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 |
---|---|---|---|---|---|
2015/12/30 | 593 | 608 | 587 | 607 | 10,500 |
2015/12/29 | 586 | 589 | 577 | 583 | 6,900 |
2015/12/28 | 562 | 587 | 562 | 576 | 6,500 |
2015/12/25 | 562 | 568 | 555 | 561 | 10,100 |
2015/12/24 | 582 | 600 | 569 | 570 | 17,700 |
2015/12/22 | 584 | 597 | 584 | 590 | 14,800 |
2015/12/21 | 598 | 598 | 580 | 583 | 21,800 |
2015/12/18 | 620 | 620 | 601 | 603 | 10,100 |
2015/12/17 | 611 | 627 | 608 | 616 | 14,200 |
2015/12/16 | 610 | 617 | 600 | 615 | 11,900 |
2015/12/15 | 612 | 620 | 600 | 603 | 6,900 |
2015/12/14 | 600 | 617 | 595 | 616 | 7,700 |
2015/12/11 | 621 | 623 | 604 | 609 | 18,400 |
2015/12/10 | 627 | 627 | 618 | 623 | 6,500 |
2015/12/09 | 630 | 633 | 623 | 625 | 11,500 |
2015/12/08 | 636 | 666 | 632 | 639 | 38,900 |
2015/12/07 | 627 | 650 | 625 | 645 | 27,600 |
2015/12/04 | 653 | 653 | 632 | 636 | 21,500 |
2015/12/03 | 665 | 668 | 650 | 651 | 26,800 |
2015/12/02 | 679 | 685 | 660 | 668 | 37,200 |
2015/12/01 | 666 | 711 | 666 | 689 | 99,900 |
2015/11/30 | 670 | 670 | 644 | 655 | 18,000 |
2015/11/27 | 685 | 686 | 656 | 669 | 23,300 |
2015/11/26 | 687 | 694 | 670 | 680 | 35,600 |
2015/11/25 | 684 | 701 | 683 | 683 | 45,300 |
2015/11/24 | 714 | 735 | 695 | 709 | 86,400 |
2015/11/20 | 740 | 748 | 700 | 720 | 160,000 |
2015/11/19 | 880 | 880 | 770 | 770 | 546,300 |
2015/11/18 | 887 | 902 | 769 | 902 | 961,900 |
2015/11/17 | 752 | 752 | 752 | 752 | 15,000 |
2015/11/16 | 652 | 652 | 652 | 652 | 6,300 |
2015/11/13 | 543 | 553 | 541 | 552 | 9,100 |
2015/11/12 | 544 | 565 | 544 | 562 | 4,000 |
2015/11/11 | 542 | 554 | 542 | 550 | 4,000 |
2015/11/10 | 544 | 554 | 540 | 547 | 3,600 |
2015/11/09 | 544 | 550 | 537 | 547 | 4,900 |
2015/11/06 | 542 | 545 | 534 | 540 | 5,600 |
2015/11/05 | 560 | 592 | 550 | 552 | 12,000 |
2015/11/04 | 552 | 556 | 545 | 556 | 4,400 |
2015/11/02 | 557 | 557 | 551 | 552 | 3,400 |
2015/10/30 | 561 | 571 | 556 | 558 | 4,000 |
2015/10/29 | 571 | 571 | 562 | 562 | 3,000 |
2015/10/28 | 557 | 567 | 557 | 561 | 2,800 |
2015/10/27 | 584 | 584 | 561 | 567 | 4,300 |
2015/10/26 | 570 | 579 | 565 | 579 | 5,500 |
2015/10/23 | 561 | 567 | 560 | 563 | 4,500 |
2015/10/22 | 566 | 570 | 561 | 562 | 3,500 |
2015/10/21 | 563 | 571 | 560 | 564 | 3,000 |
2015/10/20 | 570 | 580 | 560 | 560 | 1,700 |
2015/10/19 | 580 | 581 | 560 | 566 | 5,200 |
2015/10/16 | 578 | 585 | 574 | 579 | 3,600 |
2015/10/15 | 579 | 580 | 567 | 574 | 1,800 |
2015/10/14 | 568 | 584 | 568 | 570 | 2,400 |
2015/10/13 | 589 | 589 | 565 | 575 | 3,100 |
2015/10/09 | 592 | 592 | 578 | 579 | 2,500 |
2015/10/08 | 581 | 582 | 575 | 575 | 4,800 |
2015/10/07 | 593 | 593 | 573 | 589 | 4,600 |
2015/10/06 | 577 | 594 | 572 | 594 | 13,100 |
2015/10/05 | 614 | 618 | 576 | 597 | 13,500 |
2015/10/02 | 561 | 618 | 560 | 574 | 7,200 |
2015/10/01 | 573 | 578 | 559 | 559 | 6,800 |
2015/09/30 | 580 | 590 | 556 | 563 | 7,000 |
2015/09/29 | 595 | 598 | 570 | 570 | 9,900 |
2015/09/28 | 623 | 637 | 593 | 615 | 20,300 |
2015/09/25 | 772 | 847 | 642 | 653 | 191,600 |
2015/09/24 | 712 | 712 | 712 | 712 | 6,400 |
2015/09/18 | 610 | 639 | 608 | 612 | 6,400 |
2015/09/17 | 630 | 660 | 601 | 601 | 32,000 |
2015/09/16 | 588 | 619 | 574 | 610 | 6,100 |
2015/09/15 | 578 | 578 | 578 | 578 | 300 |
2015/09/14 | 580 | 582 | 565 | 573 | 2,300 |
2015/09/11 | 552 | 625 | 548 | 570 | 17,300 |
2015/09/10 | 556 | 556 | 530 | 543 | 2,900 |
2015/09/09 | 549 | 565 | 530 | 546 | 5,800 |
2015/09/08 | 570 | 570 | 543 | 543 | 3,300 |
2015/09/07 | 567 | 595 | 543 | 568 | 3,800 |
2015/09/04 | 595 | 595 | 550 | 557 | 5,700 |
2015/09/03 | 595 | 600 | 581 | 585 | 3,900 |
2015/09/02 | 558 | 610 | 558 | 600 | 7,400 |
2015/09/01 | 620 | 635 | 598 | 598 | 7,900 |
2015/08/31 | 672 | 679 | 640 | 650 | 3,900 |
2015/08/28 | 695 | 695 | 659 | 673 | 6,300 |
2015/08/27 | 600 | 650 | 600 | 645 | 6,400 |
2015/08/26 | 599 | 609 | 570 | 600 | 7,400 |
2015/08/25 | 540 | 636 | 540 | 559 | 41,400 |
2015/08/24 | 700 | 734 | 621 | 640 | 11,400 |
2015/08/21 | 732 | 748 | 703 | 748 | 15,500 |
2015/08/20 | 729 | 760 | 729 | 750 | 6,100 |
2015/08/19 | 741 | 743 | 733 | 741 | 1,500 |
2015/08/18 | 723 | 748 | 723 | 734 | 4,300 |
2015/08/17 | 727 | 742 | 724 | 728 | 3,100 |
2015/08/14 | 700 | 757 | 689 | 722 | 10,300 |
2015/08/13 | 686 | 714 | 686 | 713 | 5,600 |
2015/08/12 | 719 | 724 | 702 | 708 | 3,700 |
2015/08/11 | 695 | 727 | 695 | 715 | 6,100 |
2015/08/10 | 730 | 744 | 685 | 700 | 12,600 |
2015/08/07 | 755 | 755 | 730 | 730 | 3,900 |
2015/08/06 | 735 | 761 | 735 | 740 | 1,600 |
2015/08/05 | 750 | 763 | 738 | 750 | 3,400 |
2015/08/04 | 760 | 760 | 743 | 750 | 4,200 |
2015/08/03 | 769 | 770 | 753 | 763 | 7,200 |
2015/07/31 | 762 | 762 | 737 | 762 | 8,500 |
2015/07/30 | 756 | 773 | 745 | 748 | 9,700 |
2015/07/29 | 727 | 756 | 727 | 756 | 7,200 |
2015/07/28 | 721 | 760 | 700 | 742 | 21,200 |
2015/07/27 | 737 | 738 | 726 | 736 | 11,900 |
2015/07/24 | 740 | 740 | 719 | 723 | 9,800 |
2015/07/23 | 755 | 762 | 725 | 725 | 25,100 |
2015/07/22 | 784 | 784 | 760 | 761 | 16,500 |
2015/07/21 | 772 | 784 | 757 | 770 | 41,700 |
2015/07/17 | 856 | 860 | 770 | 800 | 119,100 |
2015/07/16 | 994 | 1,039 | 811 | 811 | 847,700 |
2015/07/15 | 754 | 889 | 739 | 889 | 144,100 |
2015/07/14 | 640 | 739 | 640 | 739 | 36,400 |
2015/07/13 | 617 | 640 | 609 | 639 | 27,000 |
2015/07/10 | 689 | 689 | 645 | 656 | 10,800 |
2015/07/09 | 694 | 694 | 573 | 670 | 34,900 |
2015/07/08 | 748 | 748 | 698 | 709 | 11,200 |
2015/07/07 | 725 | 749 | 720 | 749 | 7,500 |
2015/07/06 | 726 | 736 | 712 | 713 | 7,500 |
2015/07/03 | 752 | 757 | 732 | 740 | 3,700 |
2015/07/02 | 753 | 753 | 741 | 752 | 3,700 |
2015/07/01 | 716 | 743 | 716 | 738 | 8,000 |
2015/06/30 | 708 | 735 | 702 | 716 | 15,900 |
2015/06/29 | 730 | 739 | 729 | 738 | 10,200 |
2015/06/26 | 782 | 782 | 755 | 755 | 6,600 |
2015/06/25 | 789 | 789 | 761 | 782 | 5,700 |
2015/06/24 | 770 | 800 | 765 | 789 | 23,100 |
2015/06/23 | 728 | 757 | 728 | 757 | 10,100 |
2015/06/22 | 757 | 757 | 720 | 740 | 10,700 |
2015/06/19 | 753 | 763 | 740 | 742 | 16,000 |
2015/06/18 | 790 | 793 | 766 | 768 | 17,300 |
2015/06/17 | 800 | 807 | 766 | 796 | 9,200 |
2015/06/16 | 801 | 831 | 798 | 813 | 26,400 |
2015/06/15 | 792 | 792 | 780 | 787 | 3,500 |
2015/06/12 | 780 | 788 | 768 | 782 | 7,300 |
2015/06/11 | 769 | 788 | 769 | 780 | 11,300 |
2015/06/10 | 815 | 815 | 780 | 788 | 16,300 |
2015/06/09 | 835 | 835 | 817 | 817 | 10,500 |
2015/06/08 | 850 | 865 | 816 | 820 | 24,800 |
2015/06/05 | 807 | 814 | 805 | 814 | 8,000 |
2015/06/04 | 822 | 830 | 802 | 805 | 18,900 |
2015/06/03 | 812 | 829 | 811 | 829 | 8,400 |
2015/06/02 | 842 | 855 | 822 | 825 | 9,200 |
2015/06/01 | 835 | 847 | 826 | 832 | 19,400 |
2015/05/29 | 825 | 832 | 810 | 825 | 16,000 |
2015/05/28 | 867 | 876 | 820 | 825 | 26,900 |
2015/05/27 | 882 | 884 | 862 | 862 | 22,700 |
2015/05/26 | 888 | 905 | 875 | 889 | 26,100 |
2015/05/25 | 885 | 907 | 874 | 886 | 18,100 |
2015/05/22 | 880 | 906 | 880 | 900 | 20,100 |
2015/05/21 | 912 | 924 | 878 | 890 | 17,100 |
2015/05/20 | 918 | 949 | 906 | 910 | 27,600 |
2015/05/19 | 883 | 950 | 838 | 918 | 76,100 |
2015/05/18 | 931 | 934 | 881 | 892 | 42,600 |
2015/05/15 | 1,010 | 1,010 | 930 | 937 | 46,700 |
2015/05/14 | 1,030 | 1,079 | 981 | 1,005 | 71,000 |
2015/05/13 | 988 | 1,025 | 970 | 985 | 54,700 |
2015/05/12 | 981 | 1,099 | 981 | 1,030 | 150,000 |
2015/05/11 | 1,185 | 1,195 | 966 | 966 | 351,100 |
2015/05/08 | 912 | 1,035 | 912 | 1,035 | 140,500 |
2015/05/07 | 925 | 934 | 877 | 885 | 121,000 |
2015/05/01 | 1,110 | 1,129 | 960 | 970 | 248,400 |
2015/04/30 | 1,148 | 1,373 | 1,076 | 1,170 | 2,229,000 |
2015/04/28 | 980 | 1,073 | 975 | 1,073 | 184,800 |
2015/04/27 | 986 | 994 | 920 | 923 | 241,700 |
2015/04/24 | 1,249 | 1,339 | 998 | 1,046 | 1,474,500 |
2015/04/23 | 904 | 1,039 | 900 | 1,039 | 342,300 |
2015/04/22 | 750 | 889 | 750 | 889 | 108,600 |
2015/04/21 | 744 | 755 | 739 | 739 | 8,000 |
2015/04/20 | 741 | 765 | 741 | 750 | 9,500 |
2015/04/17 | 748 | 798 | 748 | 766 | 15,800 |
2015/04/16 | 757 | 769 | 735 | 765 | 13,200 |
2015/04/15 | 756 | 785 | 753 | 766 | 14,300 |
2015/04/14 | 726 | 820 | 726 | 778 | 45,200 |
2015/04/13 | 740 | 763 | 725 | 756 | 25,100 |
2015/04/10 | 794 | 803 | 776 | 777 | 23,500 |
2015/04/09 | 821 | 838 | 768 | 793 | 87,200 |
2015/04/08 | 728 | 827 | 700 | 810 | 113,600 |
2015/04/07 | 719 | 724 | 709 | 715 | 10,000 |
2015/04/06 | 678 | 715 | 678 | 704 | 15,100 |
2015/04/03 | 701 | 704 | 670 | 678 | 26,100 |
2015/04/02 | 751 | 770 | 694 | 695 | 26,500 |
2015/04/01 | 731 | 789 | 728 | 758 | 23,600 |
2015/03/31 | 706 | 735 | 700 | 735 | 14,100 |
2015/03/30 | 729 | 731 | 703 | 705 | 5,900 |
2015/03/27 | 693 | 739 | 693 | 701 | 13,400 |
2015/03/26 | 740 | 761 | 720 | 721 | 17,800 |
2015/03/25 | 742 | 750 | 710 | 750 | 23,700 |
2015/03/24 | 735 | 780 | 729 | 760 | 19,800 |
2015/03/23 | 721 | 760 | 721 | 735 | 14,300 |
2015/03/20 | 766 | 793 | 730 | 736 | 36,600 |
2015/03/19 | 796 | 933 | 761 | 766 | 162,300 |
2015/03/18 | 764 | 815 | 764 | 799 | 23,700 |
2015/03/17 | 780 | 780 | 750 | 764 | 17,400 |
2015/03/16 | 782 | 785 | 735 | 770 | 41,300 |
2015/03/13 | 858 | 858 | 797 | 812 | 37,400 |
2015/03/12 | 861 | 880 | 826 | 826 | 31,300 |
2015/03/11 | 816 | 940 | 807 | 831 | 119,000 |
2015/03/10 | 871 | 871 | 806 | 806 | 42,900 |
2015/03/09 | 841 | 842 | 815 | 841 | 72,500 |
2015/03/06 | 907 | 911 | 866 | 866 | 47,900 |
2015/03/05 | 919 | 939 | 902 | 921 | 54,100 |
2015/03/04 | 980 | 980 | 904 | 920 | 111,000 |
2015/03/03 | 1,050 | 1,059 | 994 | 994 | 91,200 |
2015/03/02 | 1,050 | 1,088 | 1,044 | 1,081 | 69,200 |
2015/02/27 | 1,049 | 1,114 | 1,025 | 1,035 | 144,700 |
2015/02/26 | 1,028 | 1,090 | 1,013 | 1,029 | 114,000 |
2015/02/25 | 1,000 | 1,130 | 995 | 1,053 | 240,800 |
2015/02/24 | 1,040 | 1,109 | 1,021 | 1,052 | 204,400 |
2015/02/23 | 1,118 | 1,153 | 1,043 | 1,083 | 255,300 |
2015/02/20 | 1,243 | 1,269 | 1,153 | 1,153 | 296,500 |
2015/02/19 | 1,420 | 1,431 | 1,273 | 1,273 | 363,600 |
2015/02/18 | 1,453 | 1,571 | 1,309 | 1,435 | 985,900 |
2015/02/17 | 1,642 | 1,748 | 1,562 | 1,562 | 722,700 |
2015/02/16 | 2,062 | 2,512 | 2,062 | 2,062 | 836,700 |
2015/02/13 | 2,552 | 2,562 | 2,042 | 2,562 | 1,119,500 |
2015/02/12 | 1,762 | 1,762 | 1,762 | 1,762 | 192,000 |
2015/02/10 | 1,162 | 1,162 | 1,162 | 1,162 | 26,900 |
2015/02/09 | 862 | 862 | 862 | 862 | 18,400 |
2015/02/06 | 712 | 712 | 712 | 712 | 25,400 |
2015/02/05 | 612 | 612 | 612 | 612 | 19,200 |
2015/02/04 | 484 | 512 | 451 | 512 | 753,400 |
2015/02/03 | 432 | 432 | 432 | 432 | 130,700 |
2015/02/02 | 278 | 352 | 278 | 352 | 288,100 |
2015/01/30 | 274 | 278 | 271 | 272 | 2,300 |
2015/01/29 | 275 | 275 | 271 | 271 | 2,100 |
2015/01/28 | 274 | 275 | 270 | 275 | 3,900 |
2015/01/27 | 277 | 277 | 271 | 273 | 7,700 |
2015/01/26 | 281 | 281 | 275 | 277 | 1,700 |
2015/01/23 | 275 | 279 | 273 | 275 | 7,300 |
2015/01/22 | 273 | 275 | 272 | 275 | 2,900 |
2015/01/21 | 270 | 272 | 267 | 272 | 2,100 |
2015/01/20 | 269 | 274 | 268 | 270 | 1,800 |
2015/01/19 | 271 | 271 | 270 | 270 | 4,200 |
2015/01/16 | 272 | 272 | 266 | 267 | 2,800 |
2015/01/15 | 278 | 278 | 270 | 272 | 2,800 |
2015/01/14 | 275 | 275 | 273 | 273 | 300 |
2015/01/13 | 271 | 274 | 271 | 274 | 6,200 |
2015/01/09 | 271 | 273 | 268 | 270 | 1,100 |
2015/01/08 | 270 | 271 | 266 | 270 | 2,900 |
2015/01/07 | 267 | 270 | 267 | 270 | 1,600 |
2015/01/06 | 269 | 272 | 265 | 265 | 7,200 |
2015/01/05 | 271 | 278 | 268 | 270 | 4,800 |