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 |
|---|---|---|---|---|---|
| 2003/12/30 | 218 | 218 | 218 | 218 | 1,000 |
| 2003/12/26 | 215 | 215 | 215 | 215 | 1,000 |
| 2003/12/25 | 210 | 210 | 210 | 210 | 2,000 |
| 2003/12/24 | 210 | 210 | 200 | 200 | 2,000 |
| 2003/12/16 | 220 | 220 | 220 | 220 | 1,000 |
| 2003/12/15 | 230 | 230 | 230 | 230 | 1,000 |
| 2003/12/12 | 235 | 235 | 235 | 235 | 1,000 |
| 2003/12/10 | 243 | 243 | 243 | 243 | 1,000 |
| 2003/12/09 | 232 | 232 | 232 | 232 | 2,000 |
| 2003/11/28 | 244 | 244 | 240 | 244 | 3,000 |
| 2003/11/25 | 230 | 230 | 230 | 230 | 1,000 |
| 2003/11/19 | 225 | 225 | 225 | 225 | 1,000 |
| 2003/11/17 | 220 | 220 | 220 | 220 | 1,000 |
| 2003/11/07 | 225 | 225 | 225 | 225 | 1,000 |
| 2003/11/06 | 231 | 231 | 225 | 225 | 4,000 |
| 2003/11/04 | 215 | 226 | 215 | 226 | 3,000 |
| 2003/10/31 | 215 | 215 | 215 | 215 | 1,000 |
| 2003/10/28 | 206 | 207 | 206 | 206 | 3,000 |
| 2003/10/27 | 210 | 216 | 210 | 210 | 5,000 |
| 2003/10/24 | 205 | 206 | 205 | 206 | 20,000 |
| 2003/10/23 | 205 | 205 | 202 | 205 | 7,000 |
| 2003/10/21 | 205 | 205 | 205 | 205 | 1,000 |
| 2003/10/20 | 202 | 202 | 202 | 202 | 1,000 |
| 2003/10/17 | 199 | 199 | 199 | 199 | 3,000 |
| 2003/10/14 | 206 | 206 | 205 | 206 | 4,000 |
| 2003/10/10 | 206 | 206 | 206 | 206 | 2,000 |
| 2003/10/09 | 206 | 206 | 206 | 206 | 1,000 |
| 2003/10/08 | 206 | 206 | 206 | 206 | 2,000 |
| 2003/10/06 | 206 | 206 | 206 | 206 | 1,000 |
| 2003/10/03 | 205 | 205 | 205 | 205 | 2,000 |
| 2003/10/01 | 206 | 206 | 206 | 206 | 2,000 |
| 2003/09/30 | 215 | 215 | 210 | 210 | 3,000 |
| 2003/09/25 | 210 | 210 | 210 | 210 | 1,000 |
| 2003/09/24 | 210 | 210 | 210 | 210 | 1,000 |
| 2003/08/29 | 210 | 210 | 210 | 210 | 2,000 |
| 2003/08/28 | 200 | 201 | 200 | 200 | 4,000 |
| 2003/08/25 | 215 | 225 | 210 | 210 | 9,000 |
| 2003/08/22 | 215 | 215 | 215 | 215 | 1,000 |
| 2003/08/13 | 215 | 215 | 205 | 205 | 4,000 |
| 2003/07/31 | 220 | 220 | 220 | 220 | 1,000 |
| 2003/07/25 | 215 | 220 | 215 | 220 | 3,000 |
| 2003/07/23 | 208 | 215 | 208 | 215 | 2,000 |
| 2003/07/22 | 202 | 205 | 202 | 202 | 3,000 |
| 2003/07/10 | 210 | 210 | 210 | 210 | 1,000 |
| 2003/07/08 | 200 | 205 | 195 | 200 | 5,000 |
| 2003/07/04 | 215 | 215 | 215 | 215 | 1,000 |
| 2003/06/30 | 223 | 223 | 220 | 223 | 3,000 |
| 2003/06/25 | 236 | 236 | 210 | 215 | 6,000 |
| 2003/06/24 | 215 | 215 | 215 | 215 | 1,000 |
| 2003/06/20 | 205 | 205 | 200 | 205 | 3,000 |
| 2003/06/11 | 202 | 202 | 200 | 200 | 2,000 |
| 2003/06/06 | 210 | 210 | 195 | 200 | 5,000 |
| 2003/06/05 | 200 | 200 | 200 | 200 | 2,000 |
| 2003/06/04 | 200 | 200 | 200 | 200 | 1,000 |
| 2003/05/30 | 210 | 210 | 200 | 200 | 3,000 |
| 2003/05/27 | 225 | 225 | 205 | 205 | 5,000 |
| 2003/05/26 | 205 | 205 | 200 | 205 | 2,000 |
| 2003/05/23 | 200 | 200 | 200 | 200 | 2,000 |
| 2003/05/22 | 200 | 200 | 198 | 200 | 5,000 |
| 2003/05/20 | 200 | 200 | 200 | 200 | 1,000 |
| 2003/05/06 | 207 | 207 | 207 | 207 | 2,000 |
| 2003/04/30 | 200 | 210 | 200 | 210 | 4,000 |
| 2003/04/25 | 195 | 209 | 185 | 195 | 5,000 |
| 2003/04/24 | 190 | 190 | 190 | 190 | 1,000 |
| 2003/04/23 | 170 | 185 | 170 | 185 | 3,000 |
| 2003/04/21 | 170 | 175 | 170 | 175 | 4,000 |
| 2003/04/18 | 170 | 170 | 170 | 170 | 6,000 |
| 2003/04/17 | 175 | 175 | 175 | 175 | 2,000 |
| 2003/04/11 | 190 | 190 | 190 | 190 | 1,000 |
| 2003/04/10 | 180 | 190 | 180 | 190 | 2,000 |
| 2003/04/09 | 200 | 200 | 180 | 180 | 7,000 |
| 2003/04/07 | 215 | 215 | 215 | 215 | 4,000 |
| 2003/03/31 | 220 | 230 | 220 | 220 | 4,000 |
| 2003/03/28 | 215 | 215 | 215 | 215 | 1,000 |
| 2003/03/27 | 222 | 222 | 222 | 222 | 1,000 |
| 2003/03/25 | 230 | 235 | 230 | 230 | 8,000 |
| 2003/03/20 | 210 | 210 | 205 | 210 | 3,000 |
| 2003/03/17 | 205 | 205 | 205 | 205 | 18,000 |
| 2003/03/14 | 205 | 205 | 205 | 205 | 3,000 |
| 2003/03/12 | 205 | 205 | 205 | 205 | 15,000 |
| 2003/03/04 | 210 | 210 | 210 | 210 | 3,000 |
| 2003/03/03 | 210 | 210 | 210 | 210 | 12,000 |
| 2003/02/28 | 220 | 220 | 220 | 220 | 4,000 |
| 2003/02/27 | 230 | 230 | 210 | 210 | 5,000 |
| 2003/02/25 | 240 | 240 | 240 | 240 | 4,000 |
| 2003/02/24 | 240 | 240 | 240 | 240 | 3,000 |
| 2003/02/21 | 245 | 245 | 245 | 245 | 2,000 |
| 2003/02/20 | 245 | 245 | 245 | 245 | 2,000 |
| 2003/02/19 | 245 | 245 | 245 | 245 | 9,000 |
| 2003/02/18 | 245 | 245 | 245 | 245 | 15,000 |
| 2003/02/17 | 245 | 245 | 245 | 245 | 30,000 |
| 2003/02/14 | 245 | 245 | 245 | 245 | 28,000 |
| 2003/02/13 | 240 | 240 | 240 | 240 | 1,000 |
| 2003/02/12 | 250 | 250 | 245 | 245 | 2,000 |
| 2003/02/06 | 245 | 245 | 245 | 245 | 1,000 |
| 2003/02/05 | 255 | 255 | 255 | 255 | 2,000 |
| 2003/01/31 | 269 | 270 | 265 | 270 | 5,000 |
| 2003/01/27 | 255 | 269 | 255 | 255 | 4,000 |
| 2003/01/21 | 240 | 240 | 240 | 240 | 3,000 |
| 2003/01/09 | 240 | 240 | 240 | 240 | 1,000 |
| 2003/01/08 | 245 | 245 | 245 | 245 | 2,000 |
| 2003/01/06 | 270 | 270 | 260 | 260 | 7,000 |