 5 |
| 2008/02/05 | 68,000 | 68,000 | 68,000 | 68,000 | 3 |
| 2008/02/04 | 69,400 | 69,400 | 67,400 | 68,500 | 26 |
| 2008/02/01 | 67,400 | 69,400 | 67,400 | 69,400 | 2 |
| 2008/01/31 | 69,100 | 69,100 | 69,000 | 69,000 | 3 |
| 2008/01/30 | 68,700 | 68,700 | 68,600 | 68,600 | 3 |
| 2008/01/29 | 68,000 | 68,000 | 66,100 | 66,200 | 12 |
| 2008/01/28 | 68,500 | 68,500 | 67,000 | 67,100 | 10 |
| 2008/01/25 | 69,700 | 69,700 | 66,500 | 66,500 | 16 |
| 2008/01/24 | 64,700 | 65,500 | 64,700 | 65,500 | 3 |
| 2008/01/23 | 65,600 | 66,600 | 65,600 | 65,600 | 27 |
| 2008/01/22 | 67,500 | 69,000 | 66,100 | 66,100 | 17 |
| 2008/01/21 | 67,700 | 70,000 | 67,500 | 70,000 | 32 |
| 2008/01/18 | 67,500 | 67,700 | 67,500 | 67,700 | 8 |
| 2008/01/17 | 68,100 | 69,000 | 68,000 | 68,000 | 13 |
| 2008/01/16 | 68,500 | 70,000 | 65,000 | 70,000 | 52 |
| 2008/01/15 | 71,200 | 71,200 | 71,000 | 71,000 | 12 |
| 2008/01/11 | 74,500 | 74,500 | 72,000 | 73,900 | 23 |
| 2008/01/10 | 75,300 | 75,300 | 73,000 | 73,500 | 64 |
| 2008/01/09 | 72,300 | 73,300 | 72,300 | 73,300 | 6 |
| 2008/01/08 | 72,400 | 72,700 | 72,300 | 72,300 | 7 |
| 2008/01/07 | 73,100 | 73,100 | 72,500 | 72,500 | 8 |
| 2008/01/04 | 72,100 | 72,100 | 72,100 | 72,100 | 5 |