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 |
---|---|---|---|---|---|
2014/12/30 | 271 | 273 | 266 | 273 | 5,000 |
2014/12/29 | 270 | 290 | 261 | 266 | 34,700 |
2014/12/26 | 269 | 300 | 261 | 266 | 37,200 |
2014/12/25 | 263 | 265 | 260 | 261 | 10,200 |
2014/12/24 | 263 | 266 | 263 | 263 | 4,200 |
2014/12/22 | 266 | 268 | 265 | 265 | 4,100 |
2014/12/19 | 268 | 269 | 268 | 269 | 1,000 |
2014/12/18 | 275 | 275 | 260 | 268 | 4,300 |
2014/12/17 | 273 | 276 | 272 | 276 | 800 |
2014/12/16 | 277 | 279 | 270 | 278 | 9,500 |
2014/12/15 | 273 | 274 | 272 | 272 | 3,200 |
2014/12/12 | 272 | 281 | 272 | 281 | 3,800 |
2014/12/11 | 273 | 279 | 273 | 279 | 5,800 |
2014/12/10 | 276 | 280 | 275 | 280 | 1,800 |
2014/12/09 | 284 | 284 | 274 | 282 | 3,700 |
2014/12/08 | 290 | 290 | 276 | 280 | 6,200 |
2014/12/05 | 280 | 284 | 279 | 284 | 1,900 |
2014/12/04 | 280 | 283 | 275 | 283 | 1,300 |
2014/12/03 | 290 | 291 | 276 | 276 | 6,600 |
2014/12/02 | 297 | 297 | 282 | 282 | 21,000 |
2014/12/01 | 289 | 300 | 277 | 281 | 23,700 |
2014/11/28 | 277 | 305 | 268 | 273 | 55,000 |
2014/11/27 | 270 | 278 | 267 | 271 | 10,700 |
2014/11/26 | 270 | 270 | 263 | 267 | 4,900 |
2014/11/25 | 265 | 273 | 262 | 267 | 11,800 |
2014/11/21 | 270 | 270 | 262 | 262 | 5,100 |
2014/11/20 | 268 | 282 | 262 | 270 | 15,700 |
2014/11/19 | 284 | 284 | 262 | 268 | 19,600 |
2014/11/18 | 289 | 289 | 277 | 284 | 18,300 |
2014/11/17 | 272 | 287 | 266 | 287 | 13,000 |
2014/11/14 | 290 | 294 | 266 | 271 | 43,100 |
2014/11/13 | 300 | 300 | 271 | 288 | 94,000 |
2014/11/12 | 270 | 287 | 267 | 268 | 61,200 |
2014/11/11 | 260 | 266 | 259 | 265 | 7,300 |
2014/11/10 | 252 | 261 | 252 | 261 | 8,900 |
2014/11/07 | 254 | 260 | 253 | 258 | 6,000 |
2014/11/06 | 257 | 259 | 252 | 255 | 10,300 |
2014/11/05 | 255 | 259 | 255 | 259 | 1,500 |
2014/11/04 | 259 | 260 | 252 | 255 | 5,900 |
2014/10/31 | 255 | 256 | 250 | 256 | 2,900 |
2014/10/30 | 257 | 257 | 253 | 254 | 4,800 |
2014/10/29 | 253 | 255 | 252 | 255 | 1,400 |
2014/10/28 | 253 | 254 | 246 | 253 | 6,600 |
2014/10/27 | 255 | 257 | 247 | 249 | 11,000 |
2014/10/24 | 248 | 259 | 245 | 255 | 16,700 |
2014/10/23 | 248 | 249 | 245 | 247 | 4,300 |
2014/10/22 | 252 | 252 | 247 | 250 | 1,400 |
2014/10/21 | 253 | 253 | 248 | 250 | 2,900 |
2014/10/20 | 244 | 250 | 243 | 245 | 7,900 |
2014/10/17 | 245 | 248 | 241 | 241 | 5,000 |
2014/10/16 | 250 | 250 | 243 | 243 | 7,300 |
2014/10/15 | 255 | 255 | 246 | 250 | 6,300 |
2014/10/14 | 251 | 258 | 244 | 248 | 21,000 |
2014/10/10 | 261 | 265 | 250 | 250 | 31,100 |
2014/10/09 | 266 | 270 | 263 | 263 | 24,500 |
2014/10/08 | 270 | 271 | 260 | 262 | 41,500 |
2014/10/07 | 292 | 292 | 275 | 277 | 51,600 |
2014/10/06 | 316 | 338 | 286 | 291 | 147,300 |
2014/10/03 | 267 | 355 | 254 | 307 | 631,500 |
2014/10/02 | 256 | 336 | 255 | 275 | 408,600 |
2014/10/01 | 256 | 260 | 256 | 256 | 800 |
2014/09/30 | 260 | 260 | 254 | 255 | 2,400 |
2014/09/29 | 256 | 258 | 255 | 258 | 1,400 |
2014/09/26 | 265 | 265 | 255 | 256 | 2,300 |
2014/09/25 | 258 | 270 | 253 | 260 | 8,800 |
2014/09/24 | 257 | 257 | 257 | 257 | 100 |
2014/09/22 | 257 | 257 | 256 | 256 | 700 |
2014/09/19 | 260 | 260 | 258 | 258 | 600 |
2014/09/18 | 266 | 266 | 258 | 258 | 1,200 |
2014/09/17 | 268 | 268 | 258 | 258 | 1,300 |
2014/09/16 | 263 | 263 | 257 | 260 | 900 |
2014/09/12 | 257 | 257 | 256 | 256 | 2,300 |
2014/09/10 | 262 | 262 | 256 | 258 | 700 |
2014/09/09 | 262 | 262 | 262 | 262 | 200 |
2014/09/08 | 262 | 262 | 262 | 262 | 100 |
2014/09/05 | 260 | 261 | 260 | 260 | 2,500 |
2014/09/04 | 260 | 265 | 260 | 260 | 2,600 |
2014/09/03 | 265 | 265 | 265 | 265 | 600 |
2014/09/01 | 265 | 265 | 259 | 265 | 1,800 |
2014/08/29 | 265 | 265 | 265 | 265 | 600 |
2014/08/28 | 265 | 265 | 264 | 264 | 700 |
2014/08/27 | 260 | 265 | 252 | 265 | 2,900 |
2014/08/26 | 257 | 258 | 251 | 257 | 5,100 |
2014/08/25 | 260 | 275 | 249 | 252 | 8,100 |
2014/08/22 | 255 | 258 | 255 | 257 | 700 |
2014/08/21 | 256 | 257 | 255 | 257 | 600 |
2014/08/20 | 257 | 257 | 249 | 250 | 2,400 |
2014/08/19 | 253 | 256 | 253 | 256 | 1,800 |
2014/08/18 | 254 | 254 | 250 | 250 | 2,200 |
2014/08/15 | 249 | 253 | 249 | 250 | 4,000 |
2014/08/14 | 249 | 249 | 244 | 249 | 2,300 |
2014/08/13 | 249 | 249 | 239 | 242 | 3,600 |
2014/08/12 | 241 | 252 | 240 | 252 | 1,900 |
2014/08/11 | 241 | 242 | 239 | 242 | 1,700 |
2014/08/08 | 246 | 246 | 234 | 240 | 3,900 |
2014/08/07 | 251 | 252 | 245 | 245 | 8,800 |
2014/08/06 | 257 | 257 | 251 | 251 | 3,700 |
2014/08/05 | 257 | 257 | 257 | 257 | 300 |
2014/08/04 | 258 | 258 | 258 | 258 | 500 |
2014/08/01 | 259 | 259 | 256 | 258 | 1,500 |
2014/07/31 | 268 | 269 | 260 | 260 | 1,900 |
2014/07/30 | 267 | 267 | 265 | 265 | 700 |
2014/07/29 | 276 | 276 | 260 | 264 | 4,500 |
2014/07/28 | 275 | 280 | 267 | 276 | 10,900 |
2014/07/25 | 266 | 267 | 265 | 265 | 3,000 |
2014/07/24 | 263 | 264 | 258 | 258 | 2,000 |
2014/07/23 | 259 | 260 | 259 | 260 | 300 |
2014/07/22 | 257 | 259 | 257 | 258 | 800 |
2014/07/18 | 259 | 260 | 257 | 257 | 2,500 |
2014/07/17 | 259 | 259 | 259 | 259 | 700 |
2014/07/16 | 266 | 271 | 264 | 264 | 6,000 |
2014/07/15 | 264 | 264 | 257 | 261 | 1,800 |
2014/07/14 | 257 | 257 | 256 | 256 | 900 |
2014/07/11 | 256 | 256 | 255 | 255 | 400 |
2014/07/10 | 259 | 262 | 256 | 257 | 3,200 |
2014/07/09 | 260 | 262 | 258 | 258 | 1,400 |
2014/07/08 | 256 | 278 | 256 | 256 | 12,400 |
2014/07/07 | 254 | 256 | 254 | 255 | 1,100 |
2014/07/04 | 257 | 257 | 254 | 254 | 500 |
2014/07/03 | 254 | 254 | 253 | 254 | 800 |
2014/07/02 | 254 | 259 | 254 | 254 | 3,100 |
2014/07/01 | 255 | 255 | 254 | 254 | 500 |
2014/06/30 | 255 | 255 | 253 | 254 | 2,100 |
2014/06/27 | 259 | 259 | 252 | 254 | 3,200 |
2014/06/26 | 265 | 265 | 252 | 253 | 5,300 |
2014/06/25 | 257 | 261 | 253 | 258 | 3,000 |
2014/06/24 | 261 | 262 | 253 | 257 | 4,700 |
2014/06/23 | 269 | 269 | 260 | 260 | 1,000 |
2014/06/20 | 266 | 270 | 261 | 267 | 3,000 |
2014/06/19 | 253 | 274 | 251 | 259 | 12,900 |
2014/06/18 | 257 | 257 | 257 | 257 | 100 |
2014/06/17 | 259 | 259 | 251 | 257 | 3,400 |
2014/06/16 | 254 | 258 | 250 | 253 | 4,400 |
2014/06/13 | 253 | 254 | 250 | 254 | 4,800 |
2014/06/12 | 250 | 253 | 250 | 253 | 300 |
2014/06/11 | 253 | 253 | 250 | 253 | 3,000 |
2014/06/10 | 254 | 254 | 250 | 250 | 1,800 |
2014/06/09 | 254 | 254 | 249 | 253 | 2,800 |
2014/06/06 | 250 | 253 | 248 | 253 | 3,300 |
2014/06/05 | 252 | 252 | 251 | 252 | 1,300 |
2014/06/04 | 247 | 251 | 245 | 251 | 600 |
2014/06/03 | 255 | 255 | 247 | 247 | 1,700 |
2014/06/02 | 245 | 251 | 245 | 250 | 6,100 |
2014/05/30 | 252 | 252 | 245 | 245 | 2,500 |
2014/05/29 | 243 | 245 | 243 | 245 | 2,100 |
2014/05/28 | 250 | 252 | 242 | 244 | 3,100 |
2014/05/27 | 252 | 252 | 238 | 249 | 3,200 |
2014/05/26 | 242 | 245 | 242 | 245 | 3,200 |
2014/05/23 | 235 | 242 | 235 | 241 | 1,100 |
2014/05/22 | 233 | 233 | 233 | 233 | 100 |
2014/05/21 | 235 | 235 | 233 | 233 | 1,100 |
2014/05/20 | 237 | 237 | 233 | 234 | 2,700 |
2014/05/19 | 243 | 243 | 237 | 237 | 500 |
2014/05/16 | 242 | 242 | 235 | 237 | 4,200 |
2014/05/15 | 246 | 246 | 237 | 239 | 4,000 |
2014/05/14 | 239 | 244 | 235 | 243 | 3,500 |
2014/05/13 | 238 | 247 | 238 | 243 | 1,700 |
2014/05/12 | 241 | 250 | 237 | 238 | 10,700 |
2014/05/09 | 247 | 248 | 240 | 241 | 11,400 |
2014/05/08 | 254 | 254 | 248 | 248 | 9,800 |
2014/05/07 | 262 | 262 | 252 | 252 | 18,900 |
2014/05/02 | 269 | 271 | 246 | 262 | 68,700 |
2014/05/01 | 250 | 326 | 250 | 277 | 385,200 |
2014/04/30 | 249 | 261 | 243 | 246 | 11,900 |
2014/04/28 | 248 | 248 | 244 | 247 | 1,400 |
2014/04/25 | 246 | 246 | 245 | 245 | 700 |
2014/04/24 | 245 | 245 | 244 | 244 | 700 |
2014/04/23 | 241 | 243 | 241 | 241 | 700 |
2014/04/22 | 240 | 243 | 240 | 243 | 2,500 |
2014/04/21 | 242 | 244 | 242 | 244 | 200 |
2014/04/18 | 242 | 242 | 242 | 242 | 100 |
2014/04/17 | 241 | 242 | 238 | 242 | 1,200 |
2014/04/16 | 248 | 248 | 240 | 240 | 2,200 |
2014/04/15 | 244 | 244 | 243 | 244 | 900 |
2014/04/14 | 244 | 245 | 239 | 242 | 3,400 |
2014/04/11 | 244 | 245 | 241 | 244 | 800 |
2014/04/10 | 249 | 249 | 241 | 244 | 2,600 |
2014/04/09 | 250 | 250 | 246 | 246 | 1,800 |
2014/04/08 | 247 | 249 | 246 | 247 | 3,400 |
2014/04/07 | 247 | 251 | 247 | 247 | 2,100 |
2014/04/04 | 248 | 253 | 245 | 251 | 3,000 |
2014/04/03 | 247 | 249 | 246 | 249 | 1,500 |
2014/04/02 | 247 | 250 | 242 | 247 | 6,100 |
2014/04/01 | 257 | 257 | 238 | 247 | 21,000 |
2014/03/31 | 257 | 258 | 249 | 250 | 4,300 |
2014/03/28 | 254 | 258 | 250 | 258 | 4,500 |
2014/03/27 | 251 | 252 | 248 | 250 | 1,100 |
2014/03/26 | 261 | 261 | 251 | 254 | 2,900 |
2014/03/25 | 267 | 267 | 251 | 252 | 12,800 |
2014/03/24 | 270 | 270 | 256 | 268 | 6,900 |
2014/03/20 | 267 | 270 | 257 | 270 | 15,200 |
2014/03/19 | 291 | 292 | 265 | 268 | 72,400 |
2014/03/18 | 268 | 336 | 268 | 312 | 171,000 |
2014/03/17 | 264 | 274 | 256 | 256 | 6,500 |
2014/03/14 | 260 | 265 | 258 | 265 | 1,600 |
2014/03/13 | 265 | 265 | 260 | 261 | 1,000 |
2014/03/12 | 266 | 266 | 262 | 262 | 1,400 |
2014/03/11 | 267 | 270 | 267 | 270 | 900 |
2014/03/07 | 266 | 266 | 266 | 266 | 100 |
2014/03/06 | 264 | 265 | 264 | 264 | 300 |
2014/03/05 | 263 | 264 | 263 | 264 | 300 |
2014/03/04 | 263 | 263 | 263 | 263 | 100 |
2014/02/28 | 268 | 268 | 267 | 267 | 600 |
2014/02/27 | 265 | 269 | 264 | 269 | 3,500 |
2014/02/26 | 266 | 266 | 255 | 260 | 1,900 |
2014/02/25 | 265 | 266 | 262 | 264 | 1,300 |
2014/02/24 | 259 | 264 | 259 | 261 | 800 |
2014/02/21 | 255 | 260 | 255 | 260 | 300 |
2014/02/20 | 255 | 255 | 251 | 251 | 300 |
2014/02/19 | 259 | 260 | 259 | 260 | 1,500 |
2014/02/18 | 261 | 261 | 252 | 257 | 1,300 |
2014/02/17 | 257 | 257 | 252 | 252 | 1,500 |
2014/02/14 | 258 | 258 | 248 | 249 | 2,200 |
2014/02/13 | 261 | 268 | 256 | 257 | 1,900 |
2014/02/12 | 263 | 266 | 255 | 263 | 4,300 |
2014/02/10 | 257 | 262 | 257 | 262 | 400 |
2014/02/07 | 258 | 258 | 252 | 253 | 900 |
2014/02/06 | 247 | 252 | 247 | 251 | 1,600 |
2014/02/05 | 258 | 258 | 248 | 248 | 7,600 |
2014/02/04 | 269 | 269 | 238 | 257 | 7,900 |
2014/02/03 | 301 | 301 | 281 | 291 | 6,300 |
2014/01/31 | 301 | 301 | 301 | 301 | 500 |
2014/01/30 | 298 | 298 | 296 | 296 | 2,700 |
2014/01/29 | 300 | 304 | 297 | 297 | 1,500 |
2014/01/28 | 294 | 300 | 294 | 300 | 1,100 |
2014/01/27 | 295 | 297 | 292 | 296 | 4,800 |
2014/01/24 | 304 | 306 | 303 | 303 | 2,500 |
2014/01/23 | 309 | 312 | 306 | 307 | 1,400 |
2014/01/22 | 310 | 312 | 308 | 310 | 800 |
2014/01/21 | 312 | 315 | 311 | 313 | 7,600 |
2014/01/20 | 305 | 310 | 305 | 310 | 5,500 |
2014/01/17 | 304 | 304 | 303 | 303 | 700 |
2014/01/16 | 302 | 305 | 302 | 303 | 2,900 |
2014/01/15 | 302 | 305 | 302 | 305 | 1,400 |
2014/01/14 | 301 | 305 | 300 | 300 | 2,300 |
2014/01/10 | 304 | 304 | 304 | 304 | 1,200 |
2014/01/09 | 304 | 304 | 300 | 304 | 3,500 |
2014/01/08 | 300 | 304 | 299 | 304 | 3,600 |
2014/01/07 | 297 | 300 | 296 | 300 | 4,400 |
2014/01/06 | 296 | 297 | 296 | 296 | 2,800 |