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 |
|---|---|---|---|---|---|
| 2009/12/29 | 34,400 | 35,000 | 34,000 | 35,000 | 42 |
| 2009/12/28 | 33,600 | 34,000 | 33,200 | 34,000 | 44 |
| 2009/12/25 | 33,500 | 33,950 | 33,200 | 33,200 | 43 |
| 2009/12/24 | 34,050 | 34,050 | 33,550 | 34,000 | 36 |
| 2009/12/21 | 34,100 | 34,100 | 33,600 | 34,100 | 56 |
| 2009/12/18 | 34,200 | 34,200 | 34,100 | 34,100 | 3 |
| 2009/12/16 | 34,600 | 34,600 | 34,600 | 34,600 | 6 |
| 2009/12/15 | 34,500 | 34,500 | 34,400 | 34,400 | 12 |
| 2009/12/14 | 34,400 | 34,400 | 34,400 | 34,400 | 7 |
| 2009/12/11 | 34,200 | 34,200 | 34,200 | 34,200 | 5 |
| 2009/12/10 | 33,000 | 33,900 | 33,000 | 33,850 | 11 |
| 2009/12/09 | 34,900 | 34,900 | 34,200 | 34,500 | 15 |
| 2009/12/08 | 33,000 | 33,000 | 33,000 | 33,000 | 27 |
| 2009/12/07 | 33,000 | 33,000 | 33,000 | 33,000 | 2 |
| 2009/12/04 | 33,000 | 33,000 | 31,900 | 31,900 | 11 |
| 2009/12/03 | 32,000 | 32,000 | 31,800 | 31,800 | 40 |
| 2009/12/01 | 32,500 | 32,500 | 32,000 | 32,000 | 16 |
| 2009/11/25 | 33,000 | 33,000 | 33,000 | 33,000 | 24 |
| 2009/11/24 | 33,000 | 33,000 | 32,150 | 32,150 | 19 |
| 2009/11/20 | 32,500 | 32,500 | 32,500 | 32,500 | 1 |
| 2009/11/19 | 33,300 | 33,300 | 31,800 | 31,800 | 6 |
| 2009/11/18 | 33,200 | 33,300 | 33,200 | 33,300 | 2 |
| 2009/11/13 | 35,000 | 35,000 | 35,000 | 35,000 | 7 |
| 2009/11/12 | 35,000 | 36,000 | 35,000 | 36,000 | 8 |
| 2009/11/11 | 35,000 | 35,000 | 35,000 | 35,000 | 5 |
| 2009/11/10 | 33,100 | 33,100 | 33,100 | 33,100 | 7 |
| 2009/11/09 | 35,200 | 35,200 | 33,400 | 33,500 | 17 |
| 2009/11/06 | 34,800 | 34,800 | 34,800 | 34,800 | 6 |
| 2009/11/05 | 32,850 | 34,000 | 32,850 | 34,000 | 2 |
| 2009/11/02 | 32,600 | 32,600 | 32,600 | 32,600 | 1 |
| 2009/10/30 | 32,500 | 33,000 | 32,100 | 33,000 | 12 |
| 2009/10/28 | 35,500 | 35,500 | 35,500 | 35,500 | 5 |
| 2009/10/27 | 35,900 | 36,500 | 35,900 | 36,500 | 9 |
| 2009/10/26 | 40,000 | 40,000 | 39,900 | 39,900 | 45 |
| 2009/10/23 | 36,500 | 36,500 | 36,400 | 36,400 | 15 |
| 2009/10/22 | 34,000 | 34,000 | 34,000 | 34,000 | 1 |
| 2009/10/21 | 34,000 | 34,000 | 34,000 | 34,000 | 1 |
| 2009/10/20 | 34,000 | 34,000 | 34,000 | 34,000 | 1 |
| 2009/10/16 | 34,500 | 34,500 | 34,500 | 34,500 | 1 |
| 2009/10/15 | 37,000 | 37,000 | 36,200 | 36,200 | 12 |
| 2009/10/14 | 35,000 | 35,000 | 35,000 | 35,000 | 5 |
| 2009/10/13 | 33,400 | 33,400 | 33,400 | 33,400 | 6 |
| 2009/10/09 | 32,350 | 33,400 | 30,600 | 33,400 | 15 |
| 2009/10/08 | 33,400 | 33,400 | 31,950 | 31,950 | 8 |
| 2009/10/07 | 31,000 | 31,000 | 31,000 | 31,000 | 2 |
| 2009/10/06 | 30,600 | 30,600 | 30,000 | 30,000 | 4 |
| 2009/10/05 | 30,000 | 30,000 | 29,000 | 29,000 | 13 |
| 2009/10/02 | 31,800 | 31,800 | 31,000 | 31,000 | 4 |
| 2009/10/01 | 31,600 | 33,000 | 31,000 | 33,000 | 24 |
| 2009/09/30 | 33,600 | 33,600 | 33,600 | 33,600 | 2 |
| 2009/09/29 | 33,800 | 34,000 | 33,800 | 34,000 | 3 |
| 2009/09/28 | 35,000 | 35,200 | 33,900 | 33,900 | 10 |
| 2009/09/25 | 35,650 | 37,100 | 35,000 | 35,000 | 10 |
| 2009/09/24 | 39,400 | 39,400 | 39,300 | 39,350 | 28 |
| 2009/09/18 | 37,200 | 37,200 | 36,900 | 37,000 | 7 |
| 2009/09/17 | 37,850 | 37,850 | 36,400 | 37,200 | 3 |
| 2009/09/16 | 37,000 | 37,000 | 37,000 | 37,000 | 4 |
| 2009/09/15 | 37,000 | 37,500 | 36,400 | 36,400 | 12 |
| 2009/09/14 | 37,750 | 37,800 | 36,400 | 36,400 | 11 |
| 2009/09/11 | 36,900 | 36,900 | 36,100 | 36,150 | 8 |
| 2009/09/10 | 36,800 | 37,000 | 36,100 | 36,100 | 12 |
| 2009/09/09 | 37,400 | 37,400 | 37,000 | 37,000 | 26 |
| 2009/09/08 | 37,500 | 37,500 | 37,000 | 37,250 | 13 |
| 2009/09/04 | 36,000 | 37,800 | 36,000 | 37,800 | 17 |
| 2009/09/03 | 37,000 | 37,000 | 37,000 | 37,000 | 10 |
| 2009/09/02 | 36,100 | 36,100 | 35,400 | 35,400 | 5 |
| 2009/08/31 | 36,400 | 36,400 | 36,000 | 36,000 | 2 |
| 2009/08/28 | 35,200 | 35,200 | 35,200 | 35,200 | 1 |
| 2009/08/27 | 36,000 | 36,000 | 35,500 | 35,500 | 11 |
| 2009/08/26 | 36,800 | 37,000 | 36,800 | 37,000 | 2 |
| 2009/08/25 | 36,000 | 36,000 | 35,000 | 36,000 | 13 |
| 2009/08/24 | 37,000 | 37,000 | 36,000 | 36,000 | 40 |
| 2009/08/21 | 34,550 | 36,000 | 34,550 | 36,000 | 13 |
| 2009/08/20 | 35,400 | 35,400 | 35,400 | 35,400 | 2 |
| 2009/08/19 | 34,800 | 35,400 | 34,800 | 35,400 | 4 |
| 2009/08/18 | 37,400 | 37,400 | 33,800 | 34,000 | 28 |
| 2009/08/17 | 37,000 | 37,500 | 37,000 | 37,000 | 14 |
| 2009/08/14 | 35,900 | 37,000 | 35,900 | 37,000 | 8 |
| 2009/08/13 | 36,000 | 36,000 | 36,000 | 36,000 | 10 |
| 2009/08/12 | 36,100 | 36,100 | 36,000 | 36,000 | 27 |
| 2009/08/11 | 36,000 | 36,000 | 33,600 | 35,900 | 20 |
| 2009/08/10 | 35,750 | 35,800 | 35,000 | 35,000 | 20 |
| 2009/08/07 | 36,200 | 36,200 | 35,700 | 35,900 | 9 |
| 2009/08/06 | 34,700 | 35,950 | 34,350 | 34,900 | 48 |
| 2009/08/05 | 36,500 | 36,500 | 35,200 | 35,200 | 4 |
| 2009/08/04 | 36,500 | 36,500 | 33,700 | 36,450 | 12 |
| 2009/08/03 | 34,000 | 36,500 | 34,000 | 35,600 | 21 |
| 2009/07/31 | 34,150 | 34,150 | 32,800 | 32,800 | 13 |
| 2009/07/29 | 36,000 | 36,000 | 36,000 | 36,000 | 2 |
| 2009/07/28 | 37,000 | 37,000 | 36,000 | 37,000 | 8 |
| 2009/07/27 | 37,000 | 37,000 | 37,000 | 37,000 | 119 |
| 2009/07/24 | 35,000 | 35,000 | 33,900 | 34,000 | 21 |
| 2009/07/23 | 32,100 | 33,300 | 31,900 | 33,000 | 22 |
| 2009/07/22 | 31,500 | 32,500 | 31,500 | 32,500 | 18 |
| 2009/07/21 | 30,000 | 30,800 | 30,000 | 30,800 | 3 |
| 2009/07/17 | 30,000 | 30,050 | 30,000 | 30,000 | 10 |
| 2009/07/16 | 31,600 | 31,600 | 31,600 | 31,600 | 2 |
| 2009/07/15 | 31,000 | 31,400 | 31,000 | 31,300 | 18 |
| 2009/07/14 | 32,000 | 32,000 | 32,000 | 32,000 | 18 |
| 2009/07/13 | 31,000 | 31,500 | 29,000 | 29,000 | 36 |
| 2009/07/10 | 33,100 | 33,400 | 31,000 | 31,000 | 34 |
| 2009/07/09 | 35,000 | 35,000 | 33,000 | 33,600 | 28 |
| 2009/07/08 | 36,500 | 36,500 | 34,400 | 34,500 | 24 |
| 2009/07/07 | 35,700 | 35,700 | 35,700 | 35,700 | 2 |
| 2009/07/06 | 34,500 | 36,050 | 34,500 | 36,050 | 15 |
| 2009/07/03 | 34,700 | 36,600 | 34,700 | 35,000 | 25 |
| 2009/07/01 | 34,500 | 34,600 | 34,500 | 34,600 | 15 |
| 2009/06/30 | 34,600 | 34,600 | 34,000 | 34,000 | 5 |
| 2009/06/29 | 34,500 | 34,500 | 34,500 | 34,500 | 5 |
| 2009/06/26 | 34,550 | 34,800 | 34,000 | 34,800 | 7 |
| 2009/06/25 | 34,700 | 34,700 | 34,550 | 34,550 | 13 |
| 2009/06/24 | 34,900 | 34,900 | 32,550 | 33,350 | 19 |
| 2009/06/23 | 34,500 | 34,500 | 32,500 | 32,500 | 17 |
| 2009/06/22 | 31,600 | 34,900 | 31,300 | 34,900 | 15 |
| 2009/06/19 | 35,650 | 37,200 | 31,950 | 32,000 | 95 |
| 2009/06/18 | 35,550 | 35,550 | 34,200 | 35,550 | 123 |
| 2009/06/17 | 30,600 | 31,550 | 30,200 | 31,550 | 64 |
| 2009/06/16 | 28,210 | 29,400 | 28,200 | 28,510 | 39 |
| 2009/06/15 | 28,050 | 28,190 | 27,800 | 28,190 | 21 |
| 2009/06/12 | 27,900 | 28,000 | 27,500 | 28,000 | 37 |
| 2009/06/11 | 27,900 | 28,000 | 27,600 | 27,600 | 31 |
| 2009/06/10 | 27,290 | 27,600 | 27,290 | 27,600 | 30 |
| 2009/06/09 | 27,800 | 27,800 | 27,050 | 27,700 | 47 |
| 2009/06/08 | 27,600 | 28,000 | 27,150 | 27,500 | 55 |
| 2009/06/05 | 26,250 | 27,200 | 26,000 | 27,150 | 57 |
| 2009/06/04 | 26,910 | 26,910 | 25,020 | 25,950 | 30 |
| 2009/06/03 | 27,800 | 27,800 | 26,000 | 26,610 | 28 |
| 2009/06/02 | 27,410 | 27,900 | 27,410 | 27,900 | 20 |
| 2009/06/01 | 26,500 | 27,300 | 26,500 | 27,300 | 16 |
| 2009/05/29 | 26,500 | 26,500 | 25,800 | 26,000 | 31 |
| 2009/05/28 | 26,500 | 26,500 | 26,500 | 26,500 | 12 |
| 2009/05/27 | 27,000 | 27,600 | 26,700 | 26,700 | 9 |
| 2009/05/26 | 26,700 | 26,700 | 26,700 | 26,700 | 3 |
| 2009/05/25 | 26,800 | 26,800 | 26,790 | 26,790 | 26 |
| 2009/05/22 | 25,900 | 25,900 | 24,500 | 25,900 | 32 |
| 2009/05/21 | 24,240 | 25,000 | 24,240 | 25,000 | 5 |
| 2009/05/20 | 24,100 | 24,130 | 24,100 | 24,120 | 5 |
| 2009/05/19 | 26,000 | 26,000 | 24,200 | 24,200 | 10 |
| 2009/05/18 | 26,380 | 26,380 | 23,520 | 24,720 | 23 |
| 2009/05/15 | 26,100 | 26,390 | 25,600 | 26,390 | 33 |
| 2009/05/14 | 25,300 | 25,500 | 24,500 | 25,500 | 23 |
| 2009/05/13 | 25,000 | 25,000 | 24,990 | 24,990 | 12 |
| 2009/05/12 | 24,300 | 24,500 | 24,300 | 24,450 | 21 |
| 2009/05/11 | 24,500 | 24,500 | 23,100 | 23,400 | 18 |
| 2009/05/08 | 24,700 | 24,700 | 23,800 | 23,990 | 19 |
| 2009/05/07 | 22,000 | 24,100 | 21,900 | 24,100 | 20 |
| 2009/05/01 | 22,800 | 24,300 | 22,000 | 22,000 | 17 |
| 2009/04/30 | 24,100 | 24,500 | 22,500 | 22,500 | 12 |
| 2009/04/28 | 22,000 | 22,000 | 22,000 | 22,000 | 5 |
| 2009/04/27 | 25,500 | 25,500 | 24,000 | 24,000 | 63 |
| 2009/04/24 | 21,500 | 23,000 | 21,400 | 22,500 | 29 |
| 2009/04/23 | 21,000 | 21,100 | 20,500 | 20,500 | 8 |
| 2009/04/22 | 20,500 | 20,500 | 20,100 | 20,100 | 8 |
| 2009/04/21 | 20,400 | 21,000 | 20,400 | 21,000 | 5 |
| 2009/04/20 | 20,400 | 21,980 | 20,400 | 21,980 | 3 |
| 2009/04/17 | 20,700 | 21,300 | 20,400 | 20,400 | 10 |
| 2009/04/16 | 20,600 | 20,600 | 20,600 | 20,600 | 1 |
| 2009/04/15 | 21,800 | 21,800 | 20,800 | 20,900 | 5 |
| 2009/04/14 | 23,900 | 23,900 | 21,800 | 23,000 | 18 |
| 2009/04/13 | 23,000 | 23,200 | 22,600 | 23,000 | 26 |
| 2009/04/10 | 21,800 | 22,000 | 20,010 | 21,210 | 30 |
| 2009/04/09 | 21,100 | 21,400 | 21,090 | 21,400 | 20 |
| 2009/04/08 | 21,100 | 21,100 | 20,500 | 20,500 | 29 |
| 2009/04/07 | 19,500 | 19,700 | 19,500 | 19,700 | 21 |
| 2009/04/06 | 19,500 | 19,510 | 19,500 | 19,500 | 23 |
| 2009/04/03 | 20,000 | 20,000 | 19,400 | 19,400 | 23 |
| 2009/04/02 | 20,000 | 20,100 | 19,500 | 20,000 | 21 |
| 2009/04/01 | 20,000 | 20,000 | 19,500 | 19,600 | 10 |
| 2009/03/31 | 20,000 | 20,200 | 20,000 | 20,000 | 7 |
| 2009/03/30 | 21,500 | 22,100 | 20,500 | 20,500 | 13 |
| 2009/03/27 | 22,000 | 22,900 | 21,800 | 22,900 | 12 |
| 2009/03/26 | 21,650 | 23,150 | 21,650 | 22,000 | 38 |
| 2009/03/25 | 23,300 | 25,500 | 22,700 | 25,500 | 69 |
| 2009/03/24 | 25,000 | 25,000 | 22,000 | 24,800 | 46 |
| 2009/03/23 | 20,300 | 23,000 | 20,000 | 23,000 | 41 |
| 2009/03/19 | 20,000 | 20,300 | 19,710 | 20,300 | 3 |
| 2009/03/18 | 19,500 | 20,700 | 19,500 | 20,700 | 35 |
| 2009/03/17 | 19,200 | 19,400 | 19,000 | 19,000 | 10 |
| 2009/03/16 | 19,000 | 19,400 | 19,000 | 19,000 | 8 |
| 2009/03/13 | 19,800 | 19,800 | 19,500 | 19,500 | 20 |
| 2009/03/12 | 20,300 | 20,300 | 19,500 | 19,500 | 33 |
| 2009/03/11 | 19,700 | 19,700 | 19,600 | 19,600 | 20 |
| 2009/03/10 | 18,400 | 19,060 | 18,060 | 19,060 | 22 |
| 2009/03/09 | 19,100 | 19,500 | 18,800 | 18,850 | 49 |
| 2009/03/06 | 18,700 | 18,890 | 18,090 | 18,090 | 18 |
| 2009/03/04 | 17,900 | 18,020 | 17,800 | 17,800 | 22 |
| 2009/03/03 | 19,980 | 19,980 | 18,500 | 18,900 | 14 |
| 2009/03/02 | 19,200 | 20,000 | 19,200 | 20,000 | 21 |
| 2009/02/27 | 18,000 | 18,200 | 17,800 | 17,800 | 120 |
| 2009/02/26 | 18,000 | 18,900 | 17,900 | 18,000 | 147 |
| 2009/02/25 | 18,500 | 18,500 | 18,500 | 18,500 | 39 |
| 2009/02/24 | 20,000 | 20,000 | 18,500 | 18,500 | 34 |
| 2009/02/23 | 20,000 | 20,000 | 19,500 | 19,500 | 5 |
| 2009/02/20 | 20,500 | 20,500 | 18,900 | 18,900 | 7 |
| 2009/02/19 | 20,900 | 21,000 | 20,600 | 21,000 | 22 |
| 2009/02/18 | 22,200 | 22,200 | 22,100 | 22,100 | 4 |
| 2009/02/17 | 22,500 | 24,000 | 22,500 | 24,000 | 11 |
| 2009/02/16 | 22,500 | 22,500 | 22,500 | 22,500 | 6 |
| 2009/02/13 | 24,290 | 24,290 | 24,100 | 24,100 | 51 |
| 2009/02/12 | 24,000 | 24,000 | 23,990 | 23,990 | 17 |
| 2009/02/10 | 22,700 | 23,200 | 22,500 | 23,200 | 26 |
| 2009/02/09 | 24,000 | 24,000 | 23,700 | 23,900 | 40 |
| 2009/02/06 | 24,200 | 24,200 | 23,390 | 24,000 | 34 |
| 2009/02/05 | 24,000 | 24,000 | 24,000 | 24,000 | 5 |
| 2009/02/04 | 23,810 | 24,000 | 23,810 | 24,000 | 15 |
| 2009/02/03 | 24,000 | 24,000 | 23,600 | 24,000 | 11 |
| 2009/02/02 | 24,300 | 24,310 | 24,000 | 24,000 | 18 |
| 2009/01/30 | 25,100 | 25,100 | 24,500 | 24,800 | 45 |
| 2009/01/29 | 26,000 | 26,040 | 24,550 | 25,470 | 25 |
| 2009/01/28 | 25,790 | 26,000 | 25,300 | 26,000 | 18 |
| 2009/01/27 | 25,780 | 25,790 | 25,780 | 25,790 | 12 |
| 2009/01/26 | 27,890 | 27,890 | 27,880 | 27,880 | 14 |
| 2009/01/23 | 27,800 | 27,800 | 27,200 | 27,200 | 22 |
| 2009/01/22 | 25,060 | 26,000 | 25,050 | 26,000 | 14 |
| 2009/01/21 | 25,010 | 25,010 | 24,800 | 25,010 | 22 |
| 2009/01/20 | 25,710 | 25,710 | 25,000 | 25,010 | 19 |
| 2009/01/19 | 26,990 | 27,000 | 26,200 | 26,210 | 13 |
| 2009/01/16 | 28,000 | 28,000 | 28,000 | 28,000 | 3 |
| 2009/01/15 | 28,000 | 28,000 | 28,000 | 28,000 | 19 |
| 2009/01/14 | 27,400 | 27,400 | 27,000 | 27,000 | 11 |
| 2009/01/13 | 26,500 | 26,540 | 26,490 | 26,500 | 36 |
| 2009/01/09 | 28,000 | 28,000 | 27,050 | 28,000 | 46 |
| 2009/01/08 | 27,850 | 27,970 | 27,500 | 27,510 | 26 |
| 2009/01/07 | 26,640 | 27,000 | 26,640 | 26,650 | 22 |
| 2009/01/06 | 26,050 | 26,650 | 26,050 | 26,650 | 9 |
| 2009/01/05 | 26,030 | 26,040 | 26,030 | 26,040 | 5 |