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 |
|---|---|---|---|---|---|
| 2006/12/29 | 77,800 | 78,900 | 77,700 | 78,900 | 17 |
| 2006/12/28 | 80,400 | 80,400 | 78,000 | 79,700 | 26 |
| 2006/12/27 | 83,200 | 83,200 | 80,400 | 81,400 | 41 |
| 2006/12/26 | 86,000 | 86,200 | 76,700 | 82,900 | 75 |
| 2006/12/26 | 1 -> 2.00 分割 | ||||
| 2006/12/25 | 174,000 | 174,000 | 166,000 | 170,000 | 78 |
| 2006/12/22 | 166,000 | 169,000 | 165,000 | 168,000 | 68 |
| 2006/12/21 | 163,000 | 163,000 | 161,000 | 163,000 | 43 |
| 2006/12/20 | 158,000 | 160,000 | 157,000 | 160,000 | 47 |
| 2006/12/19 | 158,000 | 158,000 | 156,000 | 157,000 | 35 |
| 2006/12/18 | 156,000 | 158,000 | 156,000 | 158,000 | 42 |
| 2006/12/15 | 156,000 | 157,000 | 155,000 | 155,000 | 16 |
| 2006/12/14 | 158,000 | 158,000 | 154,000 | 154,000 | 17 |
| 2006/12/13 | 158,000 | 158,000 | 156,000 | 157,000 | 9 |
| 2006/12/12 | 160,000 | 160,000 | 155,000 | 155,000 | 39 |
| 2006/12/11 | 154,000 | 161,000 | 154,000 | 156,000 | 107 |
| 2006/12/08 | 151,000 | 153,000 | 150,000 | 151,000 | 23 |
| 2006/12/07 | 154,000 | 154,000 | 150,000 | 152,000 | 22 |
| 2006/12/06 | 152,000 | 154,000 | 151,000 | 153,000 | 16 |
| 2006/12/05 | 152,000 | 153,000 | 150,000 | 150,000 | 13 |
| 2006/12/04 | 153,000 | 154,000 | 146,000 | 152,000 | 58 |
| 2006/12/01 | 148,000 | 151,000 | 148,000 | 150,000 | 38 |
| 2006/11/30 | 148,000 | 148,000 | 146,000 | 148,000 | 24 |
| 2006/11/29 | 145,000 | 147,000 | 144,000 | 146,000 | 14 |
| 2006/11/28 | 140,000 | 149,000 | 139,000 | 145,000 | 50 |
| 2006/11/27 | 139,000 | 140,000 | 138,000 | 140,000 | 17 |
| 2006/11/24 | 139,000 | 139,000 | 136,000 | 137,000 | 27 |
| 2006/11/22 | 134,000 | 136,000 | 133,000 | 134,000 | 44 |
| 2006/11/21 | 136,000 | 139,000 | 134,000 | 135,000 | 45 |
| 2006/11/20 | 142,000 | 142,000 | 138,000 | 138,000 | 60 |
| 2006/11/17 | 144,000 | 144,000 | 141,000 | 141,000 | 69 |
| 2006/11/16 | 146,000 | 148,000 | 141,000 | 143,000 | 189 |
| 2006/11/15 | 151,000 | 161,000 | 145,000 | 148,000 | 1,713 |
| 2006/11/14 | 145,000 | 145,000 | 138,000 | 141,000 | 123 |
| 2006/11/13 | 145,000 | 146,000 | 143,000 | 146,000 | 23 |
| 2006/11/10 | 148,000 | 149,000 | 148,000 | 148,000 | 48 |
| 2006/11/09 | 150,000 | 150,000 | 142,000 | 148,000 | 98 |
| 2006/11/08 | 159,000 | 159,000 | 152,000 | 153,000 | 104 |
| 2006/11/07 | 160,000 | 171,000 | 159,000 | 162,000 | 449 |
| 2006/11/06 | 156,000 | 172,000 | 154,000 | 154,000 | 214 |
| 2006/11/02 | 155,000 | 157,000 | 154,000 | 154,000 | 9 |
| 2006/11/01 | 158,000 | 158,000 | 153,000 | 153,000 | 22 |
| 2006/10/31 | 157,000 | 157,000 | 156,000 | 156,000 | 18 |
| 2006/10/30 | 156,000 | 157,000 | 155,000 | 155,000 | 27 |
| 2006/10/27 | 157,000 | 158,000 | 156,000 | 158,000 | 8 |
| 2006/10/26 | 161,000 | 161,000 | 156,000 | 156,000 | 12 |
| 2006/10/25 | 160,000 | 160,000 | 157,000 | 159,000 | 13 |
| 2006/10/24 | 163,000 | 163,000 | 160,000 | 160,000 | 47 |
| 2006/10/23 | 156,000 | 161,000 | 155,000 | 161,000 | 47 |
| 2006/10/20 | 159,000 | 160,000 | 158,000 | 158,000 | 14 |
| 2006/10/19 | 155,000 | 159,000 | 155,000 | 158,000 | 25 |
| 2006/10/18 | 154,000 | 155,000 | 153,000 | 155,000 | 12 |
| 2006/10/17 | 152,000 | 154,000 | 150,000 | 154,000 | 28 |
| 2006/10/16 | 152,000 | 152,000 | 147,000 | 150,000 | 48 |
| 2006/10/13 | 145,000 | 147,000 | 144,000 | 145,000 | 23 |
| 2006/10/12 | 147,000 | 148,000 | 142,000 | 145,000 | 99 |
| 2006/10/11 | 156,000 | 156,000 | 150,000 | 152,000 | 66 |
| 2006/10/10 | 158,000 | 158,000 | 153,000 | 156,000 | 46 |
| 2006/10/06 | 157,000 | 158,000 | 155,000 | 157,000 | 32 |
| 2006/10/05 | 156,000 | 158,000 | 156,000 | 157,000 | 31 |
| 2006/10/04 | 157,000 | 159,000 | 156,000 | 156,000 | 55 |
| 2006/10/03 | 155,000 | 156,000 | 154,000 | 155,000 | 66 |
| 2006/10/02 | 158,000 | 159,000 | 154,000 | 156,000 | 114 |
| 2006/09/29 | 161,000 | 161,000 | 154,000 | 158,000 | 172 |
| 2006/09/28 | 164,000 | 164,000 | 160,000 | 161,000 | 110 |
| 2006/09/27 | 166,000 | 166,000 | 162,000 | 163,000 | 43 |
| 2006/09/26 | 170,000 | 170,000 | 166,000 | 167,000 | 27 |
| 2006/09/25 | 175,000 | 176,000 | 169,000 | 170,000 | 56 |
| 2006/09/22 | 175,000 | 175,000 | 173,000 | 175,000 | 19 |
| 2006/09/21 | 175,000 | 175,000 | 173,000 | 175,000 | 61 |
| 2006/09/20 | 179,000 | 179,000 | 174,000 | 175,000 | 26 |
| 2006/09/19 | 177,000 | 178,000 | 177,000 | 178,000 | 20 |
| 2006/09/15 | 175,000 | 178,000 | 175,000 | 175,000 | 25 |
| 2006/09/14 | 175,000 | 175,000 | 174,000 | 174,000 | 35 |
| 2006/09/13 | 180,000 | 180,000 | 175,000 | 175,000 | 46 |
| 2006/09/12 | 181,000 | 181,000 | 178,000 | 180,000 | 58 |
| 2006/09/11 | 185,000 | 186,000 | 178,000 | 179,000 | 105 |
| 2006/09/08 | 180,000 | 182,000 | 179,000 | 181,000 | 27 |
| 2006/09/07 | 179,000 | 180,000 | 177,000 | 180,000 | 68 |
| 2006/09/06 | 181,000 | 181,000 | 177,000 | 179,000 | 85 |
| 2006/09/05 | 176,000 | 180,000 | 174,000 | 178,000 | 62 |
| 2006/09/04 | 172,000 | 175,000 | 171,000 | 175,000 | 31 |
| 2006/09/01 | 171,000 | 171,000 | 168,000 | 170,000 | 50 |
| 2006/08/31 | 167,000 | 174,000 | 167,000 | 171,000 | 83 |
| 2006/08/30 | 177,000 | 177,000 | 171,000 | 172,000 | 29 |
| 2006/08/29 | 173,000 | 177,000 | 173,000 | 177,000 | 21 |
| 2006/08/28 | 180,000 | 185,000 | 172,000 | 174,000 | 135 |
| 2006/08/25 | 187,000 | 189,000 | 177,000 | 177,000 | 224 |
| 2006/08/24 | 189,000 | 198,000 | 183,000 | 190,000 | 363 |
| 2006/08/23 | 183,000 | 185,000 | 181,000 | 185,000 | 166 |
| 2006/08/22 | 175,000 | 180,000 | 174,000 | 180,000 | 153 |
| 2006/08/21 | 177,000 | 177,000 | 175,000 | 175,000 | 59 |
| 2006/08/18 | 177,000 | 177,000 | 173,000 | 175,000 | 67 |
| 2006/08/17 | 179,000 | 180,000 | 175,000 | 177,000 | 134 |
| 2006/08/16 | 179,000 | 179,000 | 174,000 | 176,000 | 189 |
| 2006/08/15 | 167,000 | 173,000 | 167,000 | 171,000 | 221 |
| 2006/08/14 | 167,000 | 168,000 | 165,000 | 167,000 | 71 |
| 2006/08/11 | 167,000 | 168,000 | 165,000 | 165,000 | 71 |
| 2006/08/10 | 166,000 | 168,000 | 163,000 | 167,000 | 92 |
| 2006/08/09 | 166,000 | 166,000 | 164,000 | 166,000 | 86 |
| 2006/08/08 | 166,000 | 169,000 | 166,000 | 168,000 | 109 |
| 2006/08/07 | 170,000 | 171,000 | 166,000 | 167,000 | 166 |
| 2006/08/04 | 172,000 | 173,000 | 166,000 | 170,000 | 288 |
| 2006/08/03 | 174,000 | 176,000 | 168,000 | 172,000 | 904 |
| 2006/08/02 | 186,000 | 186,000 | 161,000 | 168,000 | 2,051 |
| 2006/08/01 | 208,000 | 210,000 | 182,000 | 186,000 | 518 |
| 2006/07/31 | 217,000 | 220,000 | 217,000 | 220,000 | 8 |
| 2006/07/28 | 215,000 | 215,000 | 215,000 | 215,000 | 1 |
| 2006/07/27 | 219,000 | 219,000 | 217,000 | 217,000 | 2 |
| 2006/07/26 | 219,000 | 223,000 | 219,000 | 221,000 | 4 |
| 2006/07/25 | 240,000 | 240,000 | 220,000 | 220,000 | 30 |
| 2006/07/24 | 219,000 | 219,000 | 215,000 | 215,000 | 7 |
| 2006/07/21 | 225,000 | 225,000 | 215,000 | 215,000 | 9 |
| 2006/07/20 | 225,000 | 238,000 | 225,000 | 238,000 | 5 |
| 2006/07/19 | 225,000 | 225,000 | 210,000 | 220,000 | 21 |
| 2006/07/18 | 235,000 | 235,000 | 235,000 | 235,000 | 1 |
| 2006/07/14 | 228,000 | 237,000 | 228,000 | 237,000 | 14 |
| 2006/07/13 | 235,000 | 236,000 | 235,000 | 235,000 | 7 |
| 2006/07/12 | 236,000 | 236,000 | 234,000 | 235,000 | 7 |
| 2006/07/11 | 238,000 | 240,000 | 236,000 | 239,000 | 17 |
| 2006/07/10 | 240,000 | 264,000 | 228,000 | 236,000 | 323 |
| 2006/07/07 | 238,000 | 238,000 | 238,000 | 238,000 | 3 |
| 2006/07/06 | 239,000 | 239,000 | 238,000 | 238,000 | 3 |
| 2006/07/05 | 240,000 | 240,000 | 238,000 | 238,000 | 30 |
| 2006/07/04 | 240,000 | 240,000 | 239,000 | 239,000 | 4 |
| 2006/07/03 | 238,000 | 238,000 | 237,000 | 238,000 | 6 |
| 2006/06/30 | 240,000 | 240,000 | 237,000 | 238,000 | 12 |
| 2006/06/29 | 240,000 | 243,000 | 240,000 | 240,000 | 6 |
| 2006/06/28 | 240,000 | 240,000 | 240,000 | 240,000 | 1 |
| 2006/06/27 | 240,000 | 240,000 | 240,000 | 240,000 | 1 |
| 2006/06/26 | 247,000 | 247,000 | 239,000 | 240,000 | 8 |
| 2006/06/23 | 236,000 | 236,000 | 235,000 | 236,000 | 5 |
| 2006/06/22 | 237,000 | 240,000 | 235,000 | 240,000 | 4 |
| 2006/06/21 | 245,000 | 245,000 | 236,000 | 237,000 | 16 |
| 2006/06/20 | 249,000 | 249,000 | 245,000 | 245,000 | 18 |
| 2006/06/19 | 245,000 | 250,000 | 245,000 | 250,000 | 39 |
| 2006/06/16 | 250,000 | 250,000 | 248,000 | 250,000 | 19 |
| 2006/06/15 | 250,000 | 250,000 | 249,000 | 250,000 | 16 |
| 2006/06/14 | 250,000 | 250,000 | 250,000 | 250,000 | 7 |
| 2006/06/13 | 250,000 | 250,000 | 249,000 | 249,000 | 4 |
| 2006/06/12 | 267,000 | 267,000 | 267,000 | 267,000 | 7 |
| 2006/06/09 | 251,000 | 251,000 | 251,000 | 251,000 | 6 |
| 2006/06/08 | 270,000 | 270,000 | 243,000 | 243,000 | 7 |
| 2006/06/07 | 272,000 | 272,000 | 272,000 | 272,000 | 1 |
| 2006/06/06 | 277,000 | 277,000 | 273,000 | 273,000 | 2 |
| 2006/06/02 | 269,000 | 272,000 | 265,000 | 272,000 | 10 |
| 2006/06/01 | 270,000 | 270,000 | 269,000 | 269,000 | 3 |
| 2006/05/31 | 277,000 | 277,000 | 265,000 | 265,000 | 4 |
| 2006/05/30 | 276,000 | 276,000 | 276,000 | 276,000 | 1 |
| 2006/05/29 | 287,000 | 287,000 | 287,000 | 287,000 | 1 |
| 2006/05/26 | 285,000 | 285,000 | 284,000 | 285,000 | 4 |
| 2006/05/25 | 279,000 | 279,000 | 279,000 | 279,000 | 3 |
| 2006/05/24 | 287,000 | 287,000 | 287,000 | 287,000 | 1 |
| 2006/05/23 | 315,000 | 315,000 | 287,000 | 287,000 | 11 |
| 2006/05/22 | 308,000 | 315,000 | 282,000 | 315,000 | 22 |
| 2006/05/19 | 262,000 | 262,000 | 262,000 | 262,000 | 1 |
| 2006/05/18 | 286,000 | 286,000 | 286,000 | 286,000 | 1 |
| 2006/05/16 | 289,000 | 289,000 | 289,000 | 289,000 | 1 |
| 2006/05/15 | 301,000 | 302,000 | 300,000 | 300,000 | 6 |
| 2006/05/12 | 300,000 | 300,000 | 300,000 | 300,000 | 2 |
| 2006/05/11 | 334,000 | 334,000 | 320,000 | 328,000 | 6 |
| 2006/05/10 | 337,000 | 337,000 | 337,000 | 337,000 | 5 |
| 2006/05/09 | 330,000 | 330,000 | 330,000 | 330,000 | 14 |
| 2006/05/08 | 321,000 | 321,000 | 321,000 | 321,000 | 4 |
| 2006/05/02 | 320,000 | 320,000 | 320,000 | 320,000 | 1 |
| 2006/05/01 | 331,000 | 331,000 | 330,000 | 330,000 | 5 |
| 2006/04/27 | 333,000 | 333,000 | 330,000 | 330,000 | 2 |
| 2006/04/26 | 333,000 | 333,000 | 333,000 | 333,000 | 8 |
| 2006/04/25 | 325,000 | 329,000 | 325,000 | 329,000 | 3 |
| 2006/04/24 | 332,000 | 332,000 | 330,000 | 330,000 | 2 |
| 2006/04/20 | 330,000 | 336,000 | 330,000 | 336,000 | 4 |
| 2006/04/19 | 332,000 | 332,000 | 332,000 | 332,000 | 1 |
| 2006/04/18 | 324,000 | 324,000 | 324,000 | 324,000 | 1 |
| 2006/04/14 | 350,000 | 355,000 | 350,000 | 355,000 | 5 |
| 2006/04/13 | 341,000 | 341,000 | 340,000 | 340,000 | 3 |
| 2006/04/12 | 352,000 | 355,000 | 335,000 | 355,000 | 42 |
| 2006/04/11 | 354,000 | 355,000 | 354,000 | 355,000 | 11 |
| 2006/04/10 | 358,000 | 358,000 | 357,000 | 357,000 | 6 |
| 2006/04/07 | 354,000 | 360,000 | 354,000 | 359,000 | 24 |
| 2006/04/06 | 345,000 | 358,000 | 345,000 | 358,000 | 31 |
| 2006/04/05 | 337,000 | 345,000 | 336,000 | 345,000 | 29 |
| 2006/04/04 | 325,000 | 333,000 | 325,000 | 333,000 | 18 |
| 2006/04/03 | 316,000 | 332,000 | 316,000 | 332,000 | 27 |
| 2006/03/31 | 315,000 | 316,000 | 310,000 | 316,000 | 15 |
| 2006/03/30 | 310,000 | 312,000 | 310,000 | 310,000 | 29 |
| 2006/03/29 | 300,000 | 306,000 | 300,000 | 306,000 | 73 |
| 2006/03/28 | 310,000 | 310,000 | 292,000 | 301,000 | 28 |
| 2006/03/27 | 315,000 | 315,000 | 312,000 | 312,000 | 12 |
| 2006/03/24 | 306,000 | 315,000 | 306,000 | 315,000 | 42 |
| 2006/03/23 | 305,000 | 305,000 | 300,000 | 305,000 | 11 |
| 2006/03/22 | 295,000 | 305,000 | 295,000 | 305,000 | 22 |
| 2006/03/20 | 306,000 | 306,000 | 290,000 | 295,000 | 6 |
| 2006/03/17 | 306,000 | 310,000 | 306,000 | 310,000 | 23 |
| 2006/03/16 | 306,000 | 306,000 | 306,000 | 306,000 | 6 |
| 2006/03/15 | 305,000 | 310,000 | 305,000 | 306,000 | 7 |
| 2006/03/14 | 302,000 | 304,000 | 297,000 | 304,000 | 16 |
| 2006/03/13 | 276,000 | 288,000 | 276,000 | 288,000 | 16 |
| 2006/03/10 | 284,000 | 284,000 | 271,000 | 271,000 | 7 |
| 2006/03/09 | 270,000 | 270,000 | 270,000 | 270,000 | 1 |
| 2006/03/08 | 265,000 | 265,000 | 265,000 | 265,000 | 1 |
| 2006/03/07 | 266,000 | 266,000 | 265,000 | 265,000 | 3 |
| 2006/03/06 | 270,000 | 270,000 | 270,000 | 270,000 | 1 |
| 2006/03/02 | 270,000 | 270,000 | 270,000 | 270,000 | 2 |
| 2006/03/01 | 271,000 | 279,000 | 271,000 | 279,000 | 9 |
| 2006/02/28 | 280,000 | 280,000 | 280,000 | 280,000 | 3 |
| 2006/02/27 | 278,000 | 278,000 | 275,000 | 275,000 | 5 |
| 2006/02/24 | 270,000 | 274,000 | 261,000 | 261,000 | 8 |
| 2006/02/23 | 260,000 | 260,000 | 260,000 | 260,000 | 5 |
| 2006/02/22 | 257,000 | 257,000 | 251,000 | 251,000 | 7 |
| 2006/02/21 | 264,000 | 264,000 | 255,000 | 255,000 | 9 |
| 2006/02/20 | 269,000 | 270,000 | 248,000 | 248,000 | 32 |
| 2006/02/17 | 318,000 | 318,000 | 281,000 | 281,000 | 11 |
| 2006/02/16 | 305,000 | 310,000 | 305,000 | 308,000 | 10 |
| 2006/02/15 | 301,000 | 301,000 | 301,000 | 301,000 | 1 |
| 2006/02/14 | 298,000 | 300,000 | 288,000 | 300,000 | 21 |
| 2006/02/13 | 316,000 | 316,000 | 300,000 | 300,000 | 11 |
| 2006/02/10 | 328,000 | 328,000 | 320,000 | 321,000 | 10 |
| 2006/02/09 | 318,000 | 318,000 | 316,000 | 316,000 | 5 |
| 2006/02/08 | 320,000 | 320,000 | 318,000 | 319,000 | 7 |
| 2006/02/07 | 323,000 | 323,000 | 319,000 | 320,000 | 10 |
| 2006/02/06 | 326,000 | 326,000 | 320,000 | 321,000 | 6 |
| 2006/02/03 | 321,000 | 321,000 | 317,000 | 321,000 | 5 |
| 2006/02/02 | 330,000 | 330,000 | 323,000 | 326,000 | 17 |
| 2006/02/01 | 334,000 | 334,000 | 315,000 | 325,000 | 24 |
| 2006/01/31 | 334,000 | 334,000 | 334,000 | 334,000 | 2 |
| 2006/01/30 | 333,000 | 333,000 | 331,000 | 331,000 | 3 |
| 2006/01/27 | 331,000 | 331,000 | 331,000 | 331,000 | 1 |
| 2006/01/26 | 348,000 | 348,000 | 330,000 | 330,000 | 3 |
| 2006/01/25 | 350,000 | 350,000 | 334,000 | 334,000 | 11 |
| 2006/01/24 | 340,000 | 340,000 | 328,000 | 335,000 | 11 |
| 2006/01/23 | 349,000 | 349,000 | 339,000 | 340,000 | 14 |
| 2006/01/20 | 350,000 | 360,000 | 345,000 | 350,000 | 32 |
| 2006/01/19 | 316,000 | 336,000 | 316,000 | 325,000 | 21 |
| 2006/01/18 | 345,000 | 345,000 | 302,000 | 330,000 | 51 |
| 2006/01/17 | 352,000 | 357,000 | 345,000 | 352,000 | 33 |
| 2006/01/16 | 373,000 | 374,000 | 352,000 | 362,000 | 38 |
| 2006/01/13 | 370,000 | 379,000 | 365,000 | 373,000 | 41 |
| 2006/01/12 | 360,000 | 367,000 | 360,000 | 367,000 | 12 |
| 2006/01/11 | 359,000 | 363,000 | 352,000 | 358,000 | 32 |
| 2006/01/10 | 358,000 | 359,000 | 350,000 | 354,000 | 42 |
| 2006/01/06 | 338,000 | 346,000 | 335,000 | 343,000 | 56 |
| 2006/01/05 | 328,000 | 340,000 | 325,000 | 334,000 | 60 |
| 2006/01/04 | 325,000 | 329,000 | 317,000 | 323,000 | 22 |