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 |
|---|---|---|---|---|---|
| 2005/12/30 | 450 | 450 | 450 | 450 | 1,000 |
| 2005/12/28 | 430 | 430 | 430 | 430 | 1,000 |
| 2005/12/26 | 442 | 442 | 442 | 442 | 2,000 |
| 2005/12/20 | 420 | 427 | 420 | 421 | 4,000 |
| 2005/12/12 | 450 | 450 | 450 | 450 | 1,000 |
| 2005/11/30 | 510 | 510 | 500 | 500 | 2,000 |
| 2005/11/29 | 475 | 495 | 470 | 485 | 5,000 |
| 2005/11/24 | 430 | 430 | 430 | 430 | 2,000 |
| 2005/11/22 | 431 | 431 | 431 | 431 | 1,000 |
| 2005/11/17 | 405 | 407 | 405 | 407 | 5,000 |
| 2005/11/11 | 410 | 410 | 410 | 410 | 1,000 |
| 2005/11/10 | 420 | 420 | 420 | 420 | 1,000 |
| 2005/11/08 | 410 | 420 | 410 | 420 | 3,000 |
| 2005/11/07 | 415 | 425 | 415 | 425 | 4,000 |
| 2005/10/31 | 410 | 410 | 410 | 410 | 1,000 |
| 2005/10/25 | 389 | 390 | 389 | 390 | 6,000 |
| 2005/10/21 | 380 | 380 | 380 | 380 | 1,000 |
| 2005/10/18 | 380 | 380 | 380 | 380 | 3,000 |
| 2005/10/17 | 380 | 380 | 380 | 380 | 3,000 |
| 2005/10/13 | 375 | 375 | 375 | 375 | 1,000 |
| 2005/10/12 | 375 | 377 | 375 | 377 | 4,000 |
| 2005/10/06 | 370 | 379 | 370 | 379 | 8,000 |
| 2005/10/05 | 375 | 375 | 375 | 375 | 2,000 |
| 2005/09/30 | 388 | 388 | 379 | 379 | 4,000 |
| 2005/09/29 | 370 | 373 | 370 | 373 | 5,000 |
| 2005/09/27 | 370 | 370 | 370 | 370 | 2,000 |
| 2005/09/26 | 355 | 372 | 355 | 370 | 5,000 |
| 2005/09/22 | 355 | 356 | 355 | 355 | 4,000 |
| 2005/09/21 | 375 | 375 | 340 | 340 | 12,000 |
| 2005/09/20 | 377 | 386 | 375 | 384 | 4,000 |
| 2005/09/16 | 365 | 375 | 365 | 375 | 3,000 |
| 2005/09/14 | 363 | 365 | 363 | 365 | 2,000 |
| 2005/09/09 | 370 | 370 | 370 | 370 | 1,000 |
| 2005/09/07 | 375 | 375 | 375 | 375 | 2,000 |
| 2005/09/06 | 375 | 377 | 370 | 375 | 14,000 |
| 2005/09/05 | 370 | 375 | 370 | 375 | 15,000 |
| 2005/09/01 | 380 | 380 | 375 | 375 | 5,000 |
| 2005/08/31 | 389 | 389 | 380 | 380 | 2,000 |
| 2005/08/30 | 375 | 385 | 375 | 380 | 31,000 |
| 2005/08/29 | 370 | 375 | 370 | 375 | 4,000 |
| 2005/08/26 | 352 | 390 | 350 | 381 | 27,000 |
| 2005/08/25 | 308 | 346 | 304 | 346 | 23,000 |
| 2005/08/24 | 297 | 297 | 295 | 295 | 2,000 |
| 2005/08/17 | 280 | 281 | 280 | 281 | 2,000 |
| 2005/07/29 | 301 | 301 | 300 | 300 | 3,000 |
| 2005/07/27 | 300 | 300 | 295 | 295 | 2,000 |
| 2005/07/26 | 300 | 300 | 300 | 300 | 1,000 |
| 2005/07/25 | 309 | 309 | 300 | 300 | 6,000 |
| 2005/07/11 | 295 | 295 | 295 | 295 | 1,000 |
| 2005/07/06 | 295 | 295 | 295 | 295 | 1,000 |
| 2005/06/30 | 292 | 304 | 292 | 304 | 2,000 |
| 2005/06/27 | 291 | 295 | 291 | 292 | 4,000 |
| 2005/06/22 | 271 | 279 | 270 | 279 | 4,000 |
| 2005/06/20 | 260 | 260 | 260 | 260 | 8,000 |
| 2005/06/10 | 260 | 260 | 260 | 260 | 1,000 |
| 2005/06/08 | 275 | 275 | 275 | 275 | 1,000 |
| 2005/06/02 | 275 | 275 | 275 | 275 | 1,000 |
| 2005/05/31 | 289 | 300 | 289 | 295 | 6,000 |
| 2005/05/25 | 289 | 294 | 285 | 285 | 7,000 |
| 2005/05/24 | 280 | 280 | 280 | 280 | 1,000 |
| 2005/05/23 | 270 | 270 | 268 | 269 | 3,000 |
| 2005/05/20 | 283 | 283 | 281 | 281 | 2,000 |
| 2005/05/19 | 280 | 280 | 274 | 275 | 5,000 |
| 2005/05/18 | 280 | 280 | 270 | 271 | 3,000 |
| 2005/05/17 | 280 | 282 | 277 | 280 | 5,000 |
| 2005/05/16 | 299 | 299 | 280 | 295 | 12,000 |
| 2005/05/13 | 296 | 310 | 296 | 300 | 10,000 |
| 2005/05/12 | 300 | 300 | 290 | 290 | 6,000 |
| 2005/05/11 | 314 | 315 | 310 | 310 | 5,000 |
| 2005/05/10 | 324 | 330 | 315 | 315 | 10,000 |
| 2005/05/06 | 317 | 317 | 315 | 315 | 2,000 |
| 2005/05/02 | 315 | 315 | 315 | 315 | 4,000 |
| 2005/04/28 | 310 | 320 | 310 | 320 | 4,000 |
| 2005/04/27 | 300 | 300 | 300 | 300 | 2,000 |
| 2005/04/25 | 302 | 307 | 302 | 305 | 3,000 |
| 2005/04/22 | 300 | 300 | 300 | 300 | 2,000 |
| 2005/04/20 | 300 | 300 | 300 | 300 | 1,000 |
| 2005/04/19 | 300 | 300 | 300 | 300 | 1,000 |
| 2005/04/18 | 305 | 305 | 305 | 305 | 1,000 |
| 2005/04/15 | 309 | 310 | 308 | 310 | 4,000 |
| 2005/04/14 | 305 | 305 | 305 | 305 | 1,000 |
| 2005/04/12 | 314 | 314 | 309 | 309 | 3,000 |
| 2005/04/11 | 315 | 315 | 315 | 315 | 2,000 |
| 2005/04/08 | 315 | 315 | 315 | 315 | 1,000 |
| 2005/04/06 | 314 | 330 | 314 | 325 | 3,000 |
| 2005/03/31 | 330 | 330 | 330 | 330 | 1,000 |
| 2005/03/25 | 325 | 330 | 325 | 330 | 4,000 |
| 2005/03/22 | 311 | 315 | 310 | 315 | 13,000 |
| 2005/03/18 | 320 | 320 | 310 | 310 | 8,000 |
| 2005/03/17 | 350 | 350 | 310 | 310 | 5,000 |
| 2005/03/16 | 350 | 350 | 350 | 350 | 1,000 |
| 2005/03/03 | 320 | 320 | 320 | 320 | 1,000 |
| 2005/03/02 | 315 | 315 | 315 | 315 | 1,000 |
| 2005/02/28 | 324 | 324 | 315 | 315 | 2,000 |
| 2005/02/25 | 314 | 315 | 314 | 315 | 3,000 |
| 2005/02/18 | 315 | 315 | 315 | 315 | 1,000 |
| 2005/02/04 | 325 | 325 | 325 | 325 | 1,000 |
| 2005/02/03 | 325 | 329 | 325 | 329 | 10,000 |
| 2005/01/31 | 329 | 330 | 329 | 329 | 4,000 |
| 2005/01/25 | 325 | 325 | 325 | 325 | 4,000 |
| 2005/01/19 | 310 | 310 | 309 | 310 | 6,000 |