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 |
---|---|---|---|---|---|
2004/12/30 | 297 | 300 | 297 | 300 | 4,000 |
2004/12/27 | 287 | 288 | 275 | 276 | 5,000 |
2004/12/24 | 275 | 275 | 275 | 275 | 1,000 |
2004/12/13 | 285 | 290 | 283 | 285 | 7,000 |
2004/12/10 | 285 | 310 | 285 | 300 | 9,000 |
2004/12/09 | 270 | 280 | 270 | 275 | 5,000 |
2004/11/30 | 276 | 276 | 265 | 265 | 6,000 |
2004/11/25 | 275 | 276 | 275 | 275 | 5,000 |
2004/11/19 | 277 | 277 | 277 | 277 | 1,000 |
2004/11/17 | 280 | 280 | 280 | 280 | 4,000 |
2004/11/05 | 280 | 280 | 280 | 280 | 1,000 |
2004/10/29 | 281 | 289 | 280 | 289 | 3,000 |
2004/10/26 | 280 | 280 | 280 | 280 | 1,000 |
2004/10/25 | 288 | 288 | 280 | 281 | 4,000 |
2004/10/08 | 275 | 275 | 275 | 275 | 2,000 |
2004/10/04 | 274 | 275 | 274 | 275 | 2,000 |
2004/10/01 | 271 | 275 | 270 | 275 | 6,000 |
2004/09/30 | 273 | 275 | 270 | 270 | 12,000 |
2004/09/28 | 270 | 270 | 270 | 270 | 6,000 |
2004/09/27 | 273 | 273 | 270 | 270 | 6,000 |
2004/09/15 | 260 | 261 | 260 | 260 | 3,000 |
2004/09/10 | 251 | 251 | 251 | 251 | 1,000 |
2004/09/06 | 260 | 260 | 260 | 260 | 1,000 |
2004/09/02 | 260 | 260 | 260 | 260 | 5,000 |
2004/09/01 | 260 | 260 | 260 | 260 | 1,000 |
2004/08/31 | 255 | 259 | 255 | 259 | 2,000 |
2004/08/26 | 247 | 247 | 247 | 247 | 1,000 |
2004/08/25 | 255 | 255 | 255 | 255 | 1,000 |
2004/08/23 | 244 | 244 | 244 | 244 | 1,000 |
2004/08/19 | 245 | 245 | 235 | 235 | 3,000 |
2004/08/18 | 249 | 249 | 249 | 249 | 1,000 |
2004/08/16 | 251 | 251 | 251 | 251 | 1,000 |
2004/08/10 | 260 | 260 | 260 | 260 | 1,000 |
2004/08/05 | 270 | 270 | 270 | 270 | 2,000 |
2004/08/04 | 300 | 300 | 295 | 295 | 2,000 |
2004/08/03 | 332 | 332 | 332 | 332 | 2,000 |
2004/08/02 | 329 | 341 | 329 | 332 | 15,000 |
2004/07/30 | 315 | 325 | 315 | 325 | 3,000 |
2004/07/29 | 300 | 300 | 300 | 300 | 2,000 |
2004/07/28 | 286 | 286 | 286 | 286 | 2,000 |
2004/07/27 | 273 | 273 | 273 | 273 | 2,000 |
2004/07/26 | 264 | 264 | 260 | 260 | 2,000 |
2004/07/21 | 246 | 250 | 246 | 250 | 3,000 |
2004/07/15 | 250 | 250 | 250 | 250 | 2,000 |
2004/07/07 | 255 | 255 | 250 | 250 | 4,000 |
2004/07/06 | 257 | 257 | 257 | 257 | 4,000 |
2004/07/05 | 260 | 260 | 250 | 250 | 4,000 |
2004/06/30 | 258 | 259 | 255 | 255 | 4,000 |
2004/06/29 | 258 | 259 | 258 | 259 | 2,000 |
2004/06/28 | 258 | 260 | 255 | 255 | 5,000 |
2004/06/25 | 260 | 260 | 260 | 260 | 7,000 |
2004/06/21 | 260 | 260 | 260 | 260 | 1,000 |
2004/06/15 | 265 | 265 | 265 | 265 | 1,000 |
2004/06/14 | 265 | 265 | 265 | 265 | 2,000 |
2004/06/01 | 266 | 266 | 260 | 260 | 2,000 |
2004/05/31 | 266 | 270 | 266 | 270 | 3,000 |
2004/05/28 | 262 | 262 | 262 | 262 | 1,000 |
2004/05/27 | 262 | 269 | 262 | 265 | 4,000 |
2004/05/26 | 257 | 257 | 257 | 257 | 1,000 |
2004/05/25 | 240 | 245 | 240 | 245 | 2,000 |
2004/05/21 | 230 | 230 | 230 | 230 | 1,000 |
2004/05/20 | 240 | 240 | 240 | 240 | 1,000 |
2004/05/14 | 240 | 240 | 240 | 240 | 1,000 |
2004/05/13 | 250 | 250 | 250 | 250 | 1,000 |
2004/05/11 | 250 | 250 | 250 | 250 | 1,000 |
2004/05/10 | 260 | 265 | 260 | 265 | 2,000 |
2004/05/06 | 270 | 270 | 260 | 260 | 2,000 |
2004/04/30 | 260 | 260 | 260 | 260 | 1,000 |
2004/04/28 | 247 | 247 | 247 | 247 | 1,000 |
2004/04/27 | 247 | 247 | 247 | 247 | 1,000 |
2004/04/26 | 247 | 255 | 247 | 255 | 3,000 |
2004/04/22 | 245 | 245 | 245 | 245 | 1,000 |
2004/04/16 | 245 | 245 | 245 | 245 | 1,000 |
2004/04/15 | 240 | 243 | 240 | 240 | 3,000 |
2004/04/14 | 240 | 240 | 240 | 240 | 1,000 |
2004/04/09 | 235 | 235 | 235 | 235 | 1,000 |
2004/04/07 | 235 | 235 | 235 | 235 | 1,000 |
2004/04/06 | 240 | 240 | 240 | 240 | 1,000 |
2004/04/05 | 230 | 231 | 225 | 231 | 9,000 |
2004/04/02 | 231 | 231 | 230 | 230 | 3,000 |
2004/03/31 | 230 | 231 | 230 | 230 | 8,000 |
2004/03/29 | 225 | 227 | 225 | 227 | 2,000 |
2004/03/26 | 236 | 239 | 235 | 239 | 6,000 |
2004/03/25 | 230 | 230 | 230 | 230 | 2,000 |
2004/03/24 | 215 | 215 | 215 | 215 | 2,000 |
2004/03/22 | 220 | 220 | 210 | 215 | 6,000 |
2004/03/17 | 225 | 225 | 220 | 220 | 2,000 |
2004/03/11 | 210 | 210 | 210 | 210 | 1,000 |
2004/03/10 | 180 | 205 | 180 | 205 | 2,000 |
2004/03/05 | 200 | 207 | 200 | 205 | 6,000 |
2004/03/04 | 200 | 207 | 200 | 207 | 4,000 |
2004/03/01 | 215 | 215 | 205 | 208 | 4,000 |
2004/02/27 | 205 | 210 | 200 | 205 | 6,000 |
2004/02/26 | 200 | 200 | 200 | 200 | 2,000 |
2004/02/25 | 210 | 212 | 205 | 205 | 12,000 |
2004/02/23 | 205 | 205 | 205 | 205 | 1,000 |
2004/02/20 | 205 | 210 | 205 | 210 | 2,000 |
2004/02/19 | 210 | 210 | 210 | 210 | 1,000 |
2004/02/17 | 206 | 206 | 205 | 205 | 2,000 |
2004/02/16 | 200 | 205 | 200 | 205 | 2,000 |
2004/02/13 | 205 | 206 | 205 | 205 | 7,000 |
2004/02/12 | 210 | 210 | 205 | 210 | 7,000 |
2004/02/10 | 205 | 210 | 205 | 210 | 7,000 |
2004/02/06 | 210 | 210 | 205 | 210 | 3,000 |
2004/02/05 | 200 | 207 | 200 | 205 | 4,000 |
2004/01/30 | 210 | 221 | 205 | 205 | 6,000 |
2004/01/29 | 205 | 210 | 200 | 210 | 5,000 |
2004/01/26 | 212 | 212 | 210 | 210 | 6,000 |
2004/01/19 | 210 | 215 | 201 | 210 | 8,000 |
2004/01/16 | 200 | 205 | 200 | 205 | 5,000 |
2004/01/08 | 200 | 205 | 200 | 205 | 3,000 |
2004/01/07 | 205 | 205 | 185 | 185 | 3,000 |
2004/01/06 | 215 | 215 | 215 | 215 | 1,000 |
2004/01/05 | 218 | 229 | 218 | 218 | 5,000 |