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 |
---|---|---|---|---|---|
1997/12/25 | 277 | 277 | 277 | 277 | 9,000 |
1997/12/12 | 285 | 285 | 285 | 285 | 1,000 |
1997/12/10 | 350 | 350 | 350 | 350 | 1,000 |
1997/12/02 | 400 | 400 | 400 | 400 | 4,000 |
1997/12/01 | 380 | 380 | 380 | 380 | 1,000 |
1997/11/28 | 350 | 350 | 350 | 350 | 1,000 |
1997/11/27 | 315 | 320 | 315 | 320 | 6,000 |
1997/10/31 | 450 | 470 | 450 | 470 | 3,000 |
1997/10/30 | 450 | 450 | 450 | 450 | 1,000 |
1997/10/27 | 450 | 450 | 450 | 450 | 18,000 |
1997/10/08 | 440 | 440 | 440 | 440 | 1,000 |
1997/10/07 | 448 | 448 | 448 | 448 | 1,000 |
1997/10/02 | 470 | 470 | 470 | 470 | 2,000 |
1997/09/24 | 480 | 499 | 480 | 499 | 19,000 |
1997/09/22 | 470 | 470 | 470 | 470 | 1,000 |
1997/09/18 | 480 | 480 | 480 | 480 | 1,000 |
1997/09/03 | 505 | 505 | 505 | 505 | 2,000 |
1997/08/29 | 520 | 520 | 520 | 520 | 2,000 |
1997/08/28 | 520 | 520 | 520 | 520 | 1,000 |
1997/08/27 | 500 | 500 | 500 | 500 | 2,000 |
1997/08/26 | 500 | 500 | 500 | 500 | 2,000 |
1997/08/25 | 500 | 500 | 500 | 500 | 13,000 |
1997/08/05 | 530 | 530 | 530 | 530 | 4,000 |
1997/08/01 | 490 | 490 | 490 | 490 | 1,000 |
1997/07/30 | 490 | 490 | 490 | 490 | 3,000 |
1997/07/29 | 500 | 500 | 490 | 490 | 4,000 |
1997/07/28 | 580 | 580 | 500 | 500 | 6,000 |
1997/07/25 | 550 | 550 | 550 | 550 | 13,000 |
1997/07/23 | 530 | 530 | 530 | 530 | 2,000 |
1997/07/22 | 530 | 530 | 530 | 530 | 3,000 |
1997/07/18 | 530 | 530 | 530 | 530 | 1,000 |
1997/07/17 | 530 | 530 | 530 | 530 | 2,000 |
1997/07/16 | 530 | 530 | 530 | 530 | 1,000 |
1997/07/11 | 530 | 530 | 530 | 530 | 1,000 |
1997/07/10 | 530 | 530 | 530 | 530 | 1,000 |
1997/07/07 | 505 | 505 | 505 | 505 | 3,000 |
1997/07/04 | 505 | 505 | 505 | 505 | 2,000 |
1997/07/03 | 520 | 520 | 520 | 520 | 2,000 |
1997/06/30 | 505 | 505 | 505 | 505 | 1,000 |
1997/06/26 | 545 | 550 | 530 | 530 | 12,000 |
1997/06/25 | 525 | 525 | 525 | 525 | 17,000 |
1997/06/24 | 511 | 511 | 509 | 509 | 2,000 |
1997/06/20 | 511 | 511 | 511 | 511 | 1,000 |
1997/06/19 | 552 | 552 | 552 | 552 | 1,000 |
1997/06/17 | 551 | 551 | 551 | 551 | 1,000 |
1997/06/13 | 550 | 550 | 550 | 550 | 1,000 |
1997/06/11 | 555 | 555 | 550 | 550 | 3,000 |
1997/06/10 | 555 | 555 | 550 | 550 | 3,000 |
1997/06/06 | 560 | 560 | 560 | 560 | 3,000 |
1997/06/03 | 569 | 569 | 569 | 569 | 1,000 |
1997/06/02 | 580 | 580 | 580 | 580 | 1,000 |
1997/05/27 | 616 | 618 | 613 | 613 | 10,000 |
1997/05/26 | 610 | 613 | 610 | 613 | 11,000 |
1997/05/23 | 610 | 610 | 603 | 603 | 3,000 |
1997/05/22 | 603 | 603 | 603 | 603 | 3,000 |
1997/05/21 | 603 | 603 | 603 | 603 | 1,000 |
1997/05/20 | 600 | 600 | 600 | 600 | 3,000 |
1997/05/19 | 610 | 610 | 600 | 600 | 3,000 |
1997/05/16 | 599 | 599 | 599 | 599 | 6,000 |
1997/05/15 | 599 | 600 | 599 | 599 | 5,000 |
1997/05/14 | 600 | 600 | 600 | 600 | 3,000 |
1997/05/13 | 600 | 600 | 600 | 600 | 2,000 |
1997/05/09 | 570 | 570 | 570 | 570 | 2,000 |
1997/05/08 | 570 | 570 | 570 | 570 | 1,000 |
1997/05/01 | 565 | 565 | 565 | 565 | 1,000 |
1997/04/30 | 600 | 600 | 565 | 565 | 3,000 |
1997/04/28 | 580 | 590 | 580 | 590 | 8,000 |
1997/04/25 | 570 | 580 | 570 | 570 | 10,000 |
1997/04/24 | 580 | 580 | 580 | 580 | 2,000 |
1997/04/23 | 560 | 560 | 560 | 560 | 2,000 |
1997/04/22 | 551 | 551 | 551 | 551 | 1,000 |
1997/04/21 | 535 | 535 | 535 | 535 | 2,000 |
1997/04/18 | 530 | 530 | 530 | 530 | 1,000 |
1997/04/17 | 550 | 550 | 530 | 530 | 4,000 |
1997/04/16 | 550 | 550 | 550 | 550 | 2,000 |
1997/04/15 | 550 | 550 | 550 | 550 | 1,000 |
1997/04/14 | 550 | 550 | 550 | 550 | 1,000 |
1997/04/09 | 559 | 559 | 559 | 559 | 1,000 |
1997/04/08 | 559 | 559 | 559 | 559 | 2,000 |
1997/04/07 | 559 | 559 | 559 | 559 | 6,000 |
1997/04/04 | 559 | 559 | 559 | 559 | 1,000 |
1997/04/02 | 569 | 569 | 569 | 569 | 1,000 |
1997/03/31 | 570 | 570 | 570 | 570 | 2,000 |
1997/03/28 | 570 | 580 | 570 | 570 | 5,000 |
1997/03/27 | 561 | 575 | 561 | 570 | 6,000 |
1997/03/26 | 570 | 570 | 566 | 566 | 4,000 |
1997/03/25 | 550 | 585 | 550 | 585 | 16,000 |
1997/03/24 | 522 | 530 | 522 | 530 | 2,000 |
1997/03/19 | 511 | 511 | 510 | 510 | 2,000 |
1997/03/18 | 510 | 510 | 510 | 510 | 1,000 |
1997/03/14 | 505 | 505 | 505 | 505 | 1,000 |
1997/03/13 | 520 | 520 | 505 | 505 | 8,000 |
1997/03/12 | 505 | 530 | 505 | 530 | 7,000 |
1997/03/11 | 529 | 529 | 529 | 529 | 1,000 |
1997/03/10 | 539 | 539 | 539 | 539 | 1,000 |
1997/03/06 | 540 | 540 | 540 | 540 | 1,000 |
1997/03/05 | 550 | 550 | 550 | 550 | 3,000 |
1997/03/04 | 550 | 550 | 550 | 550 | 2,000 |
1997/02/28 | 560 | 570 | 560 | 570 | 3,000 |
1997/02/27 | 579 | 579 | 579 | 579 | 1,000 |
1997/02/26 | 590 | 590 | 580 | 590 | 11,000 |
1997/02/25 | 555 | 590 | 555 | 580 | 9,000 |
1997/02/24 | 540 | 560 | 540 | 560 | 5,000 |
1997/02/21 | 540 | 540 | 540 | 540 | 9,000 |
1997/02/20 | 580 | 580 | 540 | 540 | 4,000 |
1997/02/19 | 585 | 590 | 585 | 585 | 4,000 |
1997/02/18 | 590 | 590 | 590 | 590 | 2,000 |
1997/02/17 | 590 | 590 | 590 | 590 | 1,000 |
1997/02/14 | 590 | 590 | 590 | 590 | 3,000 |
1997/02/13 | 595 | 595 | 590 | 590 | 6,000 |
1997/02/12 | 600 | 600 | 599 | 600 | 5,000 |
1997/02/10 | 610 | 610 | 607 | 607 | 2,000 |
1997/02/07 | 610 | 610 | 610 | 610 | 5,000 |
1997/02/06 | 621 | 621 | 620 | 620 | 12,000 |
1997/02/05 | 629 | 635 | 611 | 620 | 14,000 |
1997/02/04 | 610 | 628 | 610 | 628 | 15,000 |
1997/02/03 | 605 | 610 | 600 | 610 | 15,000 |
1997/01/31 | 600 | 619 | 590 | 595 | 14,000 |
1997/01/30 | 640 | 640 | 610 | 610 | 16,000 |
1997/01/29 | 650 | 650 | 600 | 640 | 60,000 |
1997/01/28 | 680 | 680 | 680 | 680 | 254,000 |