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 |
|---|---|---|---|---|---|
| 2007/12/28 | 73,000 | 74,000 | 73,000 | 74,000 | 3 |
| 2007/12/27 | 75,000 | 75,000 | 75,000 | 75,000 | 3 |
| 2007/12/26 | 76,800 | 76,800 | 75,000 | 75,000 | 3 |
| 2007/12/25 | 79,600 | 79,600 | 73,600 | 75,800 | 92 |
| 2007/12/21 | 72,200 | 72,200 | 71,600 | 71,600 | 13 |
| 2007/12/20 | 73,500 | 73,500 | 73,500 | 73,500 | 2 |
| 2007/12/19 | 72,500 | 72,500 | 72,500 | 72,500 | 1 |
| 2007/12/18 | 73,000 | 73,000 | 72,500 | 72,500 | 7 |
| 2007/12/17 | 71,900 | 72,500 | 71,800 | 72,500 | 23 |
| 2007/12/14 | 72,100 | 72,100 | 71,800 | 71,800 | 5 |
| 2007/12/13 | 72,100 | 72,100 | 72,000 | 72,000 | 4 |
| 2007/12/12 | 72,200 | 72,200 | 71,900 | 72,000 | 9 |
| 2007/12/11 | 72,300 | 72,300 | 72,100 | 72,200 | 3 |
| 2007/12/10 | 74,800 | 74,800 | 71,600 | 71,600 | 28 |
| 2007/12/07 | 71,500 | 72,800 | 71,100 | 72,800 | 30 |
| 2007/12/06 | 71,100 | 72,500 | 71,100 | 72,500 | 24 |
| 2007/12/05 | 71,500 | 71,800 | 70,500 | 71,800 | 6 |
| 2007/12/04 | 71,100 | 72,500 | 71,000 | 71,200 | 13 |
| 2007/12/03 | 71,100 | 71,500 | 71,000 | 71,000 | 9 |
| 2007/11/30 | 71,500 | 71,500 | 71,100 | 71,300 | 9 |
| 2007/11/29 | 70,700 | 71,300 | 70,700 | 71,300 | 13 |
| 2007/11/28 | 70,800 | 71,400 | 70,800 | 71,300 | 5 |
| 2007/11/27 | 70,100 | 71,500 | 70,100 | 71,500 | 8 |
| 2007/11/26 | 72,800 | 72,800 | 72,500 | 72,500 | 7 |
| 2007/11/22 | 72,000 | 72,000 | 72,000 | 72,000 | 8 |
| 2007/11/21 | 70,200 | 70,200 | 70,000 | 70,200 | 10 |
| 2007/11/20 | 70,500 | 70,700 | 69,500 | 69,500 | 22 |
| 2007/11/19 | 72,000 | 72,000 | 69,000 | 69,500 | 53 |
| 2007/11/16 | 72,900 | 72,900 | 72,100 | 72,400 | 9 |
| 2007/11/15 | 71,700 | 72,000 | 71,700 | 72,000 | 9 |
| 2007/11/14 | 73,900 | 73,900 | 71,800 | 71,800 | 5 |
| 2007/11/12 | 74,800 | 74,800 | 71,100 | 74,100 | 23 |
| 2007/11/09 | 73,400 | 73,400 | 72,800 | 72,800 | 2 |
| 2007/11/08 | 71,000 | 72,500 | 71,000 | 72,500 | 14 |
| 2007/11/07 | 72,500 | 72,500 | 71,100 | 71,100 | 7 |
| 2007/11/06 | 72,500 | 72,500 | 72,500 | 72,500 | 5 |
| 2007/11/05 | 73,700 | 73,700 | 72,500 | 72,500 | 6 |
| 2007/11/02 | 72,500 | 73,500 | 72,500 | 73,500 | 13 |
| 2007/10/31 | 73,100 | 74,000 | 72,200 | 74,000 | 37 |
| 2007/10/30 | 72,700 | 74,000 | 72,700 | 73,900 | 9 |
| 2007/10/29 | 72,500 | 73,500 | 72,500 | 73,500 | 6 |
| 2007/10/26 | 74,900 | 74,900 | 73,500 | 73,500 | 6 |
| 2007/10/25 | 76,100 | 76,100 | 73,500 | 75,000 | 22 |
| 2007/10/24 | 73,600 | 74,400 | 72,000 | 74,400 | 36 |
| 2007/10/23 | 72,000 | 73,000 | 72,000 | 73,000 | 14 |
| 2007/10/22 | 71,000 | 71,900 | 70,800 | 71,900 | 23 |
| 2007/10/19 | 73,000 | 73,000 | 72,900 | 72,900 | 7 |
| 2007/10/18 | 72,600 | 73,000 | 72,600 | 73,000 | 9 |
| 2007/10/17 | 74,500 | 74,500 | 73,000 | 73,000 | 5 |
| 2007/10/16 | 73,800 | 74,500 | 72,500 | 74,500 | 24 |
| 2007/10/15 | 75,300 | 75,300 | 75,000 | 75,000 | 11 |
| 2007/10/12 | 77,000 | 77,000 | 74,500 | 75,000 | 17 |
| 2007/10/10 | 76,400 | 76,900 | 76,400 | 76,900 | 21 |
| 2007/10/09 | 73,300 | 74,800 | 73,000 | 74,000 | 15 |
| 2007/10/05 | 73,400 | 73,500 | 72,200 | 73,000 | 10 |
| 2007/10/04 | 73,000 | 73,500 | 73,000 | 73,000 | 13 |
| 2007/10/03 | 72,600 | 73,200 | 72,000 | 73,200 | 29 |
| 2007/10/02 | 73,100 | 73,100 | 72,400 | 73,000 | 8 |
| 2007/10/01 | 73,000 | 73,400 | 73,000 | 73,400 | 2 |
| 2007/09/28 | 72,200 | 72,500 | 72,200 | 72,500 | 9 |
| 2007/09/27 | 72,000 | 73,500 | 71,200 | 72,700 | 15 |
| 2007/09/26 | 72,500 | 72,700 | 71,500 | 72,500 | 10 |
| 2007/09/25 | 74,000 | 74,000 | 71,300 | 73,500 | 14 |
| 2007/09/21 | 75,500 | 75,500 | 74,000 | 74,400 | 31 |
| 2007/09/20 | 75,000 | 75,000 | 74,000 | 74,500 | 20 |
| 2007/09/19 | 75,000 | 75,000 | 74,000 | 74,000 | 9 |
| 2007/09/18 | 74,600 | 74,700 | 74,500 | 74,500 | 23 |
| 2007/09/14 | 74,400 | 74,500 | 71,600 | 74,500 | 55 |
| 2007/09/13 | 74,000 | 75,000 | 72,200 | 74,500 | 27 |
| 2007/09/12 | 73,300 | 75,000 | 73,300 | 75,000 | 40 |
| 2007/09/11 | 74,400 | 76,100 | 74,400 | 75,300 | 45 |
| 2007/09/10 | 79,400 | 79,400 | 76,400 | 77,400 | 31 |
| 2007/09/07 | 77,000 | 77,400 | 76,200 | 77,400 | 13 |
| 2007/09/06 | 78,800 | 78,800 | 77,000 | 77,000 | 17 |
| 2007/09/05 | 78,000 | 79,000 | 78,000 | 78,000 | 4 |
| 2007/09/04 | 79,400 | 80,000 | 77,800 | 80,000 | 22 |
| 2007/08/31 | 76,200 | 80,000 | 76,200 | 80,000 | 36 |
| 2007/08/30 | 76,100 | 76,400 | 76,100 | 76,200 | 18 |
| 2007/08/29 | 76,600 | 77,000 | 76,500 | 76,500 | 7 |
| 2007/08/28 | 77,700 | 78,000 | 77,000 | 77,000 | 16 |
| 2007/08/27 | 79,000 | 79,000 | 78,700 | 78,700 | 8 |
| 2007/08/24 | 77,300 | 77,900 | 77,000 | 77,700 | 14 |
| 2007/08/23 | 78,500 | 78,900 | 77,000 | 78,400 | 27 |
| 2007/08/22 | 78,500 | 78,800 | 78,500 | 78,800 | 6 |
| 2007/08/21 | 80,500 | 80,500 | 78,100 | 78,100 | 13 |
| 2007/08/20 | 78,600 | 79,500 | 78,000 | 79,500 | 11 |
| 2007/08/17 | 78,500 | 80,500 | 77,500 | 77,500 | 6 |
| 2007/08/16 | 80,000 | 80,500 | 78,000 | 80,500 | 56 |
| 2007/08/15 | 81,000 | 81,000 | 80,000 | 80,300 | 6 |
| 2007/08/14 | 82,000 | 82,000 | 81,000 | 81,000 | 8 |
| 2007/08/13 | 80,500 | 82,000 | 80,000 | 82,000 | 5 |
| 2007/08/10 | 82,000 | 82,000 | 79,700 | 80,400 | 42 |
| 2007/08/09 | 80,100 | 81,000 | 79,700 | 81,000 | 18 |
| 2007/08/08 | 81,000 | 81,000 | 79,000 | 80,000 | 41 |
| 2007/08/07 | 83,700 | 83,700 | 81,200 | 81,200 | 43 |
| 2007/08/06 | 83,000 | 83,000 | 82,200 | 82,200 | 24 |
| 2007/08/03 | 82,800 | 83,100 | 82,800 | 83,000 | 31 |
| 2007/08/02 | 82,100 | 82,500 | 82,100 | 82,500 | 8 |
| 2007/08/01 | 82,500 | 82,500 | 82,100 | 82,100 | 31 |
| 2007/07/31 | 82,000 | 83,500 | 82,000 | 82,100 | 15 |
| 2007/07/30 | 81,200 | 81,200 | 81,200 | 81,200 | 5 |
| 2007/07/27 | 81,100 | 82,700 | 81,100 | 81,100 | 10 |
| 2007/07/26 | 84,000 | 84,000 | 81,200 | 81,200 | 18 |
| 2007/07/25 | 83,800 | 83,800 | 81,600 | 82,100 | 83 |
| 2007/07/24 | 81,000 | 81,500 | 81,000 | 81,500 | 7 |
| 2007/07/23 | 80,800 | 81,000 | 80,600 | 81,000 | 24 |
| 2007/07/20 | 81,100 | 81,100 | 80,500 | 80,800 | 38 |
| 2007/07/19 | 81,800 | 81,800 | 81,400 | 81,400 | 38 |
| 2007/07/18 | 81,700 | 82,100 | 81,600 | 81,700 | 13 |
| 2007/07/17 | 81,900 | 82,000 | 81,900 | 82,000 | 14 |
| 2007/07/13 | 82,000 | 83,000 | 81,700 | 81,800 | 37 |
| 2007/07/12 | 83,000 | 83,500 | 82,200 | 82,200 | 22 |
| 2007/07/11 | 82,600 | 82,600 | 82,000 | 82,000 | 15 |
| 2007/07/10 | 83,500 | 83,500 | 82,600 | 82,600 | 27 |
| 2007/07/09 | 82,900 | 83,000 | 82,200 | 82,900 | 22 |
| 2007/07/06 | 81,800 | 81,900 | 81,600 | 81,900 | 10 |
| 2007/07/05 | 81,700 | 83,000 | 81,700 | 83,000 | 15 |
| 2007/07/04 | 82,400 | 82,400 | 81,800 | 81,800 | 18 |
| 2007/07/03 | 82,400 | 82,500 | 82,100 | 82,100 | 19 |
| 2007/07/02 | 82,000 | 82,300 | 81,400 | 82,300 | 86 |
| 2007/06/29 | 82,500 | 82,500 | 81,800 | 81,800 | 24 |
| 2007/06/28 | 81,800 | 82,500 | 81,800 | 82,400 | 17 |
| 2007/06/27 | 81,800 | 82,000 | 81,800 | 82,000 | 6 |
| 2007/06/26 | 82,900 | 83,400 | 81,500 | 81,600 | 60 |
| 2007/06/25 | 82,400 | 83,000 | 82,000 | 83,000 | 85 |
| 2007/06/22 | 82,500 | 82,500 | 81,600 | 82,000 | 39 |
| 2007/06/21 | 82,800 | 82,800 | 82,100 | 82,700 | 35 |
| 2007/06/20 | 82,500 | 83,500 | 82,500 | 83,500 | 38 |
| 2007/06/19 | 82,900 | 83,000 | 81,600 | 82,800 | 39 |
| 2007/06/18 | 80,000 | 82,900 | 79,900 | 82,900 | 94 |
| 2007/06/15 | 80,000 | 80,500 | 79,100 | 79,700 | 29 |
| 2007/06/14 | 80,000 | 80,600 | 80,000 | 80,600 | 7 |
| 2007/06/13 | 79,000 | 80,000 | 78,900 | 80,000 | 17 |
| 2007/06/12 | 80,000 | 80,300 | 78,900 | 78,900 | 14 |
| 2007/06/11 | 80,600 | 80,600 | 79,800 | 79,800 | 31 |
| 2007/06/08 | 78,600 | 78,700 | 77,600 | 78,600 | 21 |
| 2007/06/07 | 79,600 | 79,800 | 78,000 | 79,000 | 40 |
| 2007/06/06 | 80,000 | 80,000 | 79,400 | 79,500 | 17 |
| 2007/06/05 | 80,500 | 80,500 | 79,300 | 79,300 | 19 |
| 2007/06/04 | 80,800 | 80,800 | 79,700 | 80,000 | 21 |
| 2007/06/01 | 78,900 | 79,000 | 78,400 | 79,000 | 18 |
| 2007/05/31 | 77,500 | 79,500 | 77,500 | 77,800 | 13 |
| 2007/05/30 | 78,500 | 79,000 | 78,200 | 79,000 | 26 |
| 2007/05/29 | 78,000 | 79,000 | 78,000 | 79,000 | 54 |
| 2007/05/28 | 79,000 | 79,000 | 78,000 | 78,200 | 14 |
| 2007/05/25 | 78,500 | 78,500 | 77,000 | 78,300 | 37 |
| 2007/05/24 | 77,400 | 77,500 | 76,000 | 77,500 | 26 |
| 2007/05/23 | 77,700 | 77,700 | 77,000 | 77,500 | 16 |
| 2007/05/22 | 77,000 | 77,500 | 77,000 | 77,400 | 9 |
| 2007/05/21 | 77,000 | 77,500 | 76,000 | 76,900 | 25 |
| 2007/05/18 | 76,600 | 77,500 | 76,500 | 77,500 | 26 |
| 2007/05/17 | 76,000 | 77,500 | 76,000 | 77,500 | 12 |
| 2007/05/16 | 78,900 | 78,900 | 77,000 | 77,000 | 37 |
| 2007/05/15 | 79,800 | 79,800 | 78,100 | 79,000 | 20 |
| 2007/05/14 | 79,800 | 80,000 | 78,200 | 79,000 | 23 |
| 2007/05/11 | 80,500 | 80,500 | 78,700 | 79,800 | 10 |
| 2007/05/10 | 81,800 | 81,800 | 78,600 | 78,600 | 46 |
| 2007/05/09 | 79,000 | 81,000 | 78,600 | 79,800 | 47 |
| 2007/05/08 | 78,200 | 78,500 | 78,200 | 78,500 | 3 |
| 2007/05/07 | 78,700 | 78,900 | 78,300 | 78,900 | 7 |
| 2007/05/02 | 79,800 | 79,800 | 78,200 | 78,700 | 14 |
| 2007/05/01 | 78,000 | 78,000 | 78,000 | 78,000 | 7 |
| 2007/04/27 | 79,000 | 79,000 | 76,000 | 78,000 | 39 |
| 2007/04/26 | 79,200 | 79,800 | 79,000 | 79,800 | 12 |
| 2007/04/25 | 77,700 | 78,700 | 77,700 | 78,600 | 61 |
| 2007/04/24 | 77,300 | 77,900 | 76,700 | 76,700 | 24 |
| 2007/04/23 | 75,500 | 77,200 | 75,500 | 76,500 | 33 |
| 2007/04/20 | 76,500 | 76,500 | 74,000 | 75,000 | 9 |
| 2007/04/19 | 74,000 | 77,900 | 74,000 | 75,500 | 36 |
| 2007/04/18 | 75,100 | 75,100 | 72,000 | 74,000 | 36 |
| 2007/04/17 | 76,200 | 76,500 | 75,400 | 75,700 | 35 |
| 2007/04/16 | 78,300 | 79,000 | 76,900 | 76,900 | 13 |
| 2007/04/13 | 79,500 | 80,500 | 79,000 | 80,500 | 12 |
| 2007/04/12 | 80,000 | 81,500 | 79,500 | 81,500 | 16 |
| 2007/04/11 | 81,800 | 81,800 | 79,500 | 81,800 | 15 |
| 2007/04/10 | 81,000 | 81,700 | 81,000 | 81,700 | 23 |
| 2007/04/09 | 79,500 | 80,000 | 78,600 | 80,000 | 8 |
| 2007/04/06 | 82,000 | 82,000 | 80,000 | 80,000 | 6 |
| 2007/04/05 | 81,000 | 82,000 | 80,500 | 82,000 | 4 |
| 2007/04/04 | 82,900 | 82,900 | 78,600 | 82,000 | 67 |
| 2007/04/03 | 85,000 | 85,000 | 79,600 | 82,500 | 109 |
| 2007/04/02 | 86,000 | 86,100 | 85,000 | 85,700 | 47 |
| 2007/03/30 | 87,800 | 87,900 | 87,800 | 87,800 | 25 |
| 2007/03/29 | 87,200 | 88,000 | 87,200 | 88,000 | 12 |
| 2007/03/28 | 87,000 | 88,000 | 86,000 | 87,200 | 25 |
| 2007/03/27 | 87,100 | 88,100 | 87,000 | 87,000 | 46 |
| 2007/03/26 | 89,400 | 90,500 | 88,600 | 90,400 | 30 |
| 2007/03/23 | 91,300 | 91,300 | 88,000 | 88,000 | 89 |
| 2007/03/22 | 91,100 | 92,000 | 90,200 | 91,300 | 40 |
| 2007/03/20 | 91,200 | 91,300 | 90,000 | 90,800 | 20 |
| 2007/03/19 | 91,000 | 92,100 | 90,000 | 90,200 | 80 |
| 2007/03/16 | 93,000 | 93,500 | 90,500 | 91,300 | 67 |
| 2007/03/15 | 87,600 | 93,500 | 87,600 | 92,900 | 169 |
| 2007/03/14 | 87,000 | 87,600 | 86,500 | 87,600 | 37 |
| 2007/03/13 | 88,800 | 88,800 | 88,000 | 88,000 | 45 |
| 2007/03/12 | 90,500 | 90,500 | 88,100 | 88,100 | 42 |
| 2007/03/09 | 86,500 | 88,400 | 86,400 | 88,000 | 41 |
| 2007/03/08 | 86,300 | 86,700 | 86,200 | 86,700 | 6 |
| 2007/03/07 | 87,200 | 87,200 | 85,500 | 86,000 | 35 |
| 2007/03/06 | 85,100 | 86,500 | 84,000 | 86,200 | 41 |
| 2007/03/05 | 86,000 | 86,000 | 84,000 | 85,500 | 73 |
| 2007/03/02 | 87,400 | 87,500 | 85,300 | 87,000 | 77 |
| 2007/03/01 | 90,900 | 90,900 | 87,500 | 87,500 | 46 |
| 2007/02/28 | 87,000 | 89,900 | 85,100 | 89,700 | 76 |
| 2007/02/27 | 91,900 | 92,400 | 90,500 | 91,100 | 82 |
| 2007/02/26 | 88,300 | 91,400 | 88,100 | 91,400 | 128 |
| 2007/02/23 | 89,800 | 89,800 | 88,000 | 88,000 | 53 |
| 2007/02/22 | 89,600 | 89,700 | 88,600 | 88,800 | 32 |
| 2007/02/21 | 88,500 | 89,900 | 88,000 | 89,700 | 95 |
| 2007/02/20 | 88,500 | 88,500 | 85,000 | 88,400 | 78 |
| 2007/02/19 | 87,100 | 87,500 | 86,200 | 87,500 | 108 |
| 2007/02/16 | 87,000 | 87,000 | 84,300 | 85,200 | 90 |
| 2007/02/15 | 85,000 | 85,000 | 84,500 | 85,000 | 16 |
| 2007/02/14 | 84,500 | 84,900 | 81,000 | 83,600 | 74 |
| 2007/02/13 | 87,000 | 87,100 | 85,500 | 85,500 | 40 |
| 2007/02/09 | 85,000 | 85,800 | 84,500 | 85,000 | 25 |
| 2007/02/08 | 85,000 | 85,200 | 84,100 | 85,000 | 29 |
| 2007/02/07 | 85,000 | 86,000 | 84,000 | 85,000 | 59 |
| 2007/02/06 | 84,200 | 85,000 | 84,200 | 84,600 | 33 |
| 2007/02/05 | 87,100 | 87,100 | 85,000 | 85,000 | 65 |
| 2007/02/02 | 87,000 | 87,000 | 86,100 | 87,000 | 38 |
| 2007/02/01 | 89,100 | 89,700 | 86,400 | 88,000 | 106 |
| 2007/01/31 | 89,800 | 89,800 | 86,100 | 88,100 | 35 |
| 2007/01/30 | 87,200 | 89,900 | 87,200 | 89,000 | 76 |
| 2007/01/29 | 87,000 | 90,000 | 86,200 | 87,000 | 133 |
| 2007/01/26 | 85,600 | 86,200 | 85,500 | 86,200 | 45 |
| 2007/01/25 | 86,000 | 86,000 | 85,000 | 85,000 | 40 |
| 2007/01/24 | 86,000 | 86,000 | 84,300 | 84,500 | 43 |
| 2007/01/23 | 85,800 | 85,900 | 84,300 | 85,000 | 42 |
| 2007/01/22 | 85,100 | 85,700 | 84,200 | 84,800 | 53 |
| 2007/01/19 | 83,000 | 85,000 | 83,000 | 83,800 | 91 |
| 2007/01/18 | 84,000 | 84,000 | 82,700 | 82,800 | 68 |
| 2007/01/17 | 81,800 | 82,600 | 81,400 | 82,600 | 35 |
| 2007/01/16 | 80,800 | 82,000 | 80,800 | 81,600 | 35 |
| 2007/01/15 | 81,300 | 82,000 | 80,500 | 80,500 | 45 |
| 2007/01/12 | 82,300 | 82,300 | 80,200 | 81,300 | 69 |
| 2007/01/11 | 83,500 | 83,500 | 81,800 | 82,300 | 16 |
| 2007/01/10 | 84,800 | 84,800 | 82,300 | 83,500 | 64 |
| 2007/01/09 | 82,300 | 82,300 | 81,300 | 81,800 | 30 |
| 2007/01/05 | 79,000 | 83,000 | 78,900 | 80,300 | 80 |
| 2007/01/04 | 77,900 | 79,000 | 77,500 | 79,000 | 16 |