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 |
---|---|---|---|---|---|
2001/12/28 | 260 | 260 | 260 | 260 | 2,000 |
2001/12/25 | 260 | 260 | 260 | 260 | 4,000 |
2001/12/20 | 180 | 220 | 180 | 220 | 11,000 |
2001/12/19 | 180 | 180 | 180 | 180 | 1,000 |
2001/12/13 | 220 | 220 | 220 | 220 | 2,000 |
2001/12/11 | 248 | 248 | 234 | 234 | 3,000 |
2001/12/07 | 250 | 250 | 250 | 250 | 1,000 |
2001/12/05 | 250 | 250 | 250 | 250 | 1,000 |
2001/12/04 | 269 | 270 | 262 | 270 | 4,000 |
2001/11/30 | 295 | 295 | 270 | 270 | 2,000 |
2001/11/26 | 300 | 300 | 300 | 300 | 3,000 |
2001/11/15 | 300 | 300 | 300 | 300 | 1,000 |
2001/11/14 | 300 | 300 | 300 | 300 | 1,000 |
2001/11/13 | 329 | 329 | 325 | 325 | 6,000 |
2001/11/09 | 330 | 330 | 330 | 330 | 1,000 |
2001/11/08 | 330 | 330 | 330 | 330 | 3,000 |
2001/11/07 | 330 | 330 | 330 | 330 | 2,000 |
2001/11/05 | 280 | 298 | 280 | 298 | 9,000 |
2001/11/02 | 265 | 276 | 265 | 272 | 14,000 |
2001/10/31 | 264 | 264 | 264 | 264 | 2,000 |
2001/10/25 | 268 | 268 | 251 | 251 | 3,000 |
2001/10/23 | 268 | 268 | 264 | 264 | 2,000 |
2001/10/18 | 251 | 251 | 251 | 251 | 1,000 |
2001/10/16 | 255 | 255 | 255 | 255 | 1,000 |
2001/10/15 | 251 | 255 | 251 | 255 | 2,000 |
2001/10/12 | 250 | 250 | 250 | 250 | 1,000 |
2001/10/09 | 250 | 250 | 250 | 250 | 1,000 |
2001/10/04 | 261 | 261 | 261 | 261 | 1,000 |
2001/09/28 | 269 | 269 | 269 | 269 | 1,000 |
2001/09/26 | 275 | 276 | 275 | 276 | 3,000 |
2001/09/25 | 270 | 270 | 270 | 270 | 4,000 |
2001/09/13 | 225 | 225 | 225 | 225 | 2,000 |
2001/08/31 | 275 | 275 | 275 | 275 | 2,000 |
2001/08/27 | 275 | 276 | 275 | 276 | 4,000 |
2001/08/24 | 265 | 265 | 265 | 265 | 1,000 |
2001/08/21 | 260 | 260 | 260 | 260 | 1,000 |
2001/08/20 | 260 | 260 | 260 | 260 | 1,000 |
2001/08/17 | 250 | 260 | 250 | 260 | 4,000 |
2001/08/06 | 260 | 260 | 260 | 260 | 1,000 |
2001/07/31 | 279 | 279 | 279 | 279 | 1,000 |
2001/07/25 | 278 | 278 | 278 | 278 | 3,000 |
2001/07/24 | 267 | 269 | 267 | 269 | 2,000 |
2001/07/10 | 264 | 264 | 264 | 264 | 1,000 |
2001/07/09 | 289 | 289 | 289 | 289 | 1,000 |
2001/06/29 | 295 | 295 | 295 | 295 | 1,000 |
2001/06/28 | 270 | 270 | 270 | 270 | 2,000 |
2001/06/25 | 284 | 284 | 284 | 284 | 4,000 |
2001/06/22 | 275 | 275 | 275 | 275 | 1,000 |
2001/06/21 | 270 | 270 | 270 | 270 | 1,000 |
2001/06/20 | 270 | 270 | 270 | 270 | 3,000 |
2001/06/18 | 281 | 281 | 281 | 281 | 1,000 |
2001/06/15 | 261 | 261 | 261 | 261 | 2,000 |
2001/06/14 | 267 | 267 | 267 | 267 | 1,000 |
2001/05/31 | 284 | 284 | 284 | 284 | 2,000 |
2001/05/25 | 277 | 289 | 260 | 260 | 5,000 |
2001/05/16 | 280 | 280 | 280 | 280 | 1,000 |
2001/05/14 | 270 | 270 | 270 | 270 | 1,000 |
2001/04/27 | 296 | 296 | 296 | 296 | 1,000 |
2001/04/25 | 296 | 296 | 296 | 296 | 4,000 |
2001/04/24 | 269 | 269 | 269 | 269 | 1,000 |
2001/04/23 | 263 | 263 | 263 | 263 | 1,000 |
2001/04/02 | 262 | 262 | 262 | 262 | 2,000 |
2001/03/30 | 262 | 262 | 262 | 262 | 2,000 |
2001/03/27 | 250 | 250 | 250 | 250 | 1,000 |
2001/03/26 | 243 | 243 | 243 | 243 | 4,000 |
2001/03/23 | 221 | 221 | 221 | 221 | 1,000 |
2001/03/22 | 225 | 225 | 221 | 221 | 2,000 |
2001/03/21 | 225 | 225 | 225 | 225 | 1,000 |
2001/03/13 | 224 | 236 | 224 | 236 | 2,000 |
2001/03/09 | 228 | 228 | 228 | 228 | 1,000 |
2001/03/06 | 236 | 236 | 236 | 236 | 1,000 |
2001/03/02 | 242 | 242 | 242 | 242 | 1,000 |
2001/02/28 | 269 | 269 | 269 | 269 | 2,000 |
2001/02/26 | 270 | 270 | 270 | 270 | 4,000 |
2001/02/23 | 255 | 255 | 255 | 255 | 1,000 |
2001/02/22 | 255 | 255 | 255 | 255 | 1,000 |
2001/02/16 | 226 | 226 | 226 | 226 | 2,000 |
2001/02/13 | 223 | 223 | 223 | 223 | 1,000 |
2001/02/08 | 235 | 235 | 215 | 215 | 3,000 |
2001/01/31 | 300 | 300 | 300 | 300 | 1,000 |
2001/01/25 | 306 | 306 | 306 | 306 | 3,000 |