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 |
---|---|---|---|---|---|
2013/12/30 | 299 | 299 | 294 | 297 | 2,400 |
2013/12/27 | 292 | 295 | 287 | 294 | 1,500 |
2013/12/26 | 284 | 292 | 284 | 286 | 1,800 |
2013/12/25 | 289 | 291 | 282 | 282 | 4,600 |
2013/12/24 | 293 | 293 | 288 | 289 | 2,200 |
2013/12/20 | 294 | 295 | 290 | 294 | 4,500 |
2013/12/19 | 293 | 294 | 293 | 294 | 3,500 |
2013/12/18 | 295 | 298 | 295 | 296 | 1,100 |
2013/12/17 | 296 | 296 | 296 | 296 | 1,000 |
2013/12/16 | 306 | 306 | 295 | 296 | 6,600 |
2013/12/13 | 304 | 305 | 304 | 304 | 2,200 |
2013/12/12 | 316 | 316 | 303 | 306 | 6,400 |
2013/12/11 | 313 | 313 | 308 | 308 | 6,200 |
2013/12/10 | 308 | 327 | 308 | 315 | 5,800 |
2013/12/09 | 314 | 314 | 305 | 308 | 4,300 |
2013/12/06 | 306 | 306 | 305 | 306 | 1,100 |
2013/12/05 | 311 | 311 | 311 | 311 | 300 |
2013/12/04 | 311 | 311 | 306 | 310 | 5,000 |
2013/12/03 | 311 | 311 | 311 | 311 | 700 |
2013/12/02 | 306 | 324 | 306 | 313 | 10,400 |
2013/11/29 | 312 | 312 | 304 | 305 | 4,400 |
2013/11/28 | 316 | 316 | 308 | 310 | 4,000 |
2013/11/27 | 315 | 317 | 310 | 312 | 4,800 |
2013/11/26 | 309 | 314 | 307 | 314 | 2,200 |
2013/11/25 | 309 | 309 | 303 | 309 | 4,100 |
2013/11/22 | 312 | 313 | 302 | 307 | 11,000 |
2013/11/21 | 309 | 314 | 304 | 313 | 8,700 |
2013/11/20 | 320 | 320 | 308 | 308 | 11,200 |
2013/11/19 | 323 | 323 | 310 | 311 | 18,000 |
2013/11/18 | 329 | 330 | 311 | 316 | 27,700 |
2013/11/15 | 360 | 370 | 332 | 333 | 59,200 |
2013/11/14 | 411 | 443 | 330 | 332 | 328,100 |
2013/11/13 | 315 | 363 | 315 | 363 | 39,500 |
2013/11/12 | 288 | 294 | 282 | 283 | 4,400 |
2013/11/11 | 279 | 280 | 278 | 278 | 1,900 |
2013/11/08 | 289 | 289 | 289 | 289 | 100 |
2013/11/07 | 281 | 289 | 281 | 289 | 900 |
2013/11/06 | 283 | 284 | 281 | 281 | 400 |
2013/11/05 | 279 | 282 | 278 | 282 | 1,500 |
2013/11/01 | 279 | 279 | 279 | 279 | 700 |
2013/10/31 | 294 | 294 | 280 | 281 | 3,500 |
2013/10/30 | 287 | 289 | 284 | 289 | 1,500 |
2013/10/29 | 297 | 297 | 280 | 280 | 4,400 |
2013/10/28 | 310 | 310 | 300 | 300 | 4,600 |
2013/10/25 | 292 | 307 | 291 | 300 | 4,600 |
2013/10/24 | 285 | 287 | 285 | 286 | 700 |
2013/10/23 | 277 | 287 | 277 | 287 | 1,900 |
2013/10/22 | 278 | 280 | 278 | 280 | 200 |
2013/10/21 | 276 | 276 | 276 | 276 | 200 |
2013/10/18 | 280 | 280 | 271 | 276 | 3,400 |
2013/10/17 | 280 | 285 | 278 | 280 | 600 |
2013/10/16 | 283 | 286 | 279 | 280 | 1,100 |
2013/10/15 | 296 | 296 | 282 | 283 | 1,800 |
2013/10/11 | 283 | 299 | 280 | 285 | 5,400 |
2013/10/10 | 266 | 290 | 265 | 283 | 4,100 |
2013/10/09 | 270 | 274 | 262 | 263 | 3,600 |
2013/10/08 | 261 | 270 | 256 | 270 | 5,200 |
2013/10/07 | 272 | 272 | 265 | 267 | 2,600 |
2013/10/04 | 283 | 283 | 265 | 268 | 7,400 |
2013/10/03 | 291 | 292 | 284 | 286 | 6,600 |
2013/10/02 | 301 | 306 | 283 | 284 | 2,600 |
2013/10/01 | 307 | 315 | 301 | 305 | 5,700 |
2013/09/30 | 298 | 335 | 288 | 330 | 8,200 |
2013/09/27 | 300 | 300 | 290 | 290 | 1,800 |
2013/09/26 | 297 | 297 | 286 | 286 | 1,500 |
2013/09/25 | 294 | 294 | 281 | 281 | 1,300 |
2013/09/24 | 287 | 288 | 285 | 286 | 4,200 |
2013/09/20 | 285 | 286 | 285 | 286 | 2,200 |
2013/09/19 | 293 | 300 | 291 | 292 | 2,600 |
2013/09/18 | 309 | 309 | 292 | 292 | 2,500 |
2013/09/17 | 308 | 308 | 291 | 298 | 5,900 |
2013/09/13 | 291 | 294 | 291 | 294 | 600 |
2013/09/12 | 294 | 304 | 290 | 290 | 2,000 |
2013/09/11 | 290 | 299 | 288 | 292 | 6,600 |
2013/09/10 | 298 | 300 | 290 | 290 | 7,900 |
2013/09/09 | 334 | 356 | 285 | 300 | 49,300 |
2013/09/06 | 274 | 355 | 274 | 307 | 80,700 |
2013/09/05 | 273 | 279 | 272 | 275 | 1,300 |
2013/09/04 | 276 | 276 | 276 | 276 | 300 |
2013/09/03 | 275 | 277 | 275 | 277 | 500 |
2013/09/02 | 272 | 273 | 264 | 264 | 4,600 |
2013/08/30 | 275 | 275 | 270 | 270 | 800 |
2013/08/29 | 273 | 274 | 261 | 263 | 4,000 |
2013/08/28 | 264 | 264 | 260 | 260 | 1,300 |
2013/08/27 | 270 | 272 | 264 | 272 | 3,300 |
2013/08/26 | 269 | 269 | 258 | 258 | 1,200 |
2013/08/23 | 268 | 268 | 258 | 258 | 500 |
2013/08/22 | 272 | 272 | 272 | 272 | 100 |
2013/08/21 | 266 | 266 | 246 | 266 | 2,300 |
2013/08/20 | 266 | 266 | 266 | 266 | 100 |
2013/08/19 | 266 | 266 | 266 | 266 | 200 |
2013/08/16 | 279 | 279 | 259 | 259 | 2,000 |
2013/08/15 | 266 | 266 | 266 | 266 | 1,200 |
2013/08/14 | 280 | 280 | 264 | 270 | 3,500 |
2013/08/13 | 270 | 280 | 270 | 279 | 1,000 |
2013/08/12 | 267 | 270 | 261 | 269 | 2,700 |
2013/08/09 | 261 | 261 | 257 | 257 | 400 |
2013/08/08 | 264 | 267 | 263 | 263 | 700 |
2013/08/07 | 262 | 273 | 262 | 272 | 3,500 |
2013/08/06 | 263 | 263 | 255 | 258 | 1,000 |
2013/08/05 | 260 | 266 | 255 | 255 | 1,800 |
2013/08/02 | 259 | 266 | 255 | 266 | 1,900 |
2013/08/01 | 277 | 285 | 253 | 259 | 11,500 |
2013/07/31 | 292 | 292 | 277 | 277 | 1,500 |
2013/07/30 | 277 | 293 | 277 | 293 | 4,500 |
2013/07/29 | 295 | 295 | 285 | 285 | 2,500 |
2013/07/26 | 312 | 312 | 300 | 303 | 2,800 |
2013/07/25 | 306 | 307 | 298 | 305 | 1,700 |
2013/07/24 | 304 | 304 | 291 | 292 | 5,600 |
2013/07/23 | 302 | 303 | 300 | 301 | 1,200 |
2013/07/22 | 301 | 308 | 301 | 302 | 1,600 |
2013/07/19 | 311 | 313 | 302 | 302 | 4,400 |
2013/07/18 | 312 | 312 | 309 | 311 | 2,200 |
2013/07/17 | 337 | 340 | 305 | 311 | 10,500 |
2013/07/16 | 337 | 337 | 301 | 311 | 15,100 |
2013/07/12 | 329 | 329 | 322 | 322 | 2,100 |
2013/07/11 | 330 | 344 | 322 | 328 | 5,300 |
2013/07/10 | 359 | 359 | 338 | 338 | 3,300 |
2013/07/09 | 359 | 359 | 340 | 352 | 7,800 |
2013/07/08 | 348 | 360 | 317 | 360 | 22,500 |
2013/07/05 | 345 | 345 | 328 | 340 | 20,200 |
2013/07/04 | 324 | 380 | 324 | 353 | 86,000 |
2013/07/03 | 332 | 349 | 316 | 316 | 82,900 |
2013/07/02 | 297 | 363 | 297 | 363 | 175,800 |
2013/07/01 | 300 | 308 | 270 | 283 | 56,900 |
2013/06/28 | 394 | 410 | 300 | 310 | 144,100 |
2013/06/27 | 261 | 330 | 261 | 330 | 19,700 |
2013/06/26 | 286 | 303 | 250 | 250 | 17,400 |
2013/06/25 | 304 | 310 | 281 | 310 | 15,500 |
2013/06/24 | 318 | 326 | 305 | 318 | 17,700 |
2013/06/21 | 323 | 345 | 305 | 333 | 17,700 |
2013/06/20 | 353 | 373 | 324 | 350 | 76,500 |
2013/06/19 | 411 | 412 | 392 | 392 | 89,800 |
2013/06/18 | 472 | 472 | 472 | 472 | 60,500 |
2013/06/17 | 392 | 392 | 392 | 392 | 12,800 |
2013/06/14 | 233 | 312 | 233 | 312 | 67,100 |
2013/06/13 | 232 | 232 | 232 | 232 | 200 |
2013/06/12 | 242 | 242 | 228 | 240 | 1,200 |
2013/06/11 | 254 | 254 | 250 | 250 | 1,100 |
2013/06/10 | 218 | 231 | 218 | 231 | 200 |
2013/06/07 | 226 | 240 | 210 | 234 | 4,300 |
2013/06/06 | 263 | 270 | 250 | 250 | 800 |
2013/06/05 | 269 | 271 | 269 | 271 | 200 |
2013/06/04 | 252 | 265 | 252 | 265 | 500 |
2013/06/03 | 263 | 263 | 259 | 260 | 1,300 |
2013/05/31 | 279 | 279 | 278 | 278 | 700 |
2013/05/30 | 278 | 278 | 278 | 278 | 400 |
2013/05/29 | 271 | 278 | 271 | 278 | 500 |
2013/05/28 | 263 | 266 | 263 | 266 | 1,800 |
2013/05/27 | 246 | 253 | 243 | 251 | 3,200 |
2013/05/24 | 240 | 243 | 239 | 242 | 1,500 |
2013/05/23 | 278 | 278 | 250 | 250 | 2,000 |
2013/05/22 | 270 | 279 | 270 | 278 | 700 |
2013/05/21 | 262 | 274 | 262 | 274 | 2,400 |
2013/05/20 | 270 | 270 | 270 | 270 | 200 |
2013/05/17 | 270 | 270 | 257 | 270 | 5,900 |
2013/05/16 | 276 | 276 | 247 | 270 | 8,500 |
2013/05/15 | 285 | 285 | 275 | 275 | 2,800 |
2013/05/14 | 280 | 285 | 276 | 285 | 2,000 |
2013/05/13 | 280 | 287 | 273 | 280 | 4,300 |
2013/05/10 | 286 | 289 | 265 | 285 | 3,600 |
2013/05/09 | 290 | 292 | 288 | 288 | 1,200 |
2013/05/08 | 292 | 292 | 289 | 289 | 800 |
2013/05/07 | 292 | 292 | 284 | 290 | 2,800 |
2013/05/02 | 295 | 295 | 292 | 292 | 600 |
2013/05/01 | 291 | 291 | 287 | 290 | 4,000 |
2013/04/30 | 300 | 300 | 288 | 296 | 2,100 |
2013/04/26 | 300 | 305 | 286 | 296 | 4,300 |
2013/04/25 | 300 | 300 | 288 | 297 | 3,400 |
2013/04/24 | 294 | 295 | 288 | 295 | 5,800 |
2013/04/23 | 296 | 296 | 294 | 294 | 1,200 |
2013/04/22 | 297 | 297 | 285 | 296 | 2,600 |
2013/04/19 | 285 | 300 | 283 | 295 | 2,500 |
2013/04/18 | 297 | 297 | 286 | 286 | 6,600 |
2013/04/17 | 297 | 300 | 297 | 300 | 700 |
2013/04/16 | 295 | 308 | 295 | 307 | 1,900 |
2013/04/15 | 302 | 302 | 289 | 300 | 3,200 |
2013/04/12 | 299 | 307 | 295 | 303 | 5,300 |
2013/04/11 | 300 | 300 | 285 | 293 | 8,200 |
2013/04/10 | 300 | 301 | 293 | 301 | 12,000 |
2013/04/09 | 316 | 316 | 298 | 300 | 28,400 |
2013/04/08 | 360 | 360 | 315 | 323 | 35,900 |
2013/04/05 | 399 | 487 | 345 | 360 | 112,900 |
2013/04/04 | 407 | 407 | 406 | 407 | 48,800 |
2013/04/03 | 327 | 327 | 327 | 327 | 22,700 |
2013/04/02 | 375 | 375 | 243 | 247 | 80,500 |
2013/04/01 | 208 | 299 | 208 | 295 | 20,800 |
2013/03/29 | 213 | 219 | 213 | 219 | 400 |
2013/03/28 | 218 | 218 | 202 | 202 | 1,900 |
2013/03/27 | 219 | 219 | 211 | 211 | 700 |
2013/03/26 | 220 | 220 | 220 | 220 | 800 |
2013/03/25 | 218 | 218 | 217 | 218 | 1,300 |
2013/03/22 | 214 | 219 | 212 | 219 | 1,500 |
2013/03/21 | 212 | 214 | 212 | 213 | 400 |
2013/03/18 | 212 | 212 | 210 | 210 | 900 |
2013/03/15 | 216 | 216 | 211 | 211 | 1,500 |
2013/03/14 | 208 | 218 | 208 | 218 | 400 |
2013/03/12 | 210 | 211 | 210 | 211 | 200 |
2013/03/11 | 208 | 211 | 208 | 210 | 800 |
2013/03/08 | 210 | 224 | 207 | 220 | 3,100 |
2013/03/07 | 205 | 205 | 205 | 205 | 100 |
2013/03/06 | 205 | 205 | 205 | 205 | 2,500 |
2013/03/04 | 205 | 205 | 205 | 205 | 400 |
2013/02/28 | 205 | 205 | 205 | 205 | 700 |
2013/02/27 | 205 | 205 | 205 | 205 | 700 |
2013/02/26 | 205 | 205 | 205 | 205 | 800 |
2013/02/25 | 205 | 205 | 205 | 205 | 800 |
2013/02/21 | 205 | 205 | 205 | 205 | 100 |
2013/02/18 | 205 | 205 | 205 | 205 | 1,000 |
2013/02/15 | 203 | 203 | 199 | 199 | 1,800 |
2013/02/14 | 201 | 201 | 200 | 201 | 500 |
2013/02/07 | 202 | 202 | 202 | 202 | 100 |
2013/02/06 | 203 | 204 | 203 | 204 | 600 |
2013/02/05 | 203 | 203 | 203 | 203 | 100 |
2013/02/04 | 204 | 204 | 202 | 203 | 700 |
2013/01/31 | 204 | 204 | 199 | 200 | 800 |
2013/01/30 | 203 | 203 | 203 | 203 | 700 |
2013/01/29 | 200 | 200 | 200 | 200 | 200 |
2013/01/28 | 200 | 200 | 200 | 200 | 800 |
2013/01/25 | 203 | 203 | 197 | 200 | 2,100 |
2013/01/24 | 204 | 204 | 204 | 204 | 100 |
2013/01/21 | 196 | 205 | 196 | 205 | 300 |
2013/01/17 | 200 | 200 | 198 | 198 | 200 |
2013/01/16 | 201 | 201 | 201 | 201 | 1,300 |
2013/01/15 | 207 | 207 | 201 | 201 | 1,500 |
2013/01/11 | 208 | 208 | 200 | 208 | 800 |
2013/01/09 | 202 | 205 | 200 | 200 | 600 |
2013/01/07 | 192 | 198 | 192 | 198 | 1,200 |
2013/01/04 | 188 | 190 | 188 | 190 | 800 |