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 |
|---|---|---|---|---|---|
| 2011/12/30 | 44,000 | 44,300 | 42,500 | 42,600 | 57 |
| 2011/12/29 | 43,500 | 44,000 | 43,400 | 44,000 | 44 |
| 2011/12/28 | 43,500 | 45,500 | 41,900 | 43,500 | 175 |
| 2011/12/27 | 41,800 | 42,000 | 40,600 | 41,900 | 452 |
| 2011/12/26 | 40,050 | 40,900 | 40,050 | 40,300 | 106 |
| 2011/12/22 | 39,700 | 39,800 | 39,200 | 39,800 | 56 |
| 2011/12/21 | 38,900 | 39,600 | 38,900 | 39,000 | 53 |
| 2011/12/20 | 38,900 | 38,900 | 38,000 | 38,900 | 195 |
| 2011/12/19 | 38,950 | 39,000 | 38,700 | 38,950 | 246 |
| 2011/12/16 | 38,100 | 39,000 | 36,900 | 39,000 | 25 |
| 2011/12/15 | 38,400 | 39,100 | 38,000 | 38,500 | 13 |
| 2011/12/14 | 39,000 | 39,100 | 38,000 | 39,100 | 70 |
| 2011/12/13 | 37,650 | 38,950 | 37,500 | 38,000 | 65 |
| 2011/12/12 | 37,500 | 37,900 | 37,100 | 37,100 | 49 |
| 2011/12/09 | 37,000 | 38,000 | 37,000 | 37,900 | 64 |
| 2011/12/08 | 36,500 | 36,800 | 36,500 | 36,800 | 15 |
| 2011/12/07 | 36,050 | 36,350 | 36,000 | 36,350 | 9 |
| 2011/12/06 | 36,500 | 36,500 | 35,900 | 36,000 | 78 |
| 2011/12/05 | 36,000 | 36,500 | 36,000 | 36,000 | 41 |
| 2011/12/02 | 35,250 | 35,800 | 35,250 | 35,600 | 6 |
| 2011/12/01 | 36,500 | 36,900 | 35,500 | 35,500 | 27 |
| 2011/11/30 | 36,500 | 36,750 | 36,500 | 36,750 | 7 |
| 2011/11/29 | 35,750 | 36,000 | 35,600 | 36,000 | 53 |
| 2011/11/28 | 35,300 | 35,500 | 35,000 | 35,300 | 28 |
| 2011/11/25 | 34,950 | 34,950 | 34,900 | 34,900 | 110 |
| 2011/11/24 | 34,500 | 34,900 | 34,000 | 34,800 | 22 |
| 2011/11/22 | 35,000 | 35,000 | 34,100 | 34,500 | 18 |
| 2011/11/21 | 35,200 | 35,200 | 33,300 | 34,100 | 15 |
| 2011/11/18 | 35,000 | 35,200 | 33,300 | 35,200 | 18 |
| 2011/11/17 | 34,850 | 35,500 | 34,850 | 35,500 | 2 |
| 2011/11/16 | 35,800 | 36,000 | 35,100 | 35,100 | 30 |
| 2011/11/15 | 35,950 | 35,950 | 35,000 | 35,950 | 9 |
| 2011/11/14 | 36,000 | 36,000 | 34,850 | 34,850 | 22 |
| 2011/11/11 | 35,000 | 35,400 | 35,000 | 35,400 | 5 |
| 2011/11/10 | 34,800 | 35,500 | 34,500 | 35,000 | 17 |
| 2011/11/09 | 36,000 | 36,000 | 35,500 | 35,500 | 346 |
| 2011/11/08 | 36,000 | 36,000 | 35,100 | 36,000 | 19 |
| 2011/11/07 | 35,100 | 35,800 | 35,000 | 35,800 | 31 |
| 2011/11/04 | 35,000 | 35,000 | 35,000 | 35,000 | 33 |
| 2011/11/02 | 35,200 | 35,300 | 33,400 | 34,000 | 52 |
| 2011/11/01 | 35,000 | 35,400 | 34,150 | 35,050 | 26 |
| 2011/10/31 | 35,000 | 35,650 | 33,600 | 35,000 | 179 |
| 2011/10/28 | 31,150 | 32,800 | 31,150 | 32,500 | 42 |
| 2011/10/27 | 32,500 | 32,500 | 31,300 | 31,800 | 38 |
| 2011/10/26 | 32,400 | 32,450 | 32,100 | 32,400 | 32 |
| 2011/10/25 | 32,450 | 32,450 | 31,750 | 31,750 | 19 |
| 2011/10/24 | 32,000 | 32,050 | 31,800 | 31,800 | 17 |
| 2011/10/21 | 32,400 | 32,400 | 32,000 | 32,000 | 28 |
| 2011/10/20 | 31,250 | 32,000 | 31,250 | 31,700 | 13 |
| 2011/10/19 | 31,050 | 31,950 | 31,050 | 31,150 | 8 |
| 2011/10/18 | 32,000 | 32,000 | 31,000 | 31,100 | 37 |
| 2011/10/17 | 30,600 | 31,300 | 30,500 | 31,300 | 19 |
| 2011/10/14 | 32,000 | 32,000 | 32,000 | 32,000 | 6 |
| 2011/10/13 | 32,400 | 32,400 | 31,000 | 31,500 | 9 |
| 2011/10/12 | 32,000 | 32,000 | 31,000 | 31,000 | 19 |
| 2011/10/11 | 31,200 | 31,900 | 31,200 | 31,900 | 15 |
| 2011/10/07 | 31,400 | 31,400 | 31,150 | 31,200 | 10 |
| 2011/10/06 | 31,000 | 31,000 | 30,600 | 30,800 | 5 |
| 2011/10/05 | 30,200 | 31,000 | 30,100 | 30,100 | 17 |
| 2011/10/04 | 30,700 | 31,500 | 30,500 | 31,000 | 13 |
| 2011/10/03 | 32,300 | 32,300 | 31,000 | 31,800 | 41 |
| 2011/09/30 | 31,150 | 31,150 | 31,000 | 31,000 | 4 |
| 2011/09/29 | 30,150 | 31,250 | 30,000 | 31,250 | 9 |
| 2011/09/28 | 30,100 | 31,450 | 30,000 | 31,350 | 27 |
| 2011/09/27 | 32,300 | 32,300 | 30,500 | 31,850 | 58 |
| 2011/09/26 | 32,000 | 32,000 | 30,300 | 31,500 | 19 |
| 2011/09/22 | 32,950 | 32,950 | 31,500 | 32,500 | 31 |
| 2011/09/21 | 30,600 | 33,000 | 30,600 | 32,950 | 15 |
| 2011/09/20 | 31,600 | 32,000 | 29,300 | 30,900 | 54 |
| 2011/09/16 | 32,000 | 32,000 | 31,400 | 31,600 | 14 |
| 2011/09/15 | 31,750 | 32,000 | 31,000 | 32,000 | 20 |
| 2011/09/14 | 32,600 | 32,600 | 31,800 | 31,800 | 6 |
| 2011/09/13 | 31,450 | 32,100 | 31,400 | 32,100 | 36 |
| 2011/09/12 | 30,850 | 31,450 | 30,850 | 31,400 | 9 |
| 2011/09/09 | 31,400 | 31,800 | 31,000 | 31,700 | 20 |
| 2011/09/08 | 32,000 | 32,000 | 31,400 | 31,400 | 17 |
| 2011/09/07 | 31,950 | 32,100 | 31,000 | 31,500 | 40 |
| 2011/09/06 | 31,450 | 32,450 | 30,000 | 32,450 | 38 |
| 2011/09/05 | 31,200 | 31,450 | 31,200 | 31,450 | 4 |
| 2011/09/02 | 31,900 | 31,900 | 31,550 | 31,550 | 10 |
| 2011/09/01 | 31,000 | 32,300 | 30,700 | 31,500 | 49 |
| 2011/08/31 | 30,700 | 31,000 | 30,700 | 31,000 | 4 |
| 2011/08/30 | 30,700 | 31,400 | 30,650 | 31,300 | 13 |
| 2011/08/29 | 30,900 | 30,900 | 30,500 | 30,500 | 173 |
| 2011/08/26 | 30,750 | 30,750 | 29,830 | 29,830 | 13 |
| 2011/08/25 | 30,500 | 30,750 | 30,500 | 30,750 | 9 |
| 2011/08/24 | 30,000 | 30,500 | 29,500 | 29,800 | 13 |
| 2011/08/23 | 30,450 | 30,450 | 29,500 | 29,990 | 31 |
| 2011/08/22 | 30,000 | 30,000 | 29,000 | 29,990 | 34 |
| 2011/08/19 | 29,750 | 30,000 | 29,650 | 30,000 | 10 |
| 2011/08/18 | 30,800 | 30,800 | 29,800 | 29,800 | 13 |
| 2011/08/17 | 29,700 | 30,950 | 29,700 | 30,950 | 29 |
| 2011/08/16 | 30,050 | 30,850 | 30,000 | 30,850 | 13 |
| 2011/08/15 | 30,050 | 30,150 | 30,050 | 30,150 | 2 |
| 2011/08/12 | 31,000 | 31,000 | 29,500 | 30,050 | 35 |
| 2011/08/11 | 29,990 | 30,450 | 29,200 | 30,000 | 27 |
| 2011/08/10 | 29,600 | 31,000 | 29,500 | 31,000 | 44 |
| 2011/08/09 | 28,100 | 29,600 | 26,900 | 29,600 | 122 |
| 2011/08/08 | 29,600 | 30,750 | 28,200 | 28,400 | 90 |
| 2011/08/05 | 29,550 | 30,000 | 29,550 | 29,700 | 57 |
| 2011/08/04 | 30,700 | 31,600 | 30,050 | 30,950 | 86 |
| 2011/08/03 | 31,000 | 31,000 | 29,600 | 30,700 | 318 |
| 2011/08/02 | 33,400 | 33,400 | 29,660 | 31,700 | 546 |
| 2011/08/01 | 32,000 | 32,000 | 32,000 | 32,000 | 55 |
| 2011/07/29 | 28,790 | 28,800 | 27,000 | 27,000 | 58 |
| 2011/07/28 | 29,900 | 30,000 | 28,740 | 28,740 | 20 |
| 2011/07/27 | 32,300 | 32,300 | 30,200 | 30,200 | 64 |
| 2011/07/26 | 31,100 | 31,600 | 30,050 | 31,600 | 89 |
| 2011/07/25 | 30,000 | 30,000 | 29,300 | 29,400 | 49 |
| 2011/07/22 | 29,550 | 29,550 | 29,200 | 29,300 | 44 |
| 2011/07/21 | 29,010 | 29,050 | 28,800 | 29,050 | 13 |
| 2011/07/20 | 29,400 | 29,400 | 28,710 | 28,840 | 4 |
| 2011/07/19 | 28,710 | 28,750 | 28,570 | 28,570 | 11 |
| 2011/07/15 | 29,000 | 29,000 | 28,700 | 28,700 | 14 |
| 2011/07/14 | 29,990 | 29,990 | 29,300 | 29,580 | 45 |
| 2011/07/13 | 28,900 | 28,900 | 28,300 | 28,700 | 20 |
| 2011/07/12 | 27,900 | 28,400 | 27,800 | 27,910 | 129 |
| 2011/07/11 | 28,200 | 28,700 | 27,700 | 27,700 | 43 |
| 2011/07/08 | 28,600 | 28,600 | 28,300 | 28,300 | 19 |
| 2011/07/07 | 27,730 | 27,890 | 27,730 | 27,890 | 20 |
| 2011/07/06 | 27,900 | 27,900 | 27,800 | 27,800 | 7 |
| 2011/07/05 | 27,400 | 27,940 | 27,360 | 27,900 | 19 |
| 2011/07/04 | 27,000 | 27,400 | 27,000 | 27,290 | 68 |
| 2011/07/01 | 27,600 | 27,600 | 27,100 | 27,260 | 22 |
| 2011/06/30 | 27,650 | 27,850 | 27,600 | 27,850 | 11 |
| 2011/06/29 | 27,900 | 28,300 | 27,150 | 27,150 | 25 |
| 2011/06/28 | 27,470 | 27,470 | 27,200 | 27,200 | 18 |
| 2011/06/27 | 27,160 | 27,160 | 27,000 | 27,100 | 28 |
| 2011/06/24 | 27,140 | 27,160 | 27,140 | 27,160 | 6 |
| 2011/06/23 | 27,700 | 27,700 | 27,700 | 27,700 | 13 |
| 2011/06/22 | 27,130 | 27,130 | 27,130 | 27,130 | 3 |
| 2011/06/21 | 27,130 | 27,130 | 27,130 | 27,130 | 2 |
| 2011/06/20 | 27,100 | 27,700 | 27,100 | 27,700 | 16 |
| 2011/06/17 | 27,000 | 27,100 | 27,000 | 27,100 | 34 |
| 2011/06/16 | 26,700 | 27,380 | 26,700 | 27,000 | 47 |
| 2011/06/15 | 27,030 | 27,200 | 27,000 | 27,200 | 17 |
| 2011/06/14 | 27,500 | 27,580 | 27,000 | 27,030 | 37 |
| 2011/06/13 | 27,380 | 27,380 | 27,000 | 27,380 | 25 |
| 2011/06/10 | 27,010 | 27,390 | 27,010 | 27,100 | 19 |
| 2011/06/09 | 27,440 | 27,440 | 27,010 | 27,300 | 22 |
| 2011/06/08 | 27,450 | 27,450 | 27,440 | 27,440 | 7 |
| 2011/06/07 | 26,500 | 27,000 | 26,500 | 27,000 | 3 |
| 2011/06/06 | 27,400 | 27,400 | 26,500 | 26,500 | 42 |
| 2011/06/03 | 27,300 | 28,000 | 27,300 | 27,400 | 27 |
| 2011/06/02 | 27,500 | 27,500 | 27,400 | 27,400 | 9 |
| 2011/06/01 | 27,400 | 28,000 | 27,030 | 27,500 | 23 |
| 2011/05/31 | 27,000 | 27,300 | 27,000 | 27,300 | 19 |
| 2011/05/30 | 27,000 | 27,000 | 27,000 | 27,000 | 7 |
| 2011/05/27 | 27,000 | 27,000 | 26,900 | 26,900 | 17 |
| 2011/05/26 | 26,900 | 26,900 | 26,800 | 26,880 | 19 |
| 2011/05/25 | 26,300 | 26,640 | 26,200 | 26,400 | 21 |
| 2011/05/24 | 26,250 | 26,350 | 26,250 | 26,300 | 15 |
| 2011/05/23 | 27,000 | 27,000 | 26,250 | 26,250 | 55 |
| 2011/05/20 | 27,250 | 27,380 | 26,000 | 26,990 | 108 |
| 2011/05/19 | 27,550 | 27,950 | 26,950 | 27,000 | 82 |
| 2011/05/18 | 27,110 | 28,000 | 27,110 | 27,950 | 126 |
| 2011/05/17 | 26,310 | 27,400 | 26,310 | 27,300 | 59 |
| 2011/05/16 | 27,100 | 27,780 | 26,010 | 27,780 | 405 |
| 2011/05/13 | 29,100 | 29,100 | 29,100 | 29,100 | 33 |
| 2011/05/12 | 34,800 | 36,400 | 34,750 | 36,100 | 80 |
| 2011/05/11 | 33,000 | 34,400 | 33,000 | 34,350 | 66 |
| 2011/05/10 | 32,950 | 33,000 | 32,650 | 33,000 | 46 |
| 2011/05/09 | 32,500 | 33,000 | 32,500 | 32,900 | 47 |
| 2011/05/06 | 32,500 | 32,600 | 32,200 | 32,350 | 42 |
| 2011/05/02 | 32,200 | 32,300 | 31,900 | 32,300 | 27 |
| 2011/04/28 | 31,650 | 32,150 | 31,650 | 31,900 | 8 |
| 2011/04/27 | 33,000 | 33,000 | 31,650 | 31,650 | 32 |
| 2011/04/26 | 32,500 | 32,500 | 32,000 | 32,000 | 30 |
| 2011/04/25 | 32,400 | 32,400 | 31,600 | 32,400 | 57 |
| 2011/04/22 | 32,300 | 32,300 | 32,200 | 32,200 | 27 |
| 2011/04/21 | 31,900 | 32,450 | 31,800 | 32,200 | 22 |
| 2011/04/20 | 31,850 | 31,900 | 31,400 | 31,800 | 14 |
| 2011/04/19 | 32,350 | 32,350 | 30,500 | 30,750 | 14 |
| 2011/04/18 | 31,000 | 32,000 | 30,750 | 32,000 | 39 |
| 2011/04/15 | 30,400 | 31,400 | 30,400 | 31,100 | 11 |
| 2011/04/14 | 30,500 | 30,950 | 30,500 | 30,950 | 26 |
| 2011/04/13 | 30,000 | 30,500 | 29,800 | 30,000 | 91 |
| 2011/04/12 | 30,900 | 30,950 | 29,910 | 29,930 | 55 |
| 2011/04/11 | 30,800 | 30,800 | 30,100 | 30,200 | 31 |
| 2011/04/08 | 30,800 | 30,800 | 29,610 | 30,400 | 23 |
| 2011/04/07 | 30,500 | 30,800 | 30,000 | 30,800 | 73 |
| 2011/04/06 | 30,600 | 30,600 | 30,300 | 30,400 | 13 |
| 2011/04/05 | 32,250 | 32,250 | 30,750 | 30,750 | 75 |
| 2011/04/04 | 33,300 | 33,500 | 32,500 | 32,500 | 56 |
| 2011/04/01 | 32,500 | 34,450 | 32,500 | 33,300 | 30 |
| 2011/03/31 | 31,850 | 32,300 | 31,800 | 32,300 | 22 |
| 2011/03/30 | 32,400 | 33,700 | 31,600 | 31,600 | 132 |
| 2011/03/29 | 33,600 | 33,800 | 33,000 | 33,800 | 14 |
| 2011/03/28 | 33,600 | 35,000 | 33,600 | 34,500 | 45 |
| 2011/03/25 | 35,600 | 35,900 | 34,000 | 34,000 | 61 |
| 2011/03/24 | 35,000 | 35,800 | 34,200 | 35,000 | 58 |
| 2011/03/23 | 35,000 | 35,600 | 34,550 | 35,500 | 98 |
| 2011/03/22 | 33,500 | 35,050 | 33,500 | 34,900 | 136 |
| 2011/03/18 | 31,000 | 33,000 | 30,800 | 33,000 | 149 |
| 2011/03/17 | 28,500 | 30,800 | 28,500 | 30,800 | 159 |
| 2011/03/16 | 28,000 | 30,800 | 26,000 | 30,800 | 770 |
| 2011/03/15 | 29,500 | 29,500 | 29,500 | 29,500 | 15 |
| 2011/03/14 | 36,500 | 36,500 | 36,500 | 36,500 | 25 |
| 2011/03/11 | 42,600 | 43,750 | 42,500 | 43,500 | 31 |
| 2011/03/10 | 43,550 | 44,500 | 43,350 | 43,350 | 24 |
| 2011/03/09 | 43,750 | 44,500 | 43,000 | 43,550 | 59 |
| 2011/03/08 | 42,350 | 44,000 | 42,350 | 43,900 | 76 |
| 2011/03/07 | 42,000 | 42,850 | 42,000 | 42,850 | 35 |
| 2011/03/04 | 42,400 | 43,000 | 42,200 | 42,200 | 75 |
| 2011/03/03 | 41,750 | 42,450 | 41,500 | 42,450 | 102 |
| 2011/03/02 | 43,900 | 43,900 | 42,000 | 42,550 | 88 |
| 2011/03/01 | 42,950 | 44,500 | 42,950 | 43,750 | 60 |
| 2011/02/28 | 42,500 | 42,750 | 41,500 | 42,750 | 98 |
| 2011/02/25 | 41,000 | 42,000 | 40,250 | 41,500 | 131 |
| 2011/02/24 | 42,500 | 43,000 | 42,000 | 42,050 | 126 |
| 2011/02/23 | 42,550 | 43,500 | 42,100 | 43,500 | 175 |
| 2011/02/22 | 44,050 | 44,350 | 43,800 | 43,800 | 106 |
| 2011/02/21 | 46,000 | 46,000 | 44,250 | 44,950 | 149 |
| 2011/02/18 | 45,100 | 46,000 | 45,100 | 46,000 | 43 |
| 2011/02/17 | 45,750 | 45,950 | 44,600 | 45,800 | 91 |
| 2011/02/16 | 46,150 | 47,400 | 44,550 | 45,750 | 203 |
| 2011/02/15 | 48,150 | 48,150 | 46,250 | 46,900 | 121 |
| 2011/02/14 | 49,000 | 49,000 | 47,800 | 47,900 | 128 |
| 2011/02/10 | 48,800 | 48,900 | 45,000 | 48,600 | 308 |
| 2011/02/09 | 49,500 | 51,500 | 48,200 | 49,500 | 182 |
| 2011/02/08 | 50,000 | 50,500 | 47,100 | 49,700 | 277 |
| 2011/02/07 | 48,500 | 56,500 | 47,800 | 50,000 | 1,292 |
| 2011/02/04 | 42,550 | 49,500 | 42,550 | 49,500 | 909 |
| 2011/02/03 | 43,900 | 43,900 | 41,900 | 42,500 | 110 |
| 2011/02/02 | 42,100 | 43,400 | 40,500 | 43,200 | 198 |
| 2011/02/01 | 43,100 | 44,000 | 41,000 | 41,500 | 337 |
| 2011/01/31 | 38,500 | 42,000 | 37,800 | 41,000 | 707 |
| 2011/01/28 | 37,000 | 37,500 | 36,200 | 37,500 | 105 |
| 2011/01/27 | 35,950 | 37,100 | 35,600 | 36,900 | 105 |
| 2011/01/26 | 36,350 | 36,350 | 35,650 | 36,350 | 66 |
| 2011/01/25 | 35,000 | 36,450 | 34,950 | 36,350 | 100 |
| 2011/01/24 | 34,500 | 34,900 | 34,150 | 34,900 | 57 |
| 2011/01/21 | 36,450 | 36,750 | 34,200 | 34,750 | 142 |
| 2011/01/20 | 36,000 | 36,450 | 35,950 | 36,050 | 17 |
| 2011/01/19 | 36,200 | 36,300 | 36,050 | 36,050 | 48 |
| 2011/01/18 | 36,950 | 37,500 | 36,900 | 36,900 | 102 |
| 2011/01/17 | 35,900 | 36,500 | 35,400 | 36,500 | 80 |
| 2011/01/14 | 35,000 | 35,900 | 35,000 | 35,700 | 94 |
| 2011/01/13 | 34,600 | 35,000 | 34,300 | 34,300 | 58 |
| 2011/01/12 | 34,000 | 34,500 | 33,900 | 34,500 | 59 |
| 2011/01/11 | 33,700 | 33,800 | 33,200 | 33,800 | 117 |
| 2011/01/07 | 33,600 | 33,700 | 33,400 | 33,700 | 96 |
| 2011/01/06 | 34,150 | 34,450 | 33,400 | 33,900 | 116 |
| 2011/01/05 | 34,100 | 34,300 | 34,000 | 34,300 | 35 |
| 2011/01/04 | 33,550 | 34,300 | 33,550 | 34,300 | 51 |