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 |
---|---|---|---|---|---|
2016/12/30 | 400 | 400 | 392 | 400 | 2,800 |
2016/12/29 | 399 | 400 | 398 | 399 | 3,800 |
2016/12/28 | 393 | 395 | 392 | 392 | 400 |
2016/12/27 | 393 | 393 | 388 | 389 | 7,200 |
2016/12/26 | 399 | 399 | 393 | 393 | 8,700 |
2016/12/22 | 399 | 400 | 398 | 398 | 3,200 |
2016/12/21 | 404 | 404 | 397 | 398 | 1,000 |
2016/12/20 | 404 | 404 | 394 | 396 | 13,000 |
2016/12/19 | 402 | 405 | 400 | 404 | 16,000 |
2016/12/16 | 402 | 402 | 397 | 397 | 3,300 |
2016/12/15 | 403 | 403 | 396 | 400 | 1,000 |
2016/12/14 | 396 | 403 | 395 | 403 | 8,700 |
2016/12/13 | 400 | 400 | 395 | 399 | 1,700 |
2016/12/12 | 396 | 399 | 395 | 396 | 5,400 |
2016/12/09 | 395 | 399 | 395 | 399 | 1,300 |
2016/12/08 | 397 | 398 | 395 | 395 | 1,700 |
2016/12/07 | 398 | 398 | 397 | 397 | 300 |
2016/12/06 | 398 | 403 | 395 | 395 | 2,600 |
2016/12/05 | 404 | 404 | 399 | 401 | 600 |
2016/12/02 | 398 | 404 | 393 | 404 | 11,000 |
2016/12/01 | 402 | 402 | 398 | 399 | 6,200 |
2016/11/30 | 406 | 406 | 401 | 402 | 1,500 |
2016/11/29 | 408 | 408 | 405 | 405 | 700 |
2016/11/28 | 409 | 409 | 400 | 400 | 1,300 |
2016/11/25 | 394 | 401 | 394 | 401 | 5,600 |
2016/11/24 | 400 | 401 | 398 | 400 | 2,100 |
2016/11/22 | 403 | 408 | 398 | 398 | 1,800 |
2016/11/21 | 395 | 411 | 395 | 403 | 700 |
2016/11/18 | 400 | 411 | 400 | 401 | 1,900 |
2016/11/17 | 397 | 401 | 397 | 400 | 500 |
2016/11/16 | 410 | 410 | 397 | 402 | 1,800 |
2016/11/15 | 405 | 405 | 397 | 405 | 1,700 |
2016/11/14 | 399 | 399 | 395 | 397 | 3,000 |
2016/11/11 | 395 | 396 | 378 | 391 | 15,500 |
2016/11/10 | 424 | 424 | 410 | 410 | 2,700 |
2016/11/09 | 410 | 427 | 403 | 410 | 4,900 |
2016/11/08 | 414 | 414 | 412 | 412 | 800 |
2016/11/07 | 410 | 411 | 410 | 411 | 300 |
2016/11/04 | 422 | 422 | 413 | 413 | 2,100 |
2016/11/02 | 421 | 422 | 419 | 422 | 4,500 |
2016/11/01 | 425 | 425 | 422 | 425 | 700 |
2016/10/31 | 430 | 430 | 424 | 424 | 1,900 |
2016/10/28 | 430 | 430 | 424 | 424 | 2,100 |
2016/10/27 | 421 | 430 | 421 | 430 | 5,000 |
2016/10/26 | 425 | 430 | 424 | 425 | 3,600 |
2016/10/25 | 425 | 425 | 420 | 423 | 1,700 |
2016/10/24 | 423 | 423 | 422 | 423 | 900 |
2016/10/21 | 421 | 429 | 421 | 421 | 1,200 |
2016/10/20 | 420 | 426 | 420 | 426 | 3,100 |
2016/10/19 | 421 | 425 | 420 | 421 | 1,500 |
2016/10/18 | 425 | 425 | 416 | 419 | 1,100 |
2016/10/17 | 420 | 420 | 412 | 417 | 1,700 |
2016/10/14 | 420 | 425 | 416 | 425 | 900 |
2016/10/13 | 418 | 442 | 418 | 420 | 2,800 |
2016/10/12 | 414 | 418 | 414 | 418 | 1,200 |
2016/10/11 | 416 | 416 | 414 | 414 | 800 |
2016/10/07 | 415 | 415 | 414 | 414 | 1,600 |
2016/10/06 | 413 | 417 | 406 | 414 | 3,600 |
2016/10/05 | 419 | 420 | 411 | 411 | 10,200 |
2016/10/04 | 423 | 425 | 418 | 418 | 3,700 |
2016/10/03 | 428 | 428 | 422 | 425 | 2,200 |
2016/09/30 | 440 | 440 | 432 | 432 | 500 |
2016/09/29 | 441 | 441 | 425 | 431 | 2,400 |
2016/09/28 | 419 | 426 | 418 | 426 | 2,100 |
2016/09/27 | 423 | 425 | 419 | 419 | 3,500 |
2016/09/26 | 421 | 421 | 415 | 420 | 1,400 |
2016/09/23 | 413 | 421 | 413 | 415 | 5,000 |
2016/09/21 | 430 | 430 | 422 | 429 | 500 |
2016/09/20 | 419 | 441 | 419 | 431 | 9,800 |
2016/09/16 | 439 | 439 | 435 | 435 | 800 |
2016/09/15 | 444 | 444 | 431 | 432 | 3,100 |
2016/09/14 | 433 | 433 | 433 | 433 | 800 |
2016/09/13 | 432 | 433 | 432 | 433 | 900 |
2016/09/12 | 432 | 432 | 432 | 432 | 2,000 |
2016/09/09 | 433 | 433 | 432 | 433 | 1,500 |
2016/09/08 | 439 | 439 | 433 | 433 | 1,600 |
2016/09/06 | 431 | 438 | 431 | 432 | 2,100 |
2016/09/05 | 436 | 436 | 436 | 436 | 100 |
2016/09/01 | 439 | 439 | 436 | 436 | 1,200 |
2016/08/31 | 441 | 441 | 436 | 436 | 1,800 |
2016/08/30 | 435 | 439 | 435 | 438 | 1,100 |
2016/08/29 | 441 | 442 | 440 | 442 | 3,300 |
2016/08/26 | 444 | 444 | 433 | 442 | 3,400 |
2016/08/25 | 436 | 436 | 435 | 435 | 400 |
2016/08/24 | 427 | 428 | 425 | 428 | 1,000 |
2016/08/23 | 426 | 426 | 426 | 426 | 400 |
2016/08/22 | 424 | 430 | 424 | 426 | 1,300 |
2016/08/19 | 436 | 438 | 425 | 426 | 2,000 |
2016/08/18 | 429 | 436 | 428 | 436 | 500 |
2016/08/17 | 424 | 428 | 424 | 428 | 400 |
2016/08/16 | 429 | 429 | 418 | 422 | 2,000 |
2016/08/15 | 423 | 429 | 417 | 421 | 2,300 |
2016/08/12 | 422 | 429 | 418 | 423 | 3,800 |
2016/08/10 | 410 | 415 | 409 | 415 | 5,800 |
2016/08/09 | 423 | 428 | 413 | 414 | 3,800 |
2016/08/08 | 410 | 422 | 410 | 416 | 9,100 |
2016/08/05 | 432 | 439 | 412 | 426 | 7,800 |
2016/08/04 | 451 | 452 | 429 | 440 | 14,200 |
2016/08/03 | 457 | 457 | 451 | 453 | 1,700 |
2016/08/02 | 454 | 457 | 452 | 457 | 4,000 |
2016/08/01 | 480 | 480 | 462 | 462 | 3,400 |
2016/07/29 | 474 | 482 | 464 | 464 | 2,900 |
2016/07/28 | 484 | 484 | 466 | 466 | 2,100 |
2016/07/27 | 473 | 476 | 467 | 476 | 6,700 |
2016/07/26 | 498 | 498 | 472 | 477 | 18,000 |
2016/07/25 | 486 | 496 | 465 | 466 | 13,300 |
2016/07/22 | 461 | 468 | 456 | 462 | 5,500 |
2016/07/21 | 455 | 482 | 452 | 480 | 10,700 |
2016/07/20 | 461 | 463 | 453 | 455 | 16,200 |
2016/07/19 | 566 | 566 | 478 | 478 | 68,300 |
2016/07/15 | 462 | 537 | 457 | 516 | 137,800 |
2016/07/14 | 448 | 457 | 447 | 457 | 2,100 |
2016/07/13 | 447 | 447 | 436 | 446 | 3,700 |
2016/07/12 | 436 | 447 | 436 | 447 | 1,600 |
2016/07/11 | 431 | 436 | 430 | 435 | 1,300 |
2016/07/08 | 437 | 437 | 434 | 434 | 3,300 |
2016/07/07 | 436 | 444 | 435 | 437 | 1,800 |
2016/07/06 | 446 | 446 | 432 | 436 | 2,800 |
2016/07/05 | 458 | 460 | 450 | 451 | 1,300 |
2016/07/04 | 490 | 490 | 446 | 460 | 17,100 |
2016/07/01 | 434 | 439 | 434 | 439 | 1,600 |
2016/06/30 | 438 | 442 | 437 | 438 | 2,300 |
2016/06/29 | 437 | 452 | 437 | 445 | 4,000 |
2016/06/28 | 453 | 454 | 435 | 454 | 3,800 |
2016/06/27 | 429 | 438 | 429 | 433 | 6,000 |
2016/06/24 | 460 | 461 | 384 | 411 | 16,100 |
2016/06/23 | 469 | 469 | 453 | 463 | 1,000 |
2016/06/22 | 452 | 453 | 452 | 453 | 2,000 |
2016/06/21 | 456 | 461 | 450 | 461 | 2,600 |
2016/06/20 | 451 | 459 | 445 | 455 | 5,200 |
2016/06/17 | 450 | 468 | 443 | 451 | 5,700 |
2016/06/16 | 469 | 469 | 441 | 450 | 4,600 |
2016/06/15 | 443 | 458 | 443 | 448 | 6,200 |
2016/06/14 | 474 | 480 | 443 | 444 | 22,700 |
2016/06/13 | 510 | 514 | 488 | 488 | 15,400 |
2016/06/10 | 518 | 524 | 510 | 513 | 5,400 |
2016/06/09 | 520 | 525 | 517 | 518 | 2,800 |
2016/06/08 | 535 | 535 | 520 | 522 | 5,400 |
2016/06/07 | 522 | 534 | 522 | 525 | 9,900 |
2016/06/06 | 516 | 527 | 516 | 526 | 6,700 |
2016/06/03 | 543 | 543 | 536 | 536 | 3,700 |
2016/06/02 | 535 | 545 | 534 | 534 | 5,300 |
2016/06/01 | 549 | 549 | 540 | 545 | 7,300 |
2016/05/31 | 547 | 550 | 545 | 548 | 4,200 |
2016/05/30 | 526 | 544 | 526 | 544 | 4,700 |
2016/05/27 | 548 | 548 | 520 | 530 | 17,400 |
2016/05/26 | 577 | 585 | 533 | 548 | 24,200 |
2016/05/25 | 575 | 591 | 575 | 576 | 7,000 |
2016/05/24 | 593 | 593 | 575 | 581 | 3,700 |
2016/05/23 | 590 | 600 | 580 | 593 | 8,100 |
2016/05/20 | 588 | 604 | 586 | 600 | 7,400 |
2016/05/19 | 575 | 610 | 575 | 585 | 18,700 |
2016/05/18 | 586 | 599 | 581 | 585 | 9,500 |
2016/05/17 | 561 | 600 | 561 | 596 | 9,400 |
2016/05/16 | 564 | 578 | 563 | 575 | 8,200 |
2016/05/13 | 630 | 630 | 571 | 584 | 28,300 |
2016/05/12 | 631 | 646 | 629 | 632 | 1,400 |
2016/05/11 | 642 | 642 | 630 | 637 | 1,900 |
2016/05/10 | 643 | 643 | 622 | 637 | 1,800 |
2016/05/09 | 636 | 640 | 619 | 633 | 5,000 |
2016/05/06 | 647 | 647 | 620 | 626 | 5,100 |
2016/05/02 | 640 | 640 | 622 | 637 | 2,700 |
2016/04/28 | 629 | 640 | 620 | 640 | 6,300 |
2016/04/27 | 632 | 637 | 626 | 628 | 2,700 |
2016/04/26 | 649 | 649 | 624 | 624 | 4,900 |
2016/04/25 | 647 | 647 | 633 | 645 | 11,000 |
2016/04/22 | 636 | 643 | 636 | 637 | 3,500 |
2016/04/21 | 631 | 645 | 631 | 645 | 8,600 |
2016/04/20 | 638 | 646 | 633 | 636 | 8,800 |
2016/04/19 | 662 | 662 | 636 | 638 | 10,200 |
2016/04/18 | 645 | 654 | 632 | 654 | 7,100 |
2016/04/15 | 654 | 655 | 631 | 641 | 12,100 |
2016/04/14 | 672 | 685 | 663 | 663 | 7,700 |
2016/04/13 | 692 | 700 | 663 | 672 | 13,800 |
2016/04/12 | 670 | 690 | 651 | 690 | 11,000 |
2016/04/11 | 664 | 665 | 632 | 665 | 7,600 |
2016/04/08 | 623 | 663 | 616 | 654 | 6,000 |
2016/04/07 | 619 | 633 | 613 | 630 | 9,300 |
2016/04/06 | 641 | 649 | 624 | 626 | 21,000 |
2016/04/05 | 708 | 708 | 632 | 671 | 45,900 |
2016/04/04 | 715 | 763 | 701 | 723 | 57,800 |
2016/04/01 | 650 | 700 | 650 | 700 | 17,700 |
2016/03/31 | 651 | 653 | 642 | 649 | 4,400 |
2016/03/30 | 648 | 653 | 630 | 645 | 7,600 |
2016/03/29 | 631 | 652 | 631 | 648 | 9,600 |
2016/03/28 | 631 | 645 | 622 | 635 | 13,400 |
2016/03/25 | 641 | 648 | 622 | 630 | 13,000 |
2016/03/24 | 626 | 643 | 617 | 631 | 9,700 |
2016/03/23 | 700 | 700 | 630 | 636 | 64,100 |
2016/03/22 | 617 | 623 | 613 | 616 | 7,600 |
2016/03/18 | 620 | 627 | 609 | 627 | 3,500 |
2016/03/17 | 665 | 670 | 612 | 620 | 19,500 |
2016/03/16 | 639 | 652 | 630 | 635 | 7,500 |
2016/03/15 | 652 | 652 | 643 | 649 | 7,300 |
2016/03/14 | 645 | 654 | 642 | 650 | 9,500 |
2016/03/11 | 665 | 665 | 635 | 645 | 12,300 |
2016/03/10 | 630 | 680 | 630 | 658 | 20,000 |
2016/03/09 | 626 | 632 | 615 | 627 | 8,700 |
2016/03/08 | 616 | 680 | 605 | 632 | 47,900 |
2016/03/07 | 593 | 617 | 582 | 615 | 10,300 |
2016/03/04 | 588 | 589 | 571 | 589 | 4,400 |
2016/03/03 | 590 | 591 | 572 | 578 | 16,000 |
2016/03/02 | 552 | 589 | 552 | 578 | 15,500 |
2016/03/01 | 554 | 558 | 544 | 551 | 4,500 |
2016/02/29 | 567 | 567 | 542 | 546 | 11,000 |
2016/02/26 | 550 | 564 | 550 | 552 | 12,200 |
2016/02/25 | 535 | 557 | 534 | 550 | 8,600 |
2016/02/24 | 522 | 539 | 522 | 539 | 3,500 |
2016/02/23 | 563 | 574 | 527 | 530 | 24,200 |
2016/02/22 | 515 | 568 | 515 | 564 | 33,100 |
2016/02/19 | 515 | 535 | 500 | 510 | 23,000 |
2016/02/18 | 516 | 539 | 513 | 522 | 25,300 |
2016/02/17 | 504 | 522 | 504 | 516 | 27,400 |
2016/02/16 | 498 | 508 | 492 | 503 | 19,500 |
2016/02/15 | 510 | 518 | 441 | 495 | 69,200 |
2016/02/12 | 514 | 539 | 500 | 500 | 78,000 |
2016/02/10 | 624 | 630 | 584 | 584 | 134,500 |
2016/02/09 | 789 | 792 | 684 | 684 | 125,900 |
2016/02/08 | 774 | 888 | 736 | 834 | 291,200 |
2016/02/05 | 698 | 779 | 665 | 759 | 237,800 |
2016/02/04 | 613 | 688 | 600 | 688 | 98,600 |
2016/02/03 | 583 | 692 | 583 | 593 | 210,800 |
2016/02/02 | 590 | 595 | 572 | 592 | 6,700 |
2016/02/01 | 585 | 595 | 585 | 594 | 6,300 |
2016/01/29 | 582 | 598 | 575 | 595 | 10,200 |
2016/01/28 | 592 | 598 | 583 | 588 | 4,500 |
2016/01/27 | 598 | 598 | 592 | 593 | 1,700 |
2016/01/26 | 586 | 592 | 582 | 591 | 5,200 |
2016/01/25 | 590 | 601 | 572 | 581 | 23,500 |
2016/01/22 | 595 | 595 | 572 | 590 | 5,600 |
2016/01/21 | 579 | 598 | 564 | 574 | 14,200 |
2016/01/20 | 580 | 618 | 580 | 586 | 22,000 |
2016/01/19 | 595 | 595 | 580 | 582 | 5,700 |
2016/01/18 | 567 | 598 | 550 | 585 | 17,600 |
2016/01/15 | 610 | 634 | 586 | 587 | 33,700 |
2016/01/14 | 571 | 642 | 566 | 600 | 53,600 |
2016/01/13 | 566 | 595 | 562 | 587 | 11,800 |
2016/01/12 | 630 | 630 | 552 | 570 | 26,400 |
2016/01/08 | 616 | 630 | 609 | 622 | 16,300 |
2016/01/07 | 610 | 620 | 605 | 609 | 9,200 |
2016/01/06 | 618 | 620 | 606 | 620 | 5,700 |
2016/01/05 | 602 | 627 | 597 | 624 | 8,200 |
2016/01/04 | 597 | 636 | 590 | 602 | 19,600 |