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 |
---|---|---|---|---|---|
2002/12/30 | 270 | 290 | 270 | 290 | 3,000 |
2002/12/25 | 255 | 260 | 250 | 250 | 6,000 |
2002/12/24 | 230 | 240 | 230 | 240 | 2,000 |
2002/12/20 | 235 | 240 | 230 | 230 | 9,000 |
2002/12/19 | 240 | 240 | 240 | 240 | 6,000 |
2002/12/18 | 235 | 240 | 235 | 240 | 6,000 |
2002/12/17 | 240 | 240 | 240 | 240 | 3,000 |
2002/12/16 | 235 | 240 | 235 | 240 | 2,000 |
2002/12/13 | 240 | 240 | 240 | 240 | 6,000 |
2002/12/11 | 250 | 257 | 235 | 235 | 4,000 |
2002/12/04 | 250 | 250 | 250 | 250 | 1,000 |
2002/11/29 | 265 | 265 | 265 | 265 | 1,000 |
2002/11/25 | 265 | 265 | 265 | 265 | 1,000 |
2002/11/22 | 260 | 260 | 260 | 260 | 2,000 |
2002/11/07 | 255 | 260 | 255 | 260 | 5,000 |
2002/11/05 | 260 | 260 | 260 | 260 | 2,000 |
2002/10/31 | 265 | 270 | 260 | 260 | 7,000 |
2002/10/28 | 265 | 265 | 265 | 265 | 2,000 |
2002/10/25 | 260 | 260 | 260 | 260 | 1,000 |
2002/10/24 | 255 | 260 | 255 | 260 | 2,000 |
2002/10/15 | 255 | 260 | 255 | 255 | 6,000 |
2002/10/11 | 260 | 260 | 260 | 260 | 2,000 |
2002/10/09 | 260 | 260 | 260 | 260 | 3,000 |
2002/10/03 | 265 | 265 | 265 | 265 | 1,000 |
2002/10/02 | 260 | 260 | 260 | 260 | 4,000 |
2002/09/30 | 270 | 280 | 270 | 270 | 4,000 |
2002/09/27 | 255 | 260 | 255 | 260 | 6,000 |
2002/09/26 | 260 | 260 | 260 | 260 | 2,000 |
2002/09/25 | 270 | 270 | 255 | 260 | 10,000 |
2002/09/24 | 260 | 260 | 260 | 260 | 4,000 |
2002/09/19 | 230 | 250 | 230 | 250 | 4,000 |
2002/09/17 | 250 | 250 | 250 | 250 | 2,000 |
2002/09/09 | 270 | 270 | 270 | 270 | 2,000 |
2002/09/03 | 290 | 290 | 285 | 285 | 3,000 |
2002/08/30 | 300 | 300 | 300 | 300 | 2,000 |
2002/08/28 | 299 | 299 | 299 | 299 | 1,000 |
2002/08/27 | 290 | 290 | 290 | 290 | 3,000 |
2002/08/26 | 275 | 275 | 275 | 275 | 2,000 |
2002/08/23 | 255 | 260 | 250 | 260 | 6,000 |
2002/08/21 | 260 | 260 | 260 | 260 | 2,000 |
2002/08/16 | 285 | 285 | 285 | 285 | 4,000 |
2002/08/05 | 290 | 290 | 290 | 290 | 1,000 |
2002/08/02 | 290 | 290 | 290 | 290 | 2,000 |
2002/07/31 | 300 | 300 | 295 | 295 | 2,000 |
2002/07/29 | 295 | 295 | 295 | 295 | 2,000 |
2002/07/25 | 295 | 295 | 295 | 295 | 2,000 |
2002/07/10 | 270 | 270 | 270 | 270 | 1,000 |
2002/07/08 | 275 | 275 | 275 | 275 | 3,000 |
2002/06/28 | 295 | 295 | 295 | 295 | 2,000 |
2002/06/27 | 270 | 270 | 270 | 270 | 3,000 |
2002/06/25 | 275 | 275 | 275 | 275 | 3,000 |
2002/06/20 | 277 | 277 | 277 | 277 | 1,000 |
2002/06/14 | 260 | 260 | 260 | 260 | 1,000 |
2002/05/31 | 270 | 270 | 270 | 270 | 1,000 |
2002/05/30 | 260 | 260 | 260 | 260 | 1,000 |
2002/05/28 | 280 | 280 | 260 | 260 | 6,000 |
2002/05/27 | 275 | 280 | 275 | 280 | 3,000 |
2002/05/22 | 270 | 270 | 270 | 270 | 1,000 |
2002/05/13 | 260 | 260 | 260 | 260 | 1,000 |
2002/05/01 | 280 | 280 | 280 | 280 | 1,000 |
2002/04/30 | 275 | 275 | 275 | 275 | 2,000 |
2002/04/26 | 274 | 274 | 260 | 260 | 6,000 |
2002/04/25 | 255 | 260 | 255 | 260 | 7,000 |
2002/04/22 | 256 | 256 | 256 | 256 | 1,000 |
2002/04/19 | 257 | 257 | 257 | 257 | 2,000 |
2002/04/15 | 257 | 257 | 256 | 256 | 2,000 |
2002/04/12 | 256 | 256 | 256 | 256 | 1,000 |
2002/04/01 | 293 | 293 | 293 | 293 | 2,000 |
2002/03/27 | 252 | 252 | 252 | 252 | 1,000 |
2002/03/25 | 295 | 295 | 295 | 295 | 3,000 |
2002/03/22 | 294 | 294 | 294 | 294 | 1,000 |
2002/03/05 | 297 | 297 | 297 | 297 | 1,000 |
2002/02/28 | 280 | 280 | 280 | 280 | 1,000 |
2002/02/25 | 272 | 272 | 272 | 272 | 3,000 |
2002/02/21 | 258 | 258 | 258 | 258 | 1,000 |
2002/01/31 | 255 | 255 | 255 | 255 | 2,000 |
2002/01/25 | 261 | 261 | 260 | 260 | 3,000 |
2002/01/18 | 243 | 245 | 243 | 245 | 2,000 |
2002/01/08 | 246 | 246 | 246 | 246 | 3,000 |