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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,960 | 3,960 | 3,815 | 3,830 | 92,300 |
| 2019/12/27 | 3,920 | 3,995 | 3,905 | 3,975 | 75,700 |
| 2019/12/26 | 3,835 | 3,965 | 3,800 | 3,940 | 151,700 |
| 2019/12/25 | 3,880 | 3,890 | 3,740 | 3,825 | 112,200 |
| 2019/12/24 | 3,980 | 3,980 | 3,870 | 3,880 | 53,900 |
| 2019/12/23 | 3,990 | 3,995 | 3,895 | 3,965 | 60,700 |
| 2019/12/20 | 3,915 | 3,980 | 3,890 | 3,945 | 65,700 |
| 2019/12/19 | 3,820 | 4,040 | 3,800 | 3,895 | 185,300 |
| 2019/12/18 | 4,020 | 4,120 | 3,890 | 3,930 | 186,200 |
| 2019/12/17 | 3,875 | 3,990 | 3,825 | 3,975 | 161,700 |
| 2019/12/16 | 3,880 | 3,905 | 3,810 | 3,815 | 100,600 |
| 2019/12/13 | 3,900 | 4,020 | 3,900 | 3,905 | 214,700 |
| 2019/12/12 | 3,625 | 3,850 | 3,580 | 3,830 | 172,000 |
| 2019/12/11 | 3,630 | 3,685 | 3,585 | 3,600 | 103,300 |
| 2019/12/10 | 3,640 | 3,655 | 3,580 | 3,630 | 35,600 |
| 2019/12/09 | 3,695 | 3,695 | 3,620 | 3,635 | 37,900 |
| 2019/12/06 | 3,550 | 3,675 | 3,550 | 3,625 | 76,000 |
| 2019/12/05 | 3,570 | 3,600 | 3,505 | 3,545 | 97,200 |
| 2019/12/04 | 3,525 | 3,555 | 3,460 | 3,540 | 208,700 |
| 2019/12/03 | 3,615 | 3,675 | 3,595 | 3,660 | 101,100 |
| 2019/12/02 | 3,720 | 3,755 | 3,680 | 3,715 | 65,900 |
| 2019/11/29 | 3,640 | 3,730 | 3,640 | 3,720 | 65,700 |
| 2019/11/28 | 3,730 | 3,730 | 3,635 | 3,660 | 105,700 |
| 2019/11/27 | 3,810 | 3,850 | 3,725 | 3,775 | 59,500 |
| 2019/11/26 | 3,840 | 3,860 | 3,750 | 3,770 | 114,100 |
| 2019/11/25 | 3,685 | 3,760 | 3,670 | 3,740 | 76,900 |
| 2019/11/22 | 3,535 | 3,710 | 3,520 | 3,660 | 128,100 |
| 2019/11/21 | 3,710 | 3,710 | 3,470 | 3,575 | 253,100 |
| 2019/11/20 | 3,870 | 3,870 | 3,730 | 3,745 | 127,100 |
| 2019/11/19 | 4,055 | 4,060 | 3,820 | 3,860 | 129,400 |
| 2019/11/18 | 4,030 | 4,115 | 3,970 | 3,985 | 116,600 |
| 2019/11/15 | 4,025 | 4,060 | 3,960 | 3,960 | 183,500 |
| 2019/11/14 | 4,095 | 4,265 | 3,960 | 4,195 | 218,300 |
| 2019/11/13 | 4,360 | 4,360 | 4,135 | 4,305 | 99,700 |
| 2019/11/12 | 4,300 | 4,370 | 4,230 | 4,370 | 48,900 |
| 2019/11/11 | 4,280 | 4,355 | 4,250 | 4,270 | 79,600 |
| 2019/11/08 | 4,500 | 4,530 | 4,300 | 4,345 | 119,400 |
| 2019/11/07 | 4,535 | 4,550 | 4,475 | 4,515 | 53,300 |
| 2019/11/06 | 4,465 | 4,525 | 4,435 | 4,515 | 50,000 |
| 2019/11/05 | 4,620 | 4,620 | 4,510 | 4,530 | 74,600 |
| 2019/11/01 | 4,415 | 4,535 | 4,380 | 4,495 | 45,500 |
| 2019/10/31 | 4,655 | 4,655 | 4,415 | 4,475 | 88,300 |
| 2019/10/30 | 4,545 | 4,585 | 4,410 | 4,585 | 147,000 |
| 2019/10/29 | 4,630 | 4,700 | 4,460 | 4,475 | 134,700 |
| 2019/10/28 | 4,485 | 4,615 | 4,430 | 4,560 | 160,700 |
| 2019/10/25 | 4,265 | 4,380 | 4,235 | 4,365 | 143,800 |
| 2019/10/24 | 4,125 | 4,210 | 4,060 | 4,195 | 83,400 |
| 2019/10/23 | 4,260 | 4,260 | 4,025 | 4,120 | 82,200 |
| 2019/10/21 | 4,155 | 4,255 | 4,125 | 4,140 | 71,000 |
| 2019/10/18 | 3,970 | 4,285 | 3,950 | 4,210 | 196,300 |
| 2019/10/17 | 3,915 | 3,965 | 3,860 | 3,905 | 51,700 |
| 2019/10/16 | 4,100 | 4,190 | 3,915 | 3,945 | 112,100 |
| 2019/10/15 | 3,875 | 4,070 | 3,875 | 4,015 | 155,300 |
| 2019/10/11 | 3,710 | 3,815 | 3,680 | 3,790 | 62,500 |
| 2019/10/10 | 3,860 | 3,860 | 3,660 | 3,680 | 100,000 |
| 2019/10/09 | 3,800 | 3,920 | 3,730 | 3,845 | 85,100 |
| 2019/10/08 | 3,590 | 3,900 | 3,590 | 3,890 | 121,400 |
| 2019/10/07 | 3,700 | 3,715 | 3,490 | 3,520 | 79,100 |
| 2019/10/04 | 3,800 | 3,885 | 3,645 | 3,675 | 148,100 |
| 2019/10/03 | 3,515 | 3,735 | 3,515 | 3,730 | 96,400 |
| 2019/10/02 | 3,510 | 3,630 | 3,495 | 3,620 | 48,400 |
| 2019/10/01 | 3,510 | 3,615 | 3,510 | 3,580 | 51,100 |
| 2019/09/30 | 3,460 | 3,520 | 3,410 | 3,510 | 44,900 |
| 2019/09/27 | 3,540 | 3,540 | 3,465 | 3,525 | 30,900 |
| 2019/09/26 | 3,610 | 3,620 | 3,485 | 3,510 | 58,000 |
| 2019/09/25 | 3,585 | 3,595 | 3,515 | 3,595 | 26,100 |
| 2019/09/24 | 3,660 | 3,675 | 3,540 | 3,580 | 86,900 |
| 2019/09/20 | 3,515 | 3,640 | 3,455 | 3,620 | 144,000 |
| 2019/09/19 | 3,565 | 3,695 | 3,540 | 3,580 | 69,800 |
| 2019/09/18 | 3,580 | 3,625 | 3,485 | 3,525 | 52,800 |
| 2019/09/17 | 3,500 | 3,735 | 3,490 | 3,590 | 200,700 |
| 2019/09/13 | 3,435 | 3,470 | 3,360 | 3,460 | 99,100 |
| 2019/09/12 | 3,520 | 3,545 | 3,295 | 3,370 | 132,100 |
| 2019/09/11 | 3,445 | 3,545 | 3,420 | 3,495 | 88,300 |
| 2019/09/10 | 3,300 | 3,410 | 3,280 | 3,405 | 93,300 |
| 2019/09/09 | 3,280 | 3,300 | 3,180 | 3,300 | 58,200 |
| 2019/09/06 | 3,315 | 3,405 | 3,255 | 3,295 | 64,400 |
| 2019/09/05 | 3,200 | 3,320 | 3,175 | 3,310 | 116,000 |
| 2019/09/04 | 2,930 | 3,170 | 2,925 | 3,085 | 135,200 |
| 2019/09/03 | 2,845 | 2,947 | 2,844 | 2,947 | 45,500 |
| 2019/09/02 | 2,812 | 2,868 | 2,786 | 2,852 | 29,800 |
| 2019/08/30 | 2,764 | 2,814 | 2,751 | 2,813 | 77,100 |
| 2019/08/29 | 2,784 | 2,806 | 2,701 | 2,701 | 73,300 |
| 2019/08/28 | 2,836 | 2,836 | 2,768 | 2,785 | 43,200 |
| 2019/08/27 | 2,825 | 2,880 | 2,807 | 2,840 | 59,300 |
| 2019/08/26 | 2,807 | 2,825 | 2,751 | 2,775 | 82,200 |
| 2019/08/23 | 2,942 | 2,963 | 2,882 | 2,893 | 77,600 |
| 2019/08/22 | 2,965 | 3,035 | 2,939 | 2,952 | 47,900 |
| 2019/08/21 | 2,902 | 2,954 | 2,875 | 2,933 | 52,100 |
| 2019/08/20 | 2,914 | 2,941 | 2,882 | 2,935 | 70,000 |
| 2019/08/19 | 2,890 | 2,966 | 2,882 | 2,897 | 57,000 |
| 2019/08/16 | 2,887 | 2,912 | 2,852 | 2,875 | 70,000 |
| 2019/08/15 | 2,881 | 2,945 | 2,857 | 2,910 | 128,400 |
| 2019/08/14 | 2,968 | 3,065 | 2,912 | 3,050 | 129,800 |
| 2019/08/13 | 3,025 | 3,035 | 2,799 | 2,823 | 201,600 |
| 2019/08/09 | 3,255 | 3,255 | 3,085 | 3,110 | 74,700 |
| 2019/08/08 | 3,100 | 3,210 | 3,095 | 3,165 | 59,400 |
| 2019/08/07 | 3,185 | 3,230 | 3,095 | 3,105 | 67,900 |
| 2019/08/06 | 3,055 | 3,220 | 3,035 | 3,160 | 57,100 |
| 2019/08/05 | 3,230 | 3,280 | 3,120 | 3,265 | 79,400 |
| 2019/08/02 | 3,350 | 3,385 | 3,260 | 3,300 | 70,300 |
| 2019/08/01 | 3,380 | 3,490 | 3,290 | 3,455 | 77,500 |
| 2019/07/31 | 3,520 | 3,520 | 3,390 | 3,410 | 82,600 |
| 2019/07/30 | 3,515 | 3,590 | 3,495 | 3,510 | 132,600 |
| 2019/07/29 | 3,590 | 3,590 | 3,435 | 3,455 | 95,000 |
| 2019/07/26 | 3,645 | 3,645 | 3,540 | 3,590 | 95,700 |
| 2019/07/25 | 3,585 | 3,740 | 3,550 | 3,695 | 179,600 |
| 2019/07/24 | 3,420 | 3,535 | 3,385 | 3,520 | 140,700 |
| 2019/07/23 | 3,305 | 3,420 | 3,285 | 3,350 | 160,000 |
| 2019/07/22 | 3,085 | 3,245 | 3,085 | 3,235 | 81,800 |
| 2019/07/19 | 2,966 | 3,140 | 2,966 | 3,125 | 75,200 |
| 2019/07/18 | 3,030 | 3,090 | 2,957 | 2,958 | 74,400 |
| 2019/07/17 | 3,020 | 3,125 | 2,963 | 3,090 | 54,600 |
| 2019/07/16 | 3,135 | 3,170 | 3,025 | 3,060 | 102,900 |
| 2019/07/12 | 3,180 | 3,180 | 3,080 | 3,130 | 53,100 |
| 2019/07/11 | 3,075 | 3,160 | 3,055 | 3,110 | 74,300 |
| 2019/07/10 | 3,010 | 3,100 | 2,997 | 3,030 | 66,800 |
| 2019/07/09 | 3,085 | 3,150 | 3,015 | 3,025 | 51,900 |
| 2019/07/08 | 3,135 | 3,225 | 3,085 | 3,125 | 99,800 |
| 2019/07/05 | 3,080 | 3,140 | 3,050 | 3,140 | 42,800 |
| 2019/07/04 | 3,050 | 3,055 | 2,973 | 3,050 | 100,600 |
| 2019/07/03 | 3,150 | 3,165 | 3,040 | 3,055 | 90,500 |
| 2019/07/02 | 3,160 | 3,285 | 3,145 | 3,190 | 166,300 |
| 2019/07/01 | 2,980 | 3,130 | 2,919 | 3,105 | 185,800 |
| 2019/06/28 | 2,860 | 2,878 | 2,795 | 2,859 | 58,700 |
| 2019/06/27 | 2,749 | 2,880 | 2,749 | 2,860 | 79,500 |
| 2019/06/26 | 2,669 | 2,784 | 2,622 | 2,731 | 46,400 |
| 2019/06/25 | 2,808 | 2,828 | 2,670 | 2,695 | 123,100 |
| 2019/06/24 | 2,821 | 2,839 | 2,748 | 2,820 | 38,700 |
| 2019/06/21 | 2,823 | 2,837 | 2,752 | 2,830 | 72,400 |
| 2019/06/20 | 2,780 | 2,839 | 2,651 | 2,831 | 125,700 |
| 2019/06/19 | 2,710 | 2,773 | 2,663 | 2,691 | 127,300 |
| 2019/06/18 | 2,544 | 2,584 | 2,490 | 2,510 | 65,700 |
| 2019/06/17 | 2,615 | 2,615 | 2,513 | 2,534 | 77,200 |
| 2019/06/14 | 2,660 | 2,664 | 2,601 | 2,616 | 92,700 |
| 2019/06/13 | 2,735 | 2,735 | 2,581 | 2,660 | 93,100 |
| 2019/06/12 | 2,820 | 2,858 | 2,730 | 2,753 | 107,600 |
| 2019/06/11 | 2,725 | 2,846 | 2,705 | 2,828 | 201,200 |
| 2019/06/10 | 2,600 | 2,682 | 2,597 | 2,675 | 128,700 |
| 2019/06/07 | 2,458 | 2,565 | 2,435 | 2,545 | 113,300 |
| 2019/06/06 | 2,439 | 2,475 | 2,417 | 2,465 | 114,300 |
| 2019/06/05 | 2,429 | 2,470 | 2,404 | 2,450 | 83,600 |
| 2019/06/04 | 2,229 | 2,342 | 2,229 | 2,320 | 76,700 |
| 2019/06/03 | 2,299 | 2,306 | 2,214 | 2,235 | 79,400 |
| 2019/05/31 | 2,391 | 2,405 | 2,325 | 2,346 | 51,700 |
| 2019/05/30 | 2,356 | 2,410 | 2,344 | 2,400 | 49,900 |
| 2019/05/29 | 2,451 | 2,467 | 2,366 | 2,383 | 90,700 |
| 2019/05/28 | 2,392 | 2,487 | 2,373 | 2,487 | 81,900 |
| 2019/05/27 | 2,430 | 2,436 | 2,351 | 2,355 | 62,800 |
| 2019/05/24 | 2,369 | 2,450 | 2,329 | 2,427 | 80,600 |
| 2019/05/23 | 2,508 | 2,508 | 2,398 | 2,405 | 91,400 |
| 2019/05/22 | 2,554 | 2,592 | 2,499 | 2,509 | 78,800 |
| 2019/05/21 | 2,536 | 2,557 | 2,451 | 2,512 | 89,000 |
| 2019/05/20 | 2,677 | 2,680 | 2,529 | 2,549 | 104,000 |
| 2019/05/17 | 2,827 | 2,837 | 2,674 | 2,676 | 120,800 |
| 2019/05/16 | 2,828 | 2,842 | 2,705 | 2,772 | 141,300 |
| 2019/05/15 | 2,921 | 3,000 | 2,871 | 2,976 | 83,800 |
| 2019/05/14 | 2,753 | 2,930 | 2,723 | 2,871 | 78,700 |
| 2019/05/13 | 2,912 | 2,938 | 2,820 | 2,853 | 90,000 |
| 2019/05/10 | 2,958 | 3,045 | 2,864 | 2,932 | 110,200 |
| 2019/05/09 | 2,930 | 3,015 | 2,914 | 2,939 | 95,100 |
| 2019/05/08 | 3,040 | 3,040 | 2,893 | 2,921 | 158,900 |
| 2019/05/07 | 3,200 | 3,200 | 3,060 | 3,105 | 102,400 |
| 2019/04/26 | 3,380 | 3,380 | 3,165 | 3,265 | 132,000 |
| 2019/04/25 | 3,480 | 3,565 | 3,420 | 3,445 | 108,700 |
| 2019/04/24 | 3,430 | 3,475 | 3,300 | 3,315 | 74,000 |
| 2019/04/23 | 3,420 | 3,445 | 3,335 | 3,405 | 64,200 |
| 2019/04/22 | 3,545 | 3,545 | 3,420 | 3,420 | 58,700 |
| 2019/04/19 | 3,540 | 3,620 | 3,515 | 3,595 | 69,900 |
| 2019/04/18 | 3,590 | 3,595 | 3,505 | 3,525 | 60,200 |
| 2019/04/17 | 3,525 | 3,620 | 3,490 | 3,590 | 67,700 |
| 2019/04/16 | 3,440 | 3,600 | 3,420 | 3,525 | 86,400 |
| 2019/04/15 | 3,440 | 3,490 | 3,400 | 3,480 | 71,200 |
| 2019/04/12 | 3,280 | 3,375 | 3,205 | 3,330 | 119,500 |
| 2019/04/11 | 3,425 | 3,425 | 3,235 | 3,275 | 104,200 |
| 2019/04/10 | 3,475 | 3,480 | 3,325 | 3,425 | 70,700 |
| 2019/04/09 | 3,620 | 3,675 | 3,535 | 3,555 | 78,900 |
| 2019/04/08 | 3,675 | 3,735 | 3,605 | 3,675 | 146,800 |
| 2019/04/05 | 3,500 | 3,705 | 3,475 | 3,650 | 209,900 |
| 2019/04/04 | 3,380 | 3,500 | 3,290 | 3,475 | 208,900 |
| 2019/04/03 | 3,090 | 3,355 | 3,065 | 3,320 | 235,500 |
| 2019/04/02 | 2,972 | 3,170 | 2,972 | 3,090 | 178,300 |
| 2019/04/01 | 2,855 | 2,980 | 2,827 | 2,927 | 92,400 |
| 2019/03/29 | 2,875 | 2,875 | 2,780 | 2,824 | 89,400 |
| 2019/03/28 | 2,915 | 2,915 | 2,826 | 2,864 | 79,400 |
| 2019/03/27 | 2,925 | 2,986 | 2,900 | 2,965 | 39,400 |
| 2019/03/26 | 2,968 | 2,974 | 2,887 | 2,906 | 51,200 |
| 2019/03/25 | 2,917 | 2,918 | 2,872 | 2,896 | 78,500 |
| 2019/03/22 | 3,075 | 3,165 | 3,030 | 3,035 | 77,600 |
| 2019/03/20 | 3,035 | 3,115 | 3,035 | 3,075 | 51,800 |
| 2019/03/19 | 3,010 | 3,060 | 2,944 | 3,045 | 79,100 |
| 2019/03/18 | 2,980 | 3,095 | 2,971 | 3,070 | 93,900 |
| 2019/03/15 | 2,890 | 3,010 | 2,860 | 2,914 | 124,200 |
| 2019/03/14 | 3,030 | 3,050 | 2,916 | 2,924 | 121,200 |
| 2019/03/13 | 2,999 | 3,045 | 2,925 | 2,995 | 136,900 |
| 2019/03/12 | 3,155 | 3,225 | 3,015 | 3,030 | 181,900 |
| 2019/03/11 | 3,160 | 3,185 | 2,960 | 3,065 | 135,900 |
| 2019/03/08 | 3,385 | 3,385 | 3,040 | 3,090 | 400,900 |
| 2019/03/07 | 3,360 | 3,740 | 3,300 | 3,480 | 812,300 |
| 2019/03/06 | 3,205 | 3,280 | 3,145 | 3,150 | 99,000 |
| 2019/03/05 | 3,220 | 3,220 | 3,135 | 3,150 | 83,600 |
| 2019/03/04 | 3,250 | 3,315 | 3,225 | 3,240 | 74,500 |
| 2019/03/01 | 3,205 | 3,245 | 3,145 | 3,215 | 61,500 |
| 2019/02/28 | 3,210 | 3,240 | 3,140 | 3,190 | 95,600 |
| 2019/02/27 | 3,265 | 3,270 | 3,200 | 3,240 | 54,300 |
| 2019/02/26 | 3,255 | 3,355 | 3,175 | 3,265 | 97,600 |
| 2019/02/25 | 3,185 | 3,275 | 3,175 | 3,245 | 79,300 |
| 2019/02/22 | 3,120 | 3,200 | 3,030 | 3,170 | 104,000 |
| 2019/02/21 | 3,200 | 3,285 | 3,130 | 3,175 | 90,400 |
| 2019/02/20 | 3,250 | 3,325 | 3,165 | 3,195 | 100,600 |
| 2019/02/19 | 3,190 | 3,290 | 3,190 | 3,245 | 102,000 |
| 2019/02/18 | 3,140 | 3,205 | 3,105 | 3,180 | 63,800 |
| 2019/02/15 | 3,090 | 3,165 | 3,050 | 3,100 | 77,000 |
| 2019/02/14 | 3,175 | 3,245 | 3,120 | 3,135 | 133,600 |
| 2019/02/13 | 3,100 | 3,310 | 3,080 | 3,245 | 282,000 |
| 2019/02/12 | 2,921 | 3,085 | 2,877 | 3,035 | 153,600 |
| 2019/02/08 | 2,949 | 2,973 | 2,878 | 2,910 | 146,600 |
| 2019/02/07 | 2,959 | 3,090 | 2,955 | 2,994 | 155,700 |
| 2019/02/06 | 2,967 | 3,005 | 2,884 | 2,937 | 91,800 |
| 2019/02/05 | 3,065 | 3,095 | 2,915 | 2,938 | 191,700 |
| 2019/02/04 | 2,860 | 3,135 | 2,815 | 3,065 | 300,800 |
| 2019/02/01 | 2,720 | 2,746 | 2,666 | 2,729 | 61,300 |
| 2019/01/31 | 2,749 | 2,830 | 2,701 | 2,753 | 113,900 |
| 2019/01/30 | 2,687 | 2,793 | 2,627 | 2,638 | 121,200 |
| 2019/01/29 | 2,750 | 2,773 | 2,530 | 2,657 | 179,100 |
| 2019/01/28 | 2,800 | 2,853 | 2,744 | 2,790 | 139,000 |
| 2019/01/25 | 2,572 | 2,766 | 2,565 | 2,744 | 179,500 |
| 2019/01/24 | 2,435 | 2,559 | 2,433 | 2,556 | 131,300 |
| 2019/01/23 | 2,360 | 2,441 | 2,310 | 2,436 | 109,900 |
| 2019/01/22 | 2,543 | 2,549 | 2,360 | 2,398 | 291,100 |
| 2019/01/21 | 2,607 | 2,674 | 2,553 | 2,567 | 137,200 |
| 2019/01/18 | 2,581 | 2,593 | 2,512 | 2,563 | 150,900 |
| 2019/01/17 | 2,658 | 2,761 | 2,528 | 2,571 | 138,100 |
| 2019/01/16 | 2,652 | 2,733 | 2,571 | 2,650 | 142,500 |
| 2019/01/15 | 2,552 | 2,762 | 2,535 | 2,719 | 91,200 |
| 2019/01/11 | 2,578 | 2,661 | 2,530 | 2,553 | 136,700 |
| 2019/01/10 | 2,644 | 2,664 | 2,521 | 2,554 | 164,200 |
| 2019/01/09 | 2,816 | 2,833 | 2,716 | 2,732 | 109,200 |
| 2019/01/08 | 2,651 | 2,932 | 2,558 | 2,866 | 178,100 |
| 2019/01/07 | 2,616 | 2,713 | 2,591 | 2,634 | 149,200 |
| 2019/01/04 | 2,709 | 2,723 | 2,477 | 2,566 | 165,400 |