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 |
---|---|---|---|---|---|
2017/12/29 | 574 | 583 | 574 | 583 | 13,200 |
2017/12/28 | 585 | 590 | 576 | 576 | 15,500 |
2017/12/27 | 565 | 582 | 565 | 580 | 13,400 |
2017/12/26 | 572 | 572 | 560 | 564 | 33,300 |
2017/12/25 | 579 | 579 | 569 | 570 | 20,700 |
2017/12/22 | 581 | 581 | 575 | 579 | 5,400 |
2017/12/21 | 581 | 581 | 571 | 579 | 17,500 |
2017/12/20 | 594 | 594 | 577 | 586 | 21,500 |
2017/12/19 | 599 | 599 | 592 | 592 | 5,300 |
2017/12/18 | 606 | 606 | 593 | 596 | 7,800 |
2017/12/15 | 608 | 608 | 594 | 598 | 18,100 |
2017/12/14 | 598 | 606 | 597 | 605 | 15,900 |
2017/12/13 | 608 | 614 | 597 | 602 | 29,300 |
2017/12/12 | 596 | 612 | 596 | 608 | 21,700 |
2017/12/11 | 589 | 606 | 589 | 595 | 19,200 |
2017/12/08 | 592 | 599 | 588 | 588 | 20,100 |
2017/12/07 | 600 | 603 | 586 | 591 | 24,400 |
2017/12/06 | 617 | 617 | 585 | 599 | 94,000 |
2017/12/05 | 589 | 648 | 588 | 617 | 343,400 |
2017/12/04 | 581 | 588 | 579 | 586 | 9,300 |
2017/12/01 | 580 | 584 | 576 | 576 | 3,800 |
2017/11/30 | 579 | 584 | 579 | 579 | 4,000 |
2017/11/29 | 586 | 586 | 579 | 583 | 12,000 |
2017/11/28 | 591 | 591 | 583 | 586 | 12,200 |
2017/11/27 | 589 | 593 | 582 | 583 | 23,100 |
2017/11/24 | 577 | 583 | 575 | 583 | 5,400 |
2017/11/22 | 574 | 586 | 574 | 577 | 24,800 |
2017/11/21 | 577 | 579 | 566 | 571 | 20,800 |
2017/11/20 | 565 | 570 | 560 | 567 | 6,600 |
2017/11/17 | 560 | 570 | 560 | 563 | 12,700 |
2017/11/16 | 559 | 567 | 557 | 561 | 7,700 |
2017/11/15 | 577 | 577 | 557 | 560 | 25,100 |
2017/11/14 | 572 | 590 | 569 | 569 | 39,600 |
2017/11/13 | 577 | 580 | 571 | 573 | 20,900 |
2017/11/10 | 566 | 577 | 566 | 569 | 21,100 |
2017/11/09 | 580 | 583 | 570 | 576 | 41,200 |
2017/11/08 | 587 | 592 | 579 | 582 | 39,700 |
2017/11/07 | 590 | 600 | 585 | 587 | 71,900 |
2017/11/06 | 609 | 609 | 580 | 580 | 105,400 |
2017/11/02 | 641 | 670 | 607 | 607 | 227,900 |
2017/11/01 | 685 | 685 | 632 | 640 | 129,000 |
2017/10/31 | 678 | 723 | 652 | 676 | 305,400 |
2017/10/30 | 745 | 839 | 661 | 685 | 847,000 |
2017/10/27 | 760 | 760 | 760 | 760 | 32,500 |
2017/10/26 | 580 | 660 | 576 | 660 | 152,900 |
2017/10/25 | 550 | 565 | 547 | 560 | 29,300 |
2017/10/24 | 541 | 555 | 540 | 554 | 18,200 |
2017/10/23 | 532 | 541 | 531 | 541 | 9,400 |
2017/10/20 | 549 | 549 | 533 | 542 | 4,000 |
2017/10/19 | 539 | 543 | 533 | 539 | 6,700 |
2017/10/18 | 540 | 542 | 536 | 538 | 3,600 |
2017/10/17 | 547 | 549 | 538 | 540 | 9,400 |
2017/10/16 | 544 | 549 | 541 | 544 | 3,900 |
2017/10/13 | 545 | 550 | 533 | 549 | 13,000 |
2017/10/12 | 550 | 553 | 546 | 546 | 3,500 |
2017/10/11 | 551 | 555 | 544 | 549 | 6,700 |
2017/10/10 | 555 | 557 | 551 | 551 | 3,900 |
2017/10/06 | 553 | 558 | 550 | 553 | 8,300 |
2017/10/05 | 553 | 555 | 550 | 552 | 3,600 |
2017/10/04 | 556 | 562 | 552 | 556 | 7,100 |
2017/10/03 | 561 | 580 | 550 | 552 | 45,000 |
2017/10/02 | 552 | 559 | 551 | 551 | 3,200 |
2017/09/29 | 552 | 557 | 551 | 552 | 4,700 |
2017/09/28 | 559 | 559 | 552 | 552 | 4,900 |
2017/09/27 | 558 | 564 | 552 | 559 | 8,100 |
2017/09/26 | 578 | 578 | 554 | 562 | 16,300 |
2017/09/25 | 567 | 584 | 567 | 576 | 16,400 |
2017/09/22 | 565 | 570 | 559 | 564 | 11,900 |
2017/09/21 | 568 | 572 | 560 | 565 | 11,200 |
2017/09/20 | 565 | 568 | 542 | 567 | 24,100 |
2017/09/19 | 558 | 568 | 555 | 562 | 38,800 |
2017/09/15 | 537 | 547 | 532 | 547 | 9,700 |
2017/09/14 | 543 | 546 | 534 | 543 | 23,300 |
2017/09/13 | 547 | 550 | 545 | 549 | 6,200 |
2017/09/12 | 542 | 550 | 540 | 548 | 9,800 |
2017/09/11 | 535 | 544 | 530 | 544 | 16,900 |
2017/09/08 | 531 | 539 | 531 | 536 | 5,300 |
2017/09/07 | 530 | 539 | 529 | 531 | 9,900 |
2017/09/06 | 557 | 557 | 526 | 526 | 39,100 |
2017/09/05 | 549 | 558 | 530 | 557 | 32,100 |
2017/09/04 | 580 | 600 | 541 | 542 | 228,200 |
2017/09/01 | 526 | 560 | 522 | 550 | 22,900 |
2017/08/31 | 524 | 532 | 521 | 529 | 7,000 |
2017/08/30 | 530 | 530 | 515 | 520 | 7,900 |
2017/08/29 | 526 | 530 | 523 | 524 | 4,800 |
2017/08/28 | 518 | 532 | 516 | 530 | 9,500 |
2017/08/25 | 522 | 524 | 515 | 515 | 12,000 |
2017/08/24 | 520 | 528 | 518 | 522 | 5,600 |
2017/08/23 | 530 | 533 | 522 | 522 | 5,500 |
2017/08/22 | 526 | 541 | 522 | 522 | 5,300 |
2017/08/21 | 537 | 537 | 525 | 526 | 8,000 |
2017/08/18 | 554 | 590 | 525 | 532 | 225,700 |
2017/08/17 | 521 | 521 | 513 | 514 | 6,100 |
2017/08/16 | 525 | 527 | 517 | 523 | 4,900 |
2017/08/15 | 518 | 520 | 508 | 517 | 11,300 |
2017/08/14 | 519 | 525 | 500 | 514 | 16,000 |
2017/08/10 | 524 | 524 | 513 | 518 | 11,200 |
2017/08/09 | 524 | 540 | 520 | 525 | 14,000 |
2017/08/08 | 525 | 534 | 519 | 529 | 4,300 |
2017/08/07 | 549 | 549 | 517 | 531 | 5,400 |
2017/08/04 | 547 | 548 | 540 | 540 | 2,800 |
2017/08/03 | 528 | 547 | 525 | 547 | 5,200 |
2017/08/02 | 517 | 542 | 507 | 530 | 8,300 |
2017/08/01 | 530 | 530 | 518 | 519 | 15,700 |
2017/07/31 | 549 | 549 | 526 | 538 | 11,400 |
2017/07/28 | 560 | 561 | 544 | 546 | 11,700 |
2017/07/27 | 570 | 570 | 557 | 560 | 7,100 |
2017/07/26 | 574 | 575 | 569 | 569 | 13,900 |
2017/07/25 | 561 | 575 | 561 | 574 | 10,400 |
2017/07/24 | 560 | 563 | 553 | 561 | 6,600 |
2017/07/21 | 556 | 561 | 556 | 557 | 5,200 |
2017/07/20 | 554 | 562 | 553 | 557 | 8,800 |
2017/07/19 | 553 | 564 | 550 | 560 | 16,500 |
2017/07/18 | 572 | 572 | 551 | 555 | 19,300 |
2017/07/14 | 579 | 587 | 571 | 572 | 10,400 |
2017/07/13 | 585 | 589 | 577 | 578 | 9,700 |
2017/07/12 | 588 | 594 | 581 | 586 | 11,800 |
2017/07/11 | 584 | 588 | 583 | 587 | 8,300 |
2017/07/10 | 588 | 588 | 583 | 583 | 7,400 |
2017/07/07 | 592 | 592 | 582 | 588 | 4,900 |
2017/07/06 | 589 | 595 | 584 | 586 | 26,000 |
2017/07/05 | 595 | 609 | 580 | 589 | 33,400 |
2017/07/04 | 585 | 613 | 584 | 599 | 61,200 |
2017/07/03 | 586 | 595 | 586 | 587 | 5,200 |
2017/06/30 | 586 | 591 | 583 | 590 | 15,400 |
2017/06/29 | 581 | 596 | 581 | 595 | 24,000 |
2017/06/28 | 599 | 600 | 571 | 584 | 24,300 |
2017/06/27 | 600 | 605 | 595 | 600 | 20,400 |
2017/06/26 | 591 | 600 | 585 | 598 | 16,600 |
2017/06/23 | 599 | 605 | 576 | 585 | 31,700 |
2017/06/22 | 603 | 604 | 570 | 604 | 37,700 |
2017/06/21 | 554 | 630 | 550 | 598 | 162,600 |
2017/06/20 | 569 | 569 | 554 | 555 | 37,400 |
2017/06/19 | 567 | 577 | 563 | 565 | 27,100 |
2017/06/16 | 570 | 578 | 556 | 570 | 42,800 |
2017/06/15 | 608 | 666 | 556 | 561 | 290,100 |
2017/06/14 | 575 | 604 | 567 | 588 | 113,000 |
2017/06/13 | 562 | 576 | 562 | 574 | 32,900 |
2017/06/12 | 580 | 590 | 558 | 568 | 49,300 |
2017/06/09 | 577 | 593 | 568 | 585 | 53,400 |
2017/06/08 | 567 | 582 | 560 | 569 | 52,700 |
2017/06/07 | 551 | 564 | 544 | 564 | 37,400 |
2017/06/06 | 543 | 560 | 540 | 541 | 33,700 |
2017/06/05 | 565 | 587 | 541 | 541 | 118,200 |
2017/06/02 | 543 | 578 | 536 | 549 | 84,700 |
2017/06/01 | 530 | 549 | 530 | 542 | 29,200 |
2017/05/31 | 538 | 538 | 528 | 529 | 23,700 |
2017/05/30 | 532 | 538 | 525 | 538 | 19,100 |
2017/05/29 | 530 | 534 | 521 | 525 | 28,700 |
2017/05/26 | 545 | 553 | 529 | 532 | 60,400 |
2017/05/25 | 586 | 586 | 536 | 545 | 109,500 |
2017/05/24 | 587 | 636 | 568 | 584 | 803,500 |
2017/05/23 | 537 | 617 | 535 | 617 | 502,000 |
2017/05/22 | 530 | 540 | 511 | 517 | 59,200 |
2017/05/19 | 500 | 528 | 500 | 525 | 38,100 |
2017/05/18 | 495 | 498 | 490 | 498 | 27,100 |
2017/05/17 | 503 | 506 | 496 | 498 | 21,300 |
2017/05/16 | 505 | 505 | 496 | 498 | 13,800 |
2017/05/15 | 512 | 512 | 501 | 501 | 19,500 |
2017/05/12 | 515 | 515 | 502 | 504 | 32,800 |
2017/05/11 | 515 | 516 | 506 | 508 | 22,800 |
2017/05/10 | 503 | 520 | 502 | 512 | 46,300 |
2017/05/09 | 498 | 504 | 498 | 500 | 14,100 |
2017/05/08 | 500 | 505 | 498 | 499 | 22,900 |
2017/05/02 | 501 | 501 | 495 | 495 | 25,100 |
2017/05/01 | 503 | 505 | 498 | 499 | 17,600 |
2017/04/28 | 501 | 508 | 495 | 495 | 32,300 |
2017/04/27 | 505 | 513 | 502 | 502 | 52,500 |
2017/04/26 | 489 | 502 | 488 | 497 | 54,400 |
2017/04/25 | 498 | 498 | 490 | 490 | 26,200 |
2017/04/24 | 505 | 518 | 490 | 490 | 107,600 |
2017/04/21 | 500 | 510 | 487 | 493 | 66,000 |
2017/04/20 | 495 | 532 | 495 | 495 | 157,300 |
2017/04/19 | 498 | 503 | 493 | 498 | 54,900 |
2017/04/18 | 504 | 510 | 494 | 503 | 87,800 |
2017/04/17 | 516 | 521 | 505 | 510 | 106,200 |
2017/04/14 | 557 | 590 | 523 | 523 | 433,800 |
2017/04/13 | 610 | 620 | 550 | 550 | 428,900 |
2017/04/12 | 745 | 748 | 648 | 650 | 840,800 |
2017/04/11 | 758 | 862 | 678 | 690 | 2,271,100 |
2017/04/10 | 631 | 721 | 631 | 721 | 1,129,000 |
2017/04/07 | 517 | 621 | 514 | 621 | 528,400 |
2017/04/06 | 555 | 557 | 515 | 521 | 62,000 |
2017/04/05 | 551 | 579 | 530 | 558 | 117,200 |
2017/04/04 | 507 | 570 | 485 | 551 | 214,100 |
2017/04/03 | 477 | 549 | 471 | 501 | 293,800 |
2017/03/31 | 477 | 477 | 467 | 469 | 8,000 |
2017/03/30 | 488 | 489 | 472 | 474 | 13,400 |
2017/03/29 | 473 | 479 | 464 | 476 | 8,000 |
2017/03/28 | 463 | 476 | 452 | 465 | 18,700 |
2017/03/27 | 456 | 502 | 456 | 464 | 78,100 |
2017/03/24 | 448 | 450 | 441 | 450 | 4,100 |
2017/03/23 | 444 | 454 | 444 | 448 | 4,500 |
2017/03/22 | 465 | 466 | 443 | 443 | 5,100 |
2017/03/21 | 462 | 465 | 461 | 462 | 1,900 |
2017/03/17 | 464 | 464 | 455 | 464 | 11,000 |
2017/03/16 | 478 | 478 | 465 | 467 | 7,300 |
2017/03/15 | 485 | 485 | 465 | 469 | 21,600 |
2017/03/14 | 473 | 481 | 473 | 479 | 5,100 |
2017/03/13 | 474 | 490 | 473 | 473 | 13,100 |
2017/03/10 | 475 | 475 | 469 | 474 | 6,100 |
2017/03/09 | 472 | 477 | 469 | 469 | 17,000 |
2017/03/08 | 463 | 466 | 461 | 466 | 5,300 |
2017/03/07 | 471 | 471 | 464 | 464 | 9,700 |
2017/03/06 | 456 | 465 | 456 | 463 | 12,700 |
2017/03/03 | 467 | 468 | 464 | 467 | 8,400 |
2017/03/02 | 456 | 474 | 456 | 467 | 21,400 |
2017/03/01 | 470 | 470 | 442 | 456 | 21,500 |
2017/02/28 | 472 | 472 | 463 | 467 | 12,100 |
2017/02/27 | 477 | 477 | 463 | 464 | 8,800 |
2017/02/24 | 482 | 482 | 468 | 475 | 17,000 |
2017/02/23 | 470 | 482 | 470 | 482 | 14,900 |
2017/02/22 | 465 | 469 | 465 | 468 | 6,700 |
2017/02/21 | 461 | 468 | 461 | 461 | 4,600 |
2017/02/20 | 460 | 462 | 455 | 460 | 5,700 |
2017/02/17 | 460 | 465 | 459 | 461 | 3,500 |
2017/02/16 | 463 | 470 | 462 | 462 | 8,400 |
2017/02/15 | 466 | 468 | 454 | 462 | 14,700 |
2017/02/14 | 460 | 465 | 454 | 462 | 39,100 |
2017/02/13 | 504 | 504 | 469 | 473 | 54,300 |
2017/02/10 | 501 | 515 | 487 | 503 | 47,100 |
2017/02/09 | 502 | 510 | 501 | 501 | 7,000 |
2017/02/08 | 500 | 504 | 497 | 501 | 8,800 |
2017/02/07 | 517 | 519 | 497 | 507 | 22,800 |
2017/02/06 | 518 | 520 | 497 | 511 | 27,600 |
2017/02/03 | 507 | 525 | 505 | 517 | 21,500 |
2017/02/02 | 509 | 522 | 503 | 512 | 45,000 |
2017/02/01 | 536 | 550 | 511 | 514 | 76,100 |
2017/01/31 | 561 | 588 | 540 | 556 | 137,500 |
2017/01/30 | 577 | 611 | 558 | 577 | 142,400 |
2017/01/27 | 620 | 620 | 566 | 569 | 163,100 |
2017/01/26 | 591 | 617 | 566 | 610 | 315,600 |
2017/01/25 | 766 | 766 | 586 | 607 | 1,018,200 |
2017/01/24 | 666 | 666 | 666 | 666 | 10,200 |
2017/01/23 | 566 | 566 | 566 | 566 | 10,200 |
2017/01/20 | 410 | 486 | 410 | 486 | 107,200 |
2017/01/19 | 411 | 435 | 406 | 406 | 29,900 |
2017/01/18 | 407 | 411 | 407 | 411 | 500 |
2017/01/17 | 422 | 422 | 408 | 409 | 4,600 |
2017/01/16 | 417 | 423 | 416 | 417 | 6,000 |
2017/01/13 | 406 | 416 | 406 | 415 | 4,500 |
2017/01/12 | 413 | 413 | 408 | 408 | 3,200 |
2017/01/11 | 420 | 420 | 410 | 418 | 2,200 |
2017/01/10 | 420 | 420 | 415 | 418 | 8,900 |
2017/01/06 | 402 | 420 | 401 | 402 | 7,400 |
2017/01/05 | 399 | 401 | 397 | 397 | 5,900 |
2017/01/04 | 400 | 400 | 398 | 399 | 4,600 |