アールシーコア(7837)の株価時系列情報
アールシーコア(7837)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 |
|---|---|---|---|---|---|
| 2005/12/30 | 313,000 | 315,000 | 312,000 | 315,000 | 14 |
| 2005/12/29 | 315,000 | 315,000 | 312,000 | 313,000 | 23 |
| 2005/12/28 | 314,000 | 315,000 | 309,000 | 311,000 | 17 |
| 2005/12/27 | 310,000 | 314,000 | 308,000 | 314,000 | 41 |
| 2005/12/26 | 309,000 | 318,000 | 309,000 | 310,000 | 36 |
| 2005/12/22 | 323,000 | 324,000 | 308,000 | 310,000 | 57 |
| 2005/12/21 | 313,000 | 316,000 | 311,000 | 313,000 | 43 |
| 2005/12/20 | 317,000 | 318,000 | 314,000 | 315,000 | 28 |
| 2005/12/19 | 317,000 | 318,000 | 315,000 | 318,000 | 18 |
| 2005/12/16 | 324,000 | 324,000 | 311,000 | 311,000 | 39 |
| 2005/12/15 | 307,000 | 330,000 | 305,000 | 314,000 | 64 |
| 2005/12/14 | 309,000 | 311,000 | 307,000 | 307,000 | 15 |
| 2005/12/13 | 311,000 | 312,000 | 308,000 | 308,000 | 26 |
| 2005/12/12 | 313,000 | 314,000 | 310,000 | 310,000 | 26 |
| 2005/12/09 | 310,000 | 314,000 | 308,000 | 313,000 | 15 |
| 2005/12/08 | 313,000 | 313,000 | 306,000 | 307,000 | 19 |
| 2005/12/07 | 308,000 | 315,000 | 301,000 | 313,000 | 30 |
| 2005/12/06 | 308,000 | 308,000 | 299,000 | 301,000 | 51 |
| 2005/12/05 | 314,000 | 315,000 | 308,000 | 308,000 | 42 |
| 2005/12/02 | 330,000 | 330,000 | 321,000 | 321,000 | 26 |
| 2005/12/01 | 325,000 | 330,000 | 322,000 | 330,000 | 20 |
| 2005/11/30 | 324,000 | 327,000 | 323,000 | 323,000 | 8 |
| 2005/11/29 | 329,000 | 329,000 | 321,000 | 329,000 | 22 |
| 2005/11/28 | 329,000 | 334,000 | 327,000 | 330,000 | 35 |
| 2005/11/25 | 340,000 | 340,000 | 323,000 | 324,000 | 50 |
| 2005/11/24 | 349,000 | 349,000 | 340,000 | 342,000 | 20 |
| 2005/11/22 | 360,000 | 360,000 | 350,000 | 352,000 | 32 |
| 2005/11/21 | 358,000 | 364,000 | 355,000 | 364,000 | 79 |
| 2005/11/18 | 391,000 | 391,000 | 383,000 | 388,000 | 14 |
| 2005/11/17 | 387,000 | 396,000 | 387,000 | 396,000 | 6 |
| 2005/11/16 | 394,000 | 395,000 | 394,000 | 395,000 | 3 |
| 2005/11/15 | 390,000 | 394,000 | 390,000 | 394,000 | 2 |
| 2005/11/14 | 399,000 | 399,000 | 388,000 | 388,000 | 15 |
| 2005/11/11 | 388,000 | 389,000 | 388,000 | 389,000 | 5 |
| 2005/11/10 | 397,000 | 397,000 | 383,000 | 383,000 | 9 |
| 2005/11/09 | 380,000 | 380,000 | 376,000 | 376,000 | 5 |
| 2005/11/08 | 388,000 | 388,000 | 385,000 | 385,000 | 21 |
| 2005/11/07 | 400,000 | 400,000 | 388,000 | 388,000 | 24 |
| 2005/11/04 | 391,000 | 393,000 | 390,000 | 391,000 | 10 |
| 2005/11/02 | 389,000 | 390,000 | 389,000 | 390,000 | 10 |
| 2005/11/01 | 395,000 | 395,000 | 387,000 | 390,000 | 13 |
| 2005/10/31 | 395,000 | 395,000 | 394,000 | 394,000 | 5 |
| 2005/10/28 | 389,000 | 395,000 | 388,000 | 395,000 | 15 |
| 2005/10/27 | 392,000 | 401,000 | 388,000 | 401,000 | 35 |
| 2005/10/26 | 392,000 | 392,000 | 392,000 | 392,000 | 9 |
| 2005/10/25 | 398,000 | 398,000 | 395,000 | 397,000 | 5 |
| 2005/10/24 | 397,000 | 397,000 | 396,000 | 396,000 | 5 |
| 2005/10/21 | 396,000 | 396,000 | 396,000 | 396,000 | 4 |
| 2005/10/20 | 394,000 | 396,000 | 394,000 | 396,000 | 20 |
| 2005/10/19 | 395,000 | 395,000 | 394,000 | 394,000 | 5 |
| 2005/10/18 | 405,000 | 405,000 | 400,000 | 400,000 | 8 |
| 2005/10/17 | 400,000 | 405,000 | 400,000 | 405,000 | 14 |
| 2005/10/14 | 406,000 | 406,000 | 391,000 | 400,000 | 16 |
| 2005/10/13 | 401,000 | 401,000 | 398,000 | 398,000 | 13 |
| 2005/10/12 | 406,000 | 406,000 | 398,000 | 400,000 | 16 |
| 2005/10/11 | 410,000 | 410,000 | 406,000 | 406,000 | 6 |
| 2005/10/07 | 400,000 | 400,000 | 394,000 | 394,000 | 25 |
| 2005/10/06 | 400,000 | 400,000 | 395,000 | 396,000 | 18 |
| 2005/10/05 | 410,000 | 410,000 | 405,000 | 406,000 | 47 |
| 2005/10/04 | 411,000 | 411,000 | 410,000 | 410,000 | 7 |
| 2005/10/03 | 418,000 | 418,000 | 414,000 | 414,000 | 5 |
| 2005/09/30 | 410,000 | 416,000 | 410,000 | 414,000 | 7 |
| 2005/09/29 | 418,000 | 418,000 | 410,000 | 410,000 | 8 |
| 2005/09/28 | 410,000 | 418,000 | 409,000 | 410,000 | 23 |
| 2005/09/27 | 410,000 | 410,000 | 408,000 | 408,000 | 23 |
| 2005/09/26 | 413,000 | 415,000 | 410,000 | 410,000 | 8 |
| 2005/09/22 | 415,000 | 417,000 | 411,000 | 411,000 | 15 |
| 2005/09/21 | 415,000 | 415,000 | 415,000 | 415,000 | 26 |
| 2005/09/20 | 417,000 | 418,000 | 417,000 | 417,000 | 5 |
| 2005/09/16 | 420,000 | 420,000 | 416,000 | 417,000 | 13 |
| 2005/09/15 | 419,000 | 419,000 | 415,000 | 419,000 | 11 |
| 2005/09/14 | 415,000 | 415,000 | 415,000 | 415,000 | 11 |
| 2005/09/13 | 416,000 | 416,000 | 415,000 | 415,000 | 6 |
| 2005/09/12 | 420,000 | 420,000 | 416,000 | 416,000 | 9 |
| 2005/09/09 | 415,000 | 415,000 | 415,000 | 415,000 | 18 |
| 2005/09/08 | 415,000 | 415,000 | 415,000 | 415,000 | 6 |
| 2005/09/07 | 416,000 | 416,000 | 415,000 | 415,000 | 14 |
| 2005/09/06 | 415,000 | 416,000 | 415,000 | 415,000 | 12 |
| 2005/09/05 | 416,000 | 420,000 | 415,000 | 415,000 | 12 |
| 2005/09/02 | 416,000 | 416,000 | 415,000 | 415,000 | 27 |
| 2005/09/01 | 417,000 | 417,000 | 415,000 | 415,000 | 12 |
| 2005/08/31 | 422,000 | 425,000 | 418,000 | 419,000 | 32 |
| 2005/08/30 | 420,000 | 423,000 | 420,000 | 420,000 | 20 |
| 2005/08/29 | 421,000 | 421,000 | 418,000 | 418,000 | 7 |
| 2005/08/26 | 420,000 | 421,000 | 415,000 | 421,000 | 16 |
| 2005/08/25 | 418,000 | 420,000 | 415,000 | 415,000 | 21 |
| 2005/08/24 | 415,000 | 417,000 | 415,000 | 417,000 | 7 |
| 2005/08/23 | 415,000 | 415,000 | 414,000 | 415,000 | 8 |
| 2005/08/22 | 423,000 | 423,000 | 418,000 | 418,000 | 2 |
| 2005/08/19 | 420,000 | 420,000 | 418,000 | 420,000 | 13 |
| 2005/08/18 | 417,000 | 417,000 | 415,000 | 415,000 | 9 |
| 2005/08/17 | 418,000 | 419,000 | 416,000 | 416,000 | 17 |
| 2005/08/16 | 418,000 | 421,000 | 416,000 | 421,000 | 20 |
| 2005/08/15 | 415,000 | 419,000 | 413,000 | 416,000 | 41 |
| 2005/08/12 | 427,000 | 427,000 | 423,000 | 423,000 | 5 |
| 2005/08/11 | 424,000 | 430,000 | 424,000 | 427,000 | 14 |
| 2005/08/10 | 433,000 | 433,000 | 429,000 | 429,000 | 10 |
| 2005/08/09 | 427,000 | 429,000 | 423,000 | 423,000 | 18 |
| 2005/08/08 | 425,000 | 429,000 | 420,000 | 427,000 | 22 |
| 2005/08/05 | 413,000 | 415,000 | 413,000 | 415,000 | 27 |
| 2005/08/04 | 415,000 | 420,000 | 412,000 | 414,000 | 45 |
| 2005/08/03 | 420,000 | 420,000 | 415,000 | 415,000 | 23 |
| 2005/08/02 | 422,000 | 423,000 | 415,000 | 419,000 | 19 |
| 2005/08/01 | 431,000 | 431,000 | 418,000 | 418,000 | 33 |
| 2005/07/29 | 435,000 | 435,000 | 429,000 | 429,000 | 8 |
| 2005/07/28 | 425,000 | 430,000 | 421,000 | 430,000 | 8 |
| 2005/07/27 | 435,000 | 435,000 | 424,000 | 424,000 | 11 |
| 2005/07/26 | 436,000 | 436,000 | 435,000 | 435,000 | 4 |
| 2005/07/25 | 450,000 | 450,000 | 433,000 | 434,000 | 34 |
| 2005/07/22 | 437,000 | 437,000 | 435,000 | 435,000 | 7 |
| 2005/07/21 | 439,000 | 447,000 | 439,000 | 442,000 | 44 |
| 2005/07/20 | 447,000 | 447,000 | 440,000 | 447,000 | 69 |
| 2005/07/19 | 420,000 | 449,000 | 416,000 | 447,000 | 116 |
| 2005/07/15 | 422,000 | 422,000 | 415,000 | 420,000 | 24 |
| 2005/07/14 | 417,000 | 422,000 | 417,000 | 422,000 | 16 |
| 2005/07/13 | 417,000 | 417,000 | 415,000 | 417,000 | 15 |
| 2005/07/12 | 415,000 | 416,000 | 414,000 | 415,000 | 24 |
| 2005/07/11 | 416,000 | 419,000 | 416,000 | 419,000 | 9 |
| 2005/07/08 | 415,000 | 415,000 | 415,000 | 415,000 | 18 |
| 2005/07/07 | 415,000 | 420,000 | 415,000 | 420,000 | 15 |
| 2005/07/06 | 418,000 | 424,000 | 416,000 | 417,000 | 20 |
| 2005/07/05 | 420,000 | 425,000 | 420,000 | 420,000 | 21 |
| 2005/07/04 | 419,000 | 425,000 | 419,000 | 420,000 | 18 |
| 2005/07/01 | 417,000 | 419,000 | 416,000 | 416,000 | 16 |
| 2005/06/30 | 421,000 | 421,000 | 417,000 | 417,000 | 9 |
| 2005/06/29 | 425,000 | 428,000 | 419,000 | 419,000 | 21 |
| 2005/06/28 | 429,000 | 429,000 | 420,000 | 421,000 | 34 |
| 2005/06/27 | 430,000 | 439,000 | 421,000 | 438,000 | 27 |
| 2005/06/24 | 450,000 | 450,000 | 425,000 | 430,000 | 109 |
| 2005/06/23 | 423,000 | 423,000 | 415,000 | 415,000 | 17 |
| 2005/06/22 | 420,000 | 420,000 | 415,000 | 419,000 | 16 |
| 2005/06/21 | 419,000 | 421,000 | 415,000 | 421,000 | 17 |
| 2005/06/20 | 416,000 | 418,000 | 414,000 | 414,000 | 17 |
| 2005/06/17 | 415,000 | 420,000 | 413,000 | 413,000 | 29 |
| 2005/06/16 | 424,000 | 424,000 | 413,000 | 421,000 | 31 |
| 2005/06/15 | 423,000 | 423,000 | 413,000 | 419,000 | 14 |
| 2005/06/14 | 425,000 | 425,000 | 413,000 | 413,000 | 23 |
| 2005/06/13 | 439,000 | 439,000 | 423,000 | 425,000 | 15 |
| 2005/06/10 | 429,000 | 440,000 | 421,000 | 440,000 | 29 |
| 2005/06/09 | 439,000 | 439,000 | 430,000 | 430,000 | 7 |
| 2005/06/08 | 435,000 | 440,000 | 421,000 | 440,000 | 42 |
| 2005/06/07 | 438,000 | 442,000 | 427,000 | 437,000 | 42 |
| 2005/06/06 | 436,000 | 437,000 | 431,000 | 434,000 | 15 |
| 2005/06/03 | 419,000 | 428,000 | 416,000 | 428,000 | 37 |
| 2005/06/02 | 418,000 | 434,000 | 418,000 | 424,000 | 37 |
| 2005/06/01 | 414,000 | 418,000 | 407,000 | 418,000 | 25 |
| 2005/05/31 | 411,000 | 422,000 | 400,000 | 405,000 | 29 |
| 2005/05/30 | 407,000 | 410,000 | 400,000 | 408,000 | 7 |
| 2005/05/27 | 430,000 | 432,000 | 410,000 | 412,000 | 27 |
| 2005/05/26 | 411,000 | 430,000 | 411,000 | 430,000 | 53 |
| 2005/05/25 | 417,000 | 417,000 | 405,000 | 410,000 | 20 |
| 2005/05/24 | 449,000 | 449,000 | 422,000 | 422,000 | 58 |
| 2005/05/23 | 450,000 | 451,000 | 443,000 | 450,000 | 95 |
| 2005/05/20 | 450,000 | 452,000 | 442,000 | 450,000 | 63 |
| 2005/05/19 | 435,000 | 454,000 | 435,000 | 450,000 | 84 |
| 2005/05/18 | 420,000 | 435,000 | 420,000 | 435,000 | 100 |
| 2005/05/17 | 452,000 | 453,000 | 400,000 | 401,000 | 160 |
| 2005/05/16 | 455,000 | 458,000 | 440,000 | 450,000 | 205 |
| 2005/05/13 | 450,000 | 464,000 | 450,000 | 452,000 | 137 |
| 2005/05/12 | 450,000 | 453,000 | 435,000 | 450,000 | 185 |
| 2005/05/11 | 450,000 | 457,000 | 449,000 | 451,000 | 171 |
| 2005/05/10 | 450,000 | 464,000 | 448,000 | 450,000 | 324 |
| 2005/05/09 | 440,000 | 455,000 | 436,000 | 452,000 | 477 |
| 2005/05/06 | 416,000 | 444,000 | 410,000 | 425,000 | 431 |
| 2005/05/02 | 410,000 | 410,000 | 401,000 | 406,000 | 138 |
| 2005/04/28 | 416,000 | 416,000 | 401,000 | 412,000 | 127 |
| 2005/04/27 | 406,000 | 424,000 | 402,000 | 415,000 | 275 |
| 2005/04/26 | 400,000 | 414,000 | 400,000 | 400,000 | 296 |
| 2005/04/25 | 371,000 | 410,000 | 365,000 | 395,000 | 478 |
| 2005/04/22 | 382,000 | 390,000 | 361,000 | 361,000 | 113 |
| 2005/04/21 | 368,000 | 372,000 | 349,000 | 372,000 | 180 |
| 2005/04/20 | 380,000 | 381,000 | 373,000 | 373,000 | 60 |
| 2005/04/19 | 378,000 | 381,000 | 370,000 | 372,000 | 59 |
| 2005/04/18 | 384,000 | 386,000 | 368,000 | 378,000 | 90 |
| 2005/04/15 | 398,000 | 399,000 | 393,000 | 399,000 | 67 |
| 2005/04/14 | 389,000 | 414,000 | 384,000 | 411,000 | 142 |
| 2005/04/13 | 401,000 | 401,000 | 388,000 | 391,000 | 85 |
| 2005/04/12 | 401,000 | 403,000 | 393,000 | 398,000 | 99 |
| 2005/04/11 | 416,000 | 416,000 | 403,000 | 403,000 | 64 |
| 2005/04/08 | 427,000 | 427,000 | 415,000 | 416,000 | 85 |
| 2005/04/07 | 415,000 | 426,000 | 412,000 | 421,000 | 92 |
| 2005/04/06 | 441,000 | 442,000 | 415,000 | 417,000 | 253 |
| 2005/04/05 | 411,000 | 453,000 | 411,000 | 436,000 | 588 |
| 2005/04/04 | 408,000 | 418,000 | 401,000 | 411,000 | 209 |
| 2005/04/01 | 422,000 | 428,000 | 398,000 | 403,000 | 641 |
| 2005/03/31 | 404,000 | 442,000 | 404,000 | 442,000 | 382 |
| 2005/03/30 | 385,000 | 414,000 | 379,000 | 392,000 | 201 |
| 2005/03/29 | 399,000 | 401,000 | 385,000 | 393,000 | 157 |
| 2005/03/28 | 418,000 | 420,000 | 401,000 | 401,000 | 125 |
| 2005/03/25 | 436,000 | 436,000 | 421,000 | 422,000 | 126 |
| 2005/03/24 | 435,000 | 449,000 | 429,000 | 435,000 | 253 |
| 2005/03/23 | 427,000 | 437,000 | 407,000 | 435,000 | 300 |
| 2005/03/22 | 455,000 | 455,000 | 432,000 | 432,000 | 137 |
| 2005/03/18 | 455,000 | 463,000 | 450,000 | 450,000 | 113 |
| 2005/03/17 | 469,000 | 469,000 | 450,000 | 453,000 | 128 |
| 2005/03/16 | 473,000 | 476,000 | 455,000 | 459,000 | 200 |
| 2005/03/15 | 510,000 | 512,000 | 476,000 | 481,000 | 234 |
| 2005/03/14 | 534,000 | 544,000 | 500,000 | 500,000 | 933 |
| 2005/03/11 | 463,000 | 514,000 | 456,000 | 514,000 | 597 |
| 2005/03/10 | 478,000 | 478,000 | 464,000 | 464,000 | 138 |
| 2005/03/09 | 474,000 | 484,000 | 456,000 | 480,000 | 373 |
| 2005/03/08 | 476,000 | 476,000 | 445,000 | 469,000 | 466 |
| 2005/03/07 | 519,000 | 519,000 | 476,000 | 478,000 | 336 |
| 2005/03/04 | 539,000 | 541,000 | 512,000 | 512,000 | 368 |
| 2005/03/03 | 526,000 | 544,000 | 524,000 | 533,000 | 704 |
| 2005/03/02 | 518,000 | 526,000 | 513,000 | 520,000 | 431 |
| 2005/03/01 | 537,000 | 557,000 | 510,000 | 516,000 | 1,579 |
| 2005/02/28 | 522,000 | 540,000 | 500,000 | 537,000 | 1,101 |
| 2005/02/25 | 556,000 | 557,000 | 504,000 | 514,000 | 1,022 |
| 2005/02/24 | 605,000 | 613,000 | 558,000 | 566,000 | 1,980 |
| 2005/02/23 | 600,000 | 621,000 | 571,000 | 589,000 | 8,271 |