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 |
|---|---|---|---|---|---|
| 2012/12/28 | 765 | 777 | 765 | 770 | 400 |
| 2012/12/27 | 780 | 780 | 767 | 777 | 7,800 |
| 2012/12/26 | 780 | 780 | 774 | 774 | 3,800 |
| 2012/12/25 | 773 | 773 | 741 | 741 | 9,300 |
| 2012/12/21 | 765 | 765 | 745 | 754 | 1,400 |
| 2012/12/20 | 740 | 755 | 734 | 755 | 2,600 |
| 2012/12/19 | 756 | 765 | 736 | 738 | 2,300 |
| 2012/12/18 | 741 | 760 | 741 | 758 | 700 |
| 2012/12/17 | 761 | 761 | 745 | 756 | 1,700 |
| 2012/12/14 | 773 | 773 | 751 | 756 | 1,100 |
| 2012/12/13 | 770 | 775 | 755 | 773 | 6,100 |
| 2012/12/12 | 765 | 770 | 760 | 770 | 3,700 |
| 2012/12/11 | 760 | 765 | 750 | 765 | 2,400 |
| 2012/12/10 | 750 | 755 | 745 | 745 | 1,600 |
| 2012/12/07 | 749 | 749 | 733 | 749 | 2,400 |
| 2012/12/06 | 720 | 755 | 720 | 745 | 1,900 |
| 2012/12/05 | 703 | 735 | 703 | 730 | 1,400 |
| 2012/12/04 | 705 | 735 | 705 | 705 | 4,700 |
| 2012/12/03 | 760 | 760 | 750 | 750 | 300 |
| 2012/11/30 | 745 | 760 | 740 | 760 | 2,100 |
| 2012/11/29 | 755 | 762 | 747 | 762 | 500 |
| 2012/11/28 | 777 | 777 | 762 | 762 | 500 |
| 2012/11/27 | 783 | 788 | 755 | 778 | 8,000 |
| 2012/11/26 | 722 | 789 | 721 | 784 | 13,900 |
| 2012/11/22 | 656 | 735 | 656 | 710 | 7,300 |
| 2012/11/21 | 650 | 656 | 650 | 656 | 800 |
| 2012/11/20 | 646 | 654 | 646 | 650 | 4,100 |
| 2012/11/19 | 645 | 645 | 642 | 645 | 3,200 |
| 2012/11/16 | 638 | 645 | 631 | 645 | 1,100 |
| 2012/11/15 | 638 | 644 | 627 | 644 | 3,000 |
| 2012/11/14 | 639 | 639 | 623 | 637 | 700 |
| 2012/11/13 | 639 | 639 | 622 | 638 | 700 |
| 2012/11/12 | 639 | 639 | 626 | 639 | 600 |
| 2012/11/09 | 646 | 646 | 640 | 640 | 20,400 |
| 2012/11/08 | 648 | 649 | 630 | 647 | 2,800 |
| 2012/11/07 | 652 | 652 | 643 | 643 | 600 |
| 2012/11/06 | 650 | 653 | 642 | 642 | 1,500 |
| 2012/11/05 | 655 | 655 | 650 | 655 | 1,900 |
| 2012/11/02 | 641 | 655 | 641 | 655 | 4,600 |
| 2012/11/01 | 658 | 658 | 650 | 656 | 1,300 |
| 2012/10/31 | 625 | 654 | 625 | 653 | 5,500 |
| 2012/10/30 | 625 | 630 | 615 | 630 | 6,400 |
| 2012/10/29 | 630 | 630 | 619 | 629 | 2,000 |
| 2012/10/26 | 620 | 620 | 602 | 617 | 2,800 |
| 2012/10/25 | 620 | 620 | 602 | 618 | 6,200 |
| 2012/10/24 | 595 | 605 | 595 | 605 | 3,100 |
| 2012/10/23 | 600 | 601 | 590 | 600 | 2,000 |
| 2012/10/22 | 591 | 600 | 590 | 600 | 2,400 |
| 2012/10/19 | 600 | 600 | 590 | 599 | 400 |
| 2012/10/18 | 590 | 599 | 582 | 599 | 1,000 |
| 2012/10/17 | 600 | 600 | 586 | 600 | 900 |
| 2012/10/16 | 598 | 600 | 598 | 600 | 400 |
| 2012/10/15 | 599 | 599 | 583 | 598 | 1,600 |
| 2012/10/12 | 590 | 600 | 590 | 597 | 2,600 |
| 2012/10/11 | 585 | 587 | 585 | 587 | 400 |
| 2012/10/10 | 585 | 585 | 566 | 583 | 3,100 |
| 2012/10/09 | 590 | 592 | 585 | 585 | 700 |
| 2012/10/05 | 590 | 592 | 583 | 590 | 1,100 |
| 2012/10/04 | 595 | 595 | 572 | 590 | 5,000 |
| 2012/10/03 | 585 | 598 | 582 | 596 | 1,500 |
| 2012/10/02 | 603 | 605 | 578 | 603 | 2,000 |
| 2012/10/01 | 590 | 604 | 577 | 604 | 2,100 |
| 2012/09/28 | 596 | 596 | 561 | 585 | 3,900 |
| 2012/09/27 | 578 | 614 | 578 | 596 | 2,000 |
| 2012/09/26 | 580 | 580 | 551 | 578 | 2,400 |
| 2012/09/26 | 1 -> 100.00 分割 | ||||
| 2012/09/25 | 59,300 | 59,800 | 59,300 | 59,500 | 25 |
| 2012/09/24 | 59,500 | 60,000 | 58,100 | 59,400 | 49 |
| 2012/09/21 | 59,000 | 59,000 | 58,000 | 59,000 | 20 |
| 2012/09/20 | 58,300 | 58,500 | 58,000 | 58,000 | 13 |
| 2012/09/19 | 57,100 | 58,400 | 57,100 | 58,000 | 28 |
| 2012/09/18 | 56,000 | 57,100 | 56,000 | 57,000 | 11 |
| 2012/09/14 | 55,700 | 56,500 | 55,700 | 55,800 | 41 |
| 2012/09/13 | 55,800 | 55,800 | 55,800 | 55,800 | 6 |
| 2012/09/12 | 55,800 | 55,800 | 55,100 | 55,200 | 7 |
| 2012/09/11 | 55,800 | 55,900 | 55,000 | 55,000 | 10 |
| 2012/09/10 | 56,000 | 56,000 | 54,500 | 55,800 | 29 |
| 2012/09/07 | 56,200 | 56,200 | 53,000 | 54,000 | 31 |
| 2012/09/06 | 56,000 | 56,000 | 55,000 | 55,000 | 10 |
| 2012/09/05 | 55,500 | 55,500 | 55,500 | 55,500 | 10 |
| 2012/09/04 | 56,500 | 56,500 | 55,800 | 55,800 | 12 |
| 2012/09/03 | 55,600 | 56,200 | 55,600 | 55,600 | 15 |
| 2012/08/31 | 55,900 | 55,900 | 55,900 | 55,900 | 1 |
| 2012/08/30 | 55,000 | 56,000 | 55,000 | 56,000 | 5 |
| 2012/08/29 | 56,000 | 56,000 | 55,900 | 56,000 | 5 |
| 2012/08/28 | 56,200 | 56,200 | 54,700 | 54,800 | 7 |
| 2012/08/27 | 55,900 | 55,900 | 55,300 | 55,300 | 6 |
| 2012/08/24 | 55,800 | 55,900 | 55,800 | 55,800 | 13 |
| 2012/08/23 | 56,400 | 56,500 | 55,500 | 56,200 | 17 |
| 2012/08/22 | 55,800 | 55,800 | 55,800 | 55,800 | 2 |
| 2012/08/21 | 54,100 | 55,800 | 54,100 | 55,800 | 8 |
| 2012/08/20 | 54,500 | 54,500 | 54,200 | 54,500 | 14 |
| 2012/08/17 | 54,200 | 54,900 | 54,000 | 54,500 | 12 |
| 2012/08/16 | 54,000 | 54,000 | 54,000 | 54,000 | 8 |
| 2012/08/15 | 55,000 | 55,000 | 54,000 | 54,000 | 13 |
| 2012/08/14 | 55,700 | 55,700 | 55,500 | 55,600 | 6 |
| 2012/08/13 | 53,700 | 53,700 | 53,700 | 53,700 | 6 |
| 2012/08/10 | 55,800 | 55,800 | 53,700 | 53,700 | 11 |
| 2012/08/09 | 56,000 | 56,000 | 52,700 | 55,000 | 46 |
| 2012/08/08 | 55,900 | 56,000 | 55,500 | 56,000 | 12 |
| 2012/08/07 | 54,000 | 55,500 | 54,000 | 55,500 | 7 |
| 2012/08/06 | 54,100 | 55,000 | 54,000 | 54,100 | 16 |
| 2012/08/03 | 54,500 | 54,500 | 54,500 | 54,500 | 6 |
| 2012/08/02 | 55,500 | 55,500 | 54,800 | 54,800 | 6 |
| 2012/08/01 | 54,500 | 55,500 | 54,500 | 55,500 | 11 |
| 2012/07/31 | 56,500 | 56,500 | 53,500 | 56,500 | 67 |
| 2012/07/30 | 57,000 | 57,700 | 55,800 | 56,800 | 38 |
| 2012/07/27 | 59,000 | 59,000 | 57,200 | 58,800 | 53 |
| 2012/07/26 | 59,200 | 59,200 | 55,600 | 58,000 | 58 |
| 2012/07/25 | 57,500 | 57,500 | 56,200 | 56,200 | 40 |
| 2012/07/24 | 54,500 | 56,000 | 54,100 | 56,000 | 54 |
| 2012/07/23 | 58,000 | 58,000 | 55,100 | 55,500 | 69 |
| 2012/07/20 | 56,200 | 57,900 | 56,200 | 57,900 | 14 |
| 2012/07/19 | 57,500 | 58,000 | 56,000 | 56,900 | 58 |
| 2012/07/18 | 59,000 | 59,000 | 57,000 | 58,900 | 51 |
| 2012/07/17 | 59,000 | 59,500 | 57,000 | 58,800 | 760 |
| 2012/07/13 | 58,600 | 59,100 | 58,300 | 59,100 | 6 |
| 2012/07/12 | 59,800 | 59,900 | 58,300 | 59,000 | 40 |
| 2012/07/11 | 59,000 | 59,500 | 57,800 | 59,500 | 34 |
| 2012/07/10 | 58,800 | 59,000 | 57,000 | 59,000 | 57 |
| 2012/07/09 | 58,600 | 58,600 | 57,200 | 57,800 | 18 |
| 2012/07/06 | 58,500 | 58,500 | 56,300 | 58,000 | 161 |
| 2012/07/05 | 56,000 | 56,500 | 54,800 | 56,500 | 22 |
| 2012/07/04 | 57,000 | 57,000 | 56,000 | 56,900 | 66 |
| 2012/07/03 | 57,500 | 62,000 | 56,600 | 57,000 | 212 |
| 2012/07/02 | 55,900 | 60,300 | 55,900 | 58,500 | 781 |
| 2012/06/29 | 55,000 | 55,900 | 55,000 | 55,900 | 10 |
| 2012/06/28 | 54,000 | 56,100 | 54,000 | 56,100 | 20 |
| 2012/06/27 | 52,700 | 55,000 | 52,700 | 55,000 | 48 |
| 2012/06/26 | 55,700 | 55,700 | 54,000 | 55,700 | 46 |
| 2012/06/25 | 56,300 | 56,400 | 53,000 | 55,800 | 97 |
| 2012/06/22 | 54,000 | 54,800 | 53,700 | 54,800 | 45 |
| 2012/06/21 | 53,300 | 53,900 | 52,400 | 53,900 | 17 |
| 2012/06/20 | 53,400 | 53,400 | 52,000 | 53,400 | 5 |
| 2012/06/19 | 53,000 | 53,400 | 53,000 | 53,400 | 3 |
| 2012/06/18 | 52,800 | 53,900 | 52,800 | 53,900 | 8 |
| 2012/06/15 | 52,700 | 52,800 | 52,700 | 52,800 | 7 |
| 2012/06/14 | 52,900 | 52,900 | 50,700 | 52,800 | 31 |
| 2012/06/13 | 51,800 | 53,000 | 50,700 | 52,400 | 45 |
| 2012/06/12 | 51,400 | 51,400 | 50,500 | 51,400 | 9 |
| 2012/06/11 | 50,900 | 51,500 | 49,000 | 51,400 | 23 |
| 2012/06/08 | 51,400 | 51,400 | 50,900 | 50,900 | 5 |
| 2012/06/07 | 52,000 | 52,000 | 51,500 | 51,500 | 24 |
| 2012/06/06 | 51,000 | 52,200 | 51,000 | 52,000 | 25 |
| 2012/06/05 | 50,000 | 50,500 | 50,000 | 50,500 | 10 |
| 2012/06/04 | 49,500 | 50,500 | 49,000 | 49,000 | 44 |
| 2012/06/01 | 50,000 | 51,800 | 50,000 | 51,700 | 23 |
| 2012/05/31 | 50,800 | 51,000 | 49,700 | 49,800 | 20 |
| 2012/05/30 | 51,000 | 51,500 | 51,000 | 51,000 | 16 |
| 2012/05/29 | 52,000 | 52,200 | 50,100 | 52,000 | 45 |
| 2012/05/28 | 52,000 | 52,200 | 49,500 | 51,700 | 31 |
| 2012/05/25 | 52,000 | 52,200 | 52,000 | 52,000 | 17 |
| 2012/05/24 | 51,200 | 52,000 | 51,100 | 52,000 | 7 |
| 2012/05/23 | 53,000 | 53,000 | 52,500 | 52,500 | 12 |
| 2012/05/22 | 52,000 | 52,000 | 52,000 | 52,000 | 21 |
| 2012/05/21 | 50,000 | 50,600 | 48,000 | 49,400 | 47 |
| 2012/05/18 | 47,600 | 50,900 | 47,600 | 50,000 | 20 |
| 2012/05/17 | 51,700 | 51,700 | 51,000 | 51,700 | 7 |
| 2012/05/16 | 50,100 | 52,500 | 50,100 | 51,800 | 76 |
| 2012/05/15 | 51,000 | 51,000 | 47,500 | 49,000 | 23 |
| 2012/05/14 | 52,000 | 52,000 | 51,000 | 51,000 | 6 |
| 2012/05/11 | 51,700 | 52,000 | 49,000 | 49,000 | 34 |
| 2012/05/10 | 52,000 | 52,000 | 51,100 | 51,700 | 17 |
| 2012/05/09 | 53,000 | 53,000 | 51,500 | 51,500 | 4 |
| 2012/05/08 | 53,700 | 53,700 | 51,800 | 53,000 | 3 |
| 2012/05/07 | 52,100 | 53,000 | 51,000 | 53,000 | 23 |
| 2012/05/02 | 53,000 | 54,000 | 53,000 | 54,000 | 22 |
| 2012/05/01 | 53,000 | 54,000 | 51,500 | 53,000 | 68 |
| 2012/04/27 | 53,700 | 53,700 | 52,000 | 52,500 | 29 |
| 2012/04/26 | 52,500 | 53,000 | 52,000 | 53,000 | 52 |
| 2012/04/25 | 51,900 | 52,500 | 51,400 | 51,400 | 31 |
| 2012/04/24 | 51,000 | 52,000 | 51,000 | 51,900 | 9 |
| 2012/04/23 | 52,000 | 52,000 | 51,800 | 51,900 | 21 |
| 2012/04/20 | 50,800 | 51,800 | 50,100 | 51,800 | 20 |
| 2012/04/18 | 51,300 | 51,600 | 51,200 | 51,600 | 14 |
| 2012/04/17 | 49,900 | 51,000 | 49,600 | 51,000 | 6 |
| 2012/04/16 | 51,000 | 51,000 | 51,000 | 51,000 | 2 |
| 2012/04/13 | 51,000 | 51,000 | 50,500 | 50,600 | 8 |
| 2012/04/12 | 48,900 | 51,000 | 48,900 | 51,000 | 14 |
| 2012/04/11 | 48,100 | 48,950 | 47,500 | 48,950 | 35 |
| 2012/04/10 | 49,700 | 50,000 | 48,000 | 50,000 | 15 |
| 2012/04/09 | 49,000 | 49,300 | 48,500 | 49,300 | 5 |
| 2012/04/06 | 50,600 | 50,600 | 48,500 | 49,000 | 52 |
| 2012/04/05 | 51,000 | 51,400 | 49,800 | 51,000 | 20 |
| 2012/04/04 | 52,900 | 52,900 | 49,800 | 52,500 | 70 |
| 2012/04/03 | 52,900 | 53,900 | 52,900 | 53,900 | 22 |
| 2012/04/02 | 53,000 | 53,800 | 52,900 | 52,900 | 36 |
| 2012/03/30 | 52,800 | 53,700 | 52,500 | 53,000 | 22 |
| 2012/03/29 | 53,800 | 53,800 | 52,000 | 53,800 | 44 |
| 2012/03/28 | 52,200 | 53,800 | 51,500 | 53,800 | 20 |
| 2012/03/27 | 53,200 | 54,600 | 53,000 | 54,200 | 71 |
| 2012/03/26 | 53,500 | 54,400 | 52,400 | 54,200 | 43 |
| 2012/03/23 | 52,700 | 54,500 | 52,600 | 54,400 | 570 |
| 2012/03/22 | 51,500 | 52,700 | 51,500 | 52,500 | 23 |
| 2012/03/21 | 51,000 | 52,100 | 51,000 | 52,000 | 37 |
| 2012/03/19 | 52,100 | 52,100 | 50,100 | 52,000 | 44 |
| 2012/03/16 | 51,900 | 52,300 | 50,700 | 52,300 | 438 |
| 2012/03/15 | 52,100 | 52,700 | 51,100 | 52,400 | 69 |
| 2012/03/14 | 51,000 | 52,500 | 50,500 | 52,000 | 132 |
| 2012/03/13 | 50,800 | 51,000 | 49,800 | 50,500 | 234 |
| 2012/03/12 | 49,600 | 50,800 | 49,600 | 50,000 | 69 |
| 2012/03/09 | 49,500 | 49,500 | 49,000 | 49,100 | 133 |
| 2012/03/08 | 48,400 | 48,400 | 47,000 | 48,300 | 13 |
| 2012/03/07 | 47,200 | 47,200 | 47,200 | 47,200 | 6 |
| 2012/03/06 | 47,600 | 48,200 | 47,500 | 48,000 | 20 |
| 2012/03/05 | 48,200 | 48,300 | 47,500 | 48,300 | 46 |
| 2012/03/02 | 48,500 | 48,950 | 48,100 | 48,200 | 15 |
| 2012/03/01 | 48,000 | 48,100 | 48,000 | 48,000 | 24 |
| 2012/02/29 | 48,850 | 49,400 | 48,050 | 49,000 | 49 |
| 2012/02/28 | 49,000 | 49,000 | 47,150 | 48,000 | 36 |
| 2012/02/27 | 49,500 | 49,500 | 48,500 | 49,050 | 232 |
| 2012/02/24 | 47,150 | 49,000 | 46,600 | 48,300 | 192 |
| 2012/02/23 | 44,500 | 46,450 | 44,050 | 46,450 | 137 |
| 2012/02/22 | 44,100 | 44,350 | 43,700 | 44,350 | 27 |
| 2012/02/21 | 43,500 | 44,200 | 43,500 | 43,700 | 29 |
| 2012/02/20 | 43,050 | 43,600 | 43,050 | 43,550 | 35 |
| 2012/02/17 | 43,500 | 44,200 | 43,000 | 43,050 | 25 |
| 2012/02/16 | 43,300 | 43,700 | 43,300 | 43,700 | 2 |
| 2012/02/15 | 42,500 | 44,000 | 42,250 | 44,000 | 27 |
| 2012/02/14 | 42,500 | 43,000 | 42,500 | 42,950 | 27 |
| 2012/02/13 | 42,800 | 42,800 | 42,200 | 42,200 | 9 |
| 2012/02/10 | 42,800 | 42,850 | 42,200 | 42,200 | 28 |
| 2012/02/09 | 42,200 | 42,850 | 42,200 | 42,850 | 22 |
| 2012/02/08 | 42,800 | 43,200 | 42,800 | 43,200 | 15 |
| 2012/02/07 | 43,000 | 43,000 | 42,500 | 42,500 | 8 |
| 2012/02/06 | 43,250 | 43,400 | 42,550 | 43,400 | 13 |
| 2012/02/03 | 43,000 | 43,100 | 42,500 | 42,550 | 27 |
| 2012/02/02 | 43,150 | 43,600 | 42,900 | 43,000 | 104 |
| 2012/02/01 | 44,700 | 45,000 | 43,000 | 45,000 | 376 |
| 2012/01/31 | 44,000 | 45,050 | 44,000 | 45,000 | 99 |
| 2012/01/30 | 43,350 | 43,800 | 42,550 | 43,800 | 16 |
| 2012/01/27 | 43,100 | 43,350 | 42,900 | 43,350 | 40 |
| 2012/01/26 | 43,450 | 43,450 | 42,000 | 42,950 | 28 |
| 2012/01/25 | 42,800 | 42,900 | 42,100 | 42,100 | 7 |
| 2012/01/24 | 42,550 | 43,300 | 42,000 | 42,000 | 49 |
| 2012/01/23 | 42,500 | 43,200 | 42,150 | 42,950 | 28 |
| 2012/01/20 | 42,050 | 42,200 | 42,000 | 42,200 | 17 |
| 2012/01/19 | 42,550 | 42,850 | 42,000 | 42,550 | 12 |
| 2012/01/18 | 42,850 | 42,900 | 42,850 | 42,900 | 3 |
| 2012/01/17 | 41,100 | 42,550 | 41,100 | 42,550 | 29 |
| 2012/01/16 | 42,300 | 42,300 | 41,100 | 41,150 | 38 |
| 2012/01/13 | 43,500 | 43,500 | 42,300 | 42,300 | 15 |
| 2012/01/12 | 43,600 | 43,600 | 42,350 | 43,500 | 28 |
| 2012/01/11 | 43,850 | 43,850 | 43,500 | 43,500 | 19 |
| 2012/01/10 | 44,000 | 44,000 | 42,800 | 43,400 | 31 |
| 2012/01/06 | 42,500 | 42,900 | 42,500 | 42,800 | 17 |
| 2012/01/05 | 42,000 | 42,300 | 41,000 | 42,300 | 33 |
| 2012/01/04 | 42,650 | 43,050 | 42,000 | 42,000 | 39 |