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 |
---|---|---|---|---|---|
2010/12/30 | 33,650 | 34,700 | 33,300 | 33,550 | 158 |
2010/12/29 | 34,900 | 35,000 | 33,450 | 35,000 | 125 |
2010/12/28 | 34,300 | 34,350 | 34,200 | 34,350 | 58 |
2010/12/27 | 34,500 | 34,500 | 33,250 | 33,800 | 105 |
2010/12/24 | 33,300 | 34,200 | 33,000 | 33,800 | 198 |
2010/12/22 | 33,300 | 33,400 | 32,000 | 32,700 | 221 |
2010/12/21 | 32,100 | 33,300 | 32,100 | 33,300 | 34 |
2010/12/20 | 31,800 | 32,600 | 31,600 | 32,600 | 22 |
2010/12/17 | 32,200 | 32,700 | 31,800 | 31,900 | 96 |
2010/12/16 | 33,100 | 33,700 | 32,700 | 32,700 | 44 |
2010/12/15 | 32,600 | 33,250 | 32,600 | 33,100 | 26 |
2010/12/14 | 33,050 | 34,700 | 32,600 | 32,700 | 255 |
2010/12/13 | 32,400 | 32,500 | 31,400 | 32,450 | 122 |
2010/12/10 | 31,000 | 32,000 | 31,000 | 31,900 | 110 |
2010/12/09 | 31,000 | 31,700 | 31,000 | 31,100 | 53 |
2010/12/08 | 31,700 | 31,800 | 30,600 | 30,700 | 89 |
2010/12/07 | 30,600 | 31,300 | 30,500 | 31,000 | 117 |
2010/12/06 | 29,690 | 30,000 | 29,540 | 30,000 | 99 |
2010/12/03 | 29,300 | 29,500 | 29,230 | 29,300 | 49 |
2010/12/02 | 29,200 | 29,400 | 29,100 | 29,230 | 99 |
2010/12/01 | 29,110 | 29,240 | 29,000 | 29,200 | 88 |
2010/11/30 | 29,330 | 30,000 | 29,320 | 30,000 | 28 |
2010/11/29 | 30,000 | 30,000 | 29,310 | 29,320 | 54 |
2010/11/26 | 29,600 | 29,600 | 29,100 | 29,600 | 28 |
2010/11/25 | 29,400 | 29,400 | 29,100 | 29,230 | 30 |
2010/11/24 | 29,300 | 29,300 | 29,160 | 29,300 | 18 |
2010/11/22 | 30,800 | 30,800 | 29,700 | 29,700 | 27 |
2010/11/19 | 29,200 | 29,390 | 29,200 | 29,300 | 18 |
2010/11/18 | 29,000 | 29,200 | 28,800 | 29,150 | 23 |
2010/11/17 | 29,060 | 29,060 | 29,000 | 29,000 | 10 |
2010/11/16 | 29,200 | 29,300 | 29,000 | 29,200 | 20 |
2010/11/15 | 29,490 | 29,490 | 29,200 | 29,200 | 12 |
2010/11/12 | 29,900 | 30,000 | 29,700 | 29,700 | 17 |
2010/11/11 | 29,800 | 29,800 | 29,550 | 29,800 | 20 |
2010/11/10 | 29,560 | 29,900 | 29,500 | 29,700 | 25 |
2010/11/09 | 29,600 | 29,600 | 29,500 | 29,500 | 12 |
2010/11/08 | 29,520 | 29,550 | 29,500 | 29,550 | 17 |
2010/11/05 | 29,990 | 30,000 | 29,200 | 30,000 | 15 |
2010/11/04 | 29,100 | 29,990 | 29,100 | 29,990 | 17 |
2010/11/02 | 29,500 | 29,500 | 29,000 | 29,000 | 15 |
2010/11/01 | 29,010 | 30,000 | 29,000 | 30,000 | 18 |
2010/10/29 | 29,500 | 29,500 | 29,000 | 29,000 | 12 |
2010/10/28 | 30,100 | 30,100 | 29,800 | 29,800 | 11 |
2010/10/27 | 30,950 | 30,950 | 30,050 | 30,050 | 24 |
2010/10/26 | 30,800 | 30,800 | 29,500 | 29,500 | 21 |
2010/10/25 | 30,550 | 30,550 | 29,120 | 29,120 | 24 |
2010/10/22 | 29,960 | 30,450 | 29,000 | 29,000 | 24 |
2010/10/21 | 28,560 | 29,500 | 28,530 | 29,500 | 21 |
2010/10/20 | 28,820 | 28,820 | 28,530 | 28,530 | 12 |
2010/10/19 | 28,800 | 29,000 | 28,800 | 28,810 | 10 |
2010/10/18 | 28,920 | 29,100 | 28,340 | 28,600 | 11 |
2010/10/15 | 30,800 | 30,800 | 29,500 | 29,500 | 14 |
2010/10/14 | 30,000 | 30,000 | 29,800 | 30,000 | 16 |
2010/10/13 | 30,950 | 30,950 | 29,950 | 30,100 | 12 |
2010/10/12 | 30,050 | 31,000 | 29,900 | 31,000 | 27 |
2010/10/08 | 30,400 | 30,400 | 30,350 | 30,350 | 13 |
2010/10/07 | 30,500 | 30,500 | 30,350 | 30,400 | 13 |
2010/10/06 | 30,850 | 30,850 | 30,200 | 30,600 | 15 |
2010/10/05 | 31,000 | 31,000 | 30,500 | 30,500 | 12 |
2010/10/04 | 30,800 | 31,000 | 30,500 | 31,000 | 13 |
2010/10/01 | 31,200 | 31,500 | 31,000 | 31,000 | 11 |
2010/09/30 | 31,300 | 31,650 | 31,200 | 31,200 | 10 |
2010/09/29 | 31,650 | 32,000 | 31,450 | 31,500 | 21 |
2010/09/28 | 31,600 | 32,900 | 31,000 | 32,850 | 14 |
2010/09/27 | 33,500 | 33,500 | 31,400 | 33,000 | 24 |
2010/09/24 | 32,400 | 34,400 | 32,300 | 32,800 | 35 |
2010/09/22 | 34,000 | 34,000 | 32,200 | 32,200 | 25 |
2010/09/21 | 32,500 | 33,800 | 31,700 | 32,850 | 14 |
2010/09/17 | 32,050 | 33,000 | 31,200 | 33,000 | 17 |
2010/09/16 | 31,300 | 33,000 | 31,300 | 33,000 | 18 |
2010/09/15 | 31,400 | 31,500 | 31,100 | 31,100 | 12 |
2010/09/14 | 32,050 | 32,050 | 31,400 | 31,400 | 14 |
2010/09/13 | 32,150 | 32,150 | 31,400 | 31,400 | 16 |
2010/09/10 | 31,300 | 31,650 | 31,300 | 31,550 | 17 |
2010/09/09 | 33,000 | 33,000 | 31,600 | 32,000 | 14 |
2010/09/08 | 33,300 | 33,300 | 32,200 | 33,000 | 8 |
2010/09/07 | 32,000 | 32,550 | 32,000 | 32,550 | 4 |
2010/09/06 | 32,000 | 32,000 | 32,000 | 32,000 | 1 |
2010/09/03 | 31,100 | 31,100 | 31,100 | 31,100 | 20 |
2010/09/02 | 32,500 | 32,550 | 32,500 | 32,500 | 3 |
2010/09/01 | 32,000 | 32,000 | 32,000 | 32,000 | 1 |
2010/08/31 | 0 | 0 | 0 | 34,800 | 0 |
2010/08/30 | 0 | 0 | 0 | 34,800 | 0 |
2010/08/27 | 34,750 | 34,800 | 34,750 | 34,800 | 10 |
2010/08/26 | 34,500 | 34,500 | 34,500 | 34,500 | 3 |
2010/08/25 | 32,600 | 32,600 | 32,600 | 32,600 | 4 |
2010/08/24 | 33,700 | 33,700 | 33,400 | 33,400 | 2 |
2010/08/23 | 34,600 | 34,600 | 34,400 | 34,400 | 22 |
2010/08/20 | 31,300 | 32,000 | 31,300 | 32,000 | 3 |
2010/08/19 | 29,600 | 32,000 | 29,600 | 32,000 | 35 |
2010/08/18 | 31,000 | 31,000 | 31,000 | 31,000 | 2 |
2010/08/17 | 31,800 | 31,800 | 30,300 | 30,300 | 6 |
2010/08/16 | 32,650 | 32,650 | 32,500 | 32,500 | 5 |
2010/08/13 | 0 | 0 | 0 | 32,750 | 0 |
2010/08/12 | 34,800 | 35,000 | 32,750 | 32,750 | 7 |
2010/08/11 | 33,950 | 33,950 | 32,700 | 32,700 | 7 |
2010/08/10 | 32,700 | 32,950 | 32,700 | 32,900 | 18 |
2010/08/09 | 34,700 | 34,700 | 34,700 | 34,700 | 4 |
2010/08/06 | 34,700 | 34,700 | 33,000 | 33,000 | 17 |
2010/08/05 | 0 | 0 | 0 | 32,950 | 0 |
2010/08/04 | 33,000 | 33,000 | 32,950 | 32,950 | 17 |
2010/08/03 | 32,950 | 34,000 | 32,950 | 34,000 | 3 |
2010/08/02 | 35,400 | 35,400 | 33,000 | 33,000 | 29 |
2010/07/30 | 34,000 | 34,000 | 34,000 | 34,000 | 1 |
2010/07/29 | 33,600 | 33,600 | 33,600 | 33,600 | 1 |
2010/07/28 | 35,500 | 35,500 | 35,500 | 35,500 | 28 |
2010/07/27 | 36,050 | 36,050 | 36,050 | 36,050 | 25 |
2010/07/26 | 35,350 | 35,350 | 35,350 | 35,350 | 26 |
2010/07/23 | 33,500 | 34,100 | 33,500 | 34,100 | 55 |
2010/07/22 | 32,500 | 32,500 | 32,500 | 32,500 | 2 |
2010/07/21 | 32,500 | 32,500 | 32,500 | 32,500 | 1 |
2010/07/20 | 33,100 | 33,100 | 32,400 | 32,400 | 3 |
2010/07/16 | 33,200 | 33,200 | 32,900 | 32,900 | 5 |
2010/07/15 | 33,000 | 34,000 | 33,000 | 34,000 | 3 |
2010/07/14 | 33,500 | 34,000 | 33,000 | 33,000 | 26 |
2010/07/13 | 33,500 | 33,500 | 33,050 | 33,200 | 15 |
2010/07/12 | 33,450 | 33,450 | 32,600 | 32,600 | 15 |
2010/07/09 | 33,300 | 33,500 | 33,300 | 33,500 | 15 |
2010/07/08 | 33,100 | 33,200 | 33,100 | 33,200 | 9 |
2010/07/07 | 31,950 | 32,000 | 31,950 | 32,000 | 8 |
2010/07/06 | 31,100 | 31,150 | 30,700 | 30,700 | 18 |
2010/07/05 | 32,500 | 32,500 | 31,050 | 31,200 | 7 |
2010/07/02 | 32,100 | 32,100 | 32,100 | 32,100 | 1 |
2010/07/01 | 32,500 | 32,500 | 30,700 | 30,700 | 4 |
2010/06/30 | 32,600 | 33,500 | 32,600 | 33,500 | 15 |
2010/06/29 | 33,500 | 34,000 | 33,500 | 34,000 | 5 |
2010/06/28 | 32,950 | 33,000 | 31,950 | 33,000 | 16 |
2010/06/25 | 32,000 | 32,700 | 32,000 | 32,000 | 10 |
2010/06/24 | 32,700 | 32,800 | 32,400 | 32,400 | 5 |
2010/06/23 | 33,800 | 33,800 | 32,500 | 33,000 | 26 |
2010/06/22 | 32,900 | 33,200 | 32,050 | 33,100 | 23 |
2010/06/21 | 33,400 | 33,400 | 32,800 | 32,900 | 24 |
2010/06/18 | 33,400 | 33,400 | 33,400 | 33,400 | 1 |
2010/06/17 | 32,850 | 32,850 | 32,850 | 32,850 | 7 |
2010/06/16 | 33,500 | 33,500 | 32,800 | 32,800 | 12 |
2010/06/15 | 33,850 | 34,000 | 32,800 | 32,800 | 23 |
2010/06/14 | 34,600 | 35,000 | 34,000 | 34,000 | 9 |
2010/06/11 | 34,700 | 34,700 | 32,500 | 33,900 | 59 |
2010/06/10 | 34,100 | 34,800 | 33,550 | 34,700 | 15 |
2010/06/09 | 34,750 | 34,800 | 33,400 | 34,800 | 17 |
2010/06/08 | 34,500 | 34,800 | 34,500 | 34,800 | 4 |
2010/06/07 | 34,100 | 34,500 | 33,300 | 33,300 | 30 |
2010/06/04 | 36,000 | 36,000 | 33,500 | 34,500 | 55 |
2010/06/03 | 35,600 | 36,500 | 35,050 | 35,600 | 32 |
2010/06/02 | 35,800 | 36,500 | 35,100 | 35,100 | 25 |
2010/06/01 | 35,600 | 35,900 | 35,500 | 35,500 | 30 |
2010/05/31 | 37,000 | 37,000 | 37,000 | 37,000 | 1 |
2010/05/28 | 35,000 | 37,200 | 35,000 | 37,200 | 19 |
2010/05/27 | 34,900 | 35,500 | 34,500 | 35,500 | 18 |
2010/05/26 | 35,500 | 39,000 | 35,500 | 37,000 | 55 |
2010/05/25 | 34,700 | 35,000 | 34,300 | 34,500 | 11 |
2010/05/24 | 34,600 | 35,500 | 34,600 | 35,000 | 34 |
2010/05/21 | 36,100 | 36,400 | 33,100 | 36,400 | 44 |
2010/05/20 | 35,600 | 35,850 | 34,000 | 35,400 | 47 |
2010/05/19 | 34,750 | 36,400 | 34,000 | 35,800 | 112 |
2010/05/18 | 44,550 | 44,550 | 38,250 | 38,250 | 176 |
2010/05/17 | 41,750 | 45,950 | 39,500 | 45,250 | 668 |
2010/05/14 | 34,000 | 38,950 | 34,000 | 38,950 | 317 |
2010/05/13 | 31,950 | 31,950 | 31,950 | 31,950 | 9 |
2010/05/12 | 31,950 | 31,950 | 31,600 | 31,600 | 5 |
2010/05/11 | 31,750 | 31,750 | 31,750 | 31,750 | 6 |
2010/05/10 | 31,050 | 31,950 | 31,000 | 31,300 | 10 |
2010/05/07 | 32,000 | 32,000 | 31,050 | 32,000 | 8 |
2010/05/06 | 32,550 | 32,550 | 31,500 | 31,500 | 7 |
2010/04/30 | 32,400 | 32,500 | 32,200 | 32,500 | 14 |
2010/04/28 | 33,000 | 33,000 | 32,950 | 32,950 | 17 |
2010/04/27 | 32,900 | 32,950 | 32,500 | 32,500 | 17 |
2010/04/26 | 32,900 | 33,000 | 32,500 | 32,500 | 17 |
2010/04/23 | 32,900 | 32,900 | 32,800 | 32,800 | 18 |
2010/04/22 | 31,800 | 32,000 | 31,800 | 32,000 | 3 |
2010/04/21 | 32,300 | 32,300 | 32,000 | 32,000 | 13 |
2010/04/20 | 32,500 | 32,500 | 32,500 | 32,500 | 7 |
2010/04/19 | 32,500 | 32,500 | 32,500 | 32,500 | 3 |
2010/04/16 | 32,500 | 32,500 | 32,500 | 32,500 | 5 |
2010/04/15 | 33,000 | 33,000 | 33,000 | 33,000 | 3 |
2010/04/14 | 33,000 | 33,000 | 32,700 | 32,700 | 7 |
2010/04/13 | 33,000 | 33,000 | 32,500 | 32,500 | 8 |
2010/04/12 | 32,950 | 33,000 | 32,950 | 33,000 | 10 |
2010/04/09 | 33,000 | 33,000 | 32,950 | 32,950 | 8 |
2010/04/08 | 33,000 | 33,000 | 32,800 | 32,800 | 6 |
2010/04/07 | 31,400 | 31,650 | 31,300 | 31,650 | 11 |
2010/04/06 | 0 | 0 | 0 | 32,100 | 0 |
2010/04/05 | 32,500 | 32,700 | 32,100 | 32,100 | 11 |
2010/04/02 | 0 | 0 | 0 | 32,400 | 0 |
2010/04/01 | 32,400 | 32,400 | 32,400 | 32,400 | 1 |
2010/03/31 | 32,700 | 32,700 | 31,600 | 31,600 | 12 |
2010/03/30 | 32,800 | 32,800 | 32,800 | 32,800 | 3 |
2010/03/29 | 32,600 | 32,600 | 31,200 | 32,600 | 7 |
2010/03/26 | 33,200 | 33,200 | 33,000 | 33,100 | 13 |
2010/03/25 | 33,150 | 33,150 | 32,800 | 32,800 | 10 |
2010/03/24 | 33,150 | 33,150 | 33,000 | 33,150 | 16 |
2010/03/23 | 33,900 | 34,000 | 33,100 | 33,200 | 22 |
2010/03/19 | 32,600 | 32,600 | 32,500 | 32,500 | 5 |
2010/03/18 | 32,500 | 32,500 | 32,300 | 32,300 | 6 |
2010/03/17 | 33,500 | 33,500 | 33,500 | 33,500 | 2 |
2010/03/16 | 32,000 | 33,900 | 32,000 | 33,900 | 14 |
2010/03/15 | 33,500 | 33,500 | 31,000 | 32,300 | 27 |
2010/03/12 | 34,900 | 34,900 | 34,900 | 34,900 | 8 |
2010/03/11 | 34,550 | 34,550 | 34,550 | 34,550 | 5 |
2010/03/10 | 34,200 | 34,200 | 34,000 | 34,000 | 11 |
2010/03/09 | 34,900 | 34,900 | 34,900 | 34,900 | 6 |
2010/03/08 | 32,900 | 33,000 | 32,900 | 32,900 | 9 |
2010/03/05 | 31,000 | 32,000 | 31,000 | 31,500 | 5 |
2010/03/03 | 32,000 | 32,000 | 32,000 | 32,000 | 1 |
2010/03/02 | 30,600 | 31,000 | 30,600 | 31,000 | 3 |
2010/03/01 | 32,500 | 32,500 | 30,500 | 30,500 | 25 |
2010/02/26 | 32,400 | 32,400 | 31,000 | 31,700 | 6 |
2010/02/25 | 32,400 | 32,400 | 31,000 | 32,000 | 14 |
2010/02/24 | 32,300 | 32,300 | 32,300 | 32,300 | 16 |
2010/02/23 | 31,900 | 32,000 | 31,800 | 31,800 | 11 |
2010/02/22 | 31,250 | 31,700 | 31,250 | 31,700 | 6 |
2010/02/19 | 32,500 | 32,500 | 32,500 | 32,500 | 1 |
2010/02/18 | 32,500 | 32,500 | 32,000 | 32,500 | 4 |
2010/02/17 | 32,600 | 32,950 | 32,500 | 32,500 | 6 |
2010/02/16 | 32,900 | 34,000 | 32,900 | 34,000 | 2 |
2010/02/15 | 34,600 | 34,600 | 31,800 | 33,200 | 16 |
2010/02/12 | 36,000 | 36,000 | 36,000 | 36,000 | 5 |
2010/02/10 | 35,000 | 35,000 | 35,000 | 35,000 | 7 |
2010/02/09 | 34,500 | 34,500 | 34,300 | 34,300 | 8 |
2010/02/08 | 34,400 | 34,400 | 34,000 | 34,250 | 6 |
2010/02/04 | 34,000 | 34,000 | 33,500 | 33,500 | 3 |
2010/02/03 | 34,000 | 34,000 | 33,900 | 33,900 | 2 |
2010/02/02 | 34,000 | 34,000 | 34,000 | 34,000 | 1 |
2010/02/01 | 34,000 | 34,000 | 34,000 | 34,000 | 2 |
2010/01/29 | 34,000 | 34,000 | 34,000 | 34,000 | 1 |
2010/01/27 | 35,250 | 35,250 | 34,100 | 35,000 | 6 |
2010/01/26 | 35,150 | 35,150 | 35,150 | 35,150 | 3 |
2010/01/25 | 34,100 | 34,950 | 34,100 | 34,950 | 6 |
2010/01/22 | 35,000 | 35,000 | 34,700 | 34,700 | 24 |
2010/01/21 | 35,000 | 35,000 | 35,000 | 35,000 | 5 |
2010/01/20 | 34,100 | 34,250 | 34,100 | 34,250 | 2 |
2010/01/19 | 34,500 | 34,500 | 34,000 | 34,000 | 8 |
2010/01/18 | 35,500 | 35,500 | 35,500 | 35,500 | 1 |
2010/01/15 | 35,000 | 35,500 | 35,000 | 35,500 | 29 |
2010/01/14 | 34,600 | 34,600 | 34,500 | 34,600 | 15 |
2010/01/13 | 34,700 | 34,700 | 34,600 | 34,600 | 12 |
2010/01/12 | 35,600 | 35,600 | 34,000 | 34,000 | 10 |
2010/01/08 | 34,000 | 34,000 | 33,500 | 33,500 | 11 |
2010/01/07 | 33,000 | 33,000 | 33,000 | 33,000 | 4 |
2010/01/06 | 33,300 | 33,300 | 32,650 | 32,650 | 3 |
2010/01/05 | 33,300 | 33,300 | 33,300 | 33,300 | 2 |
2010/01/04 | 33,200 | 33,200 | 33,000 | 33,000 | 11 |