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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,175 | 1,213 | 1,175 | 1,175 | 6,200 |
| 2013/12/27 | 1,200 | 1,200 | 1,150 | 1,162 | 4,300 |
| 2013/12/26 | 1,194 | 1,195 | 1,179 | 1,190 | 4,500 |
| 2013/12/25 | 1,132 | 1,139 | 1,123 | 1,123 | 7,400 |
| 2013/12/24 | 1,150 | 1,150 | 1,120 | 1,130 | 8,500 |
| 2013/12/20 | 1,179 | 1,179 | 1,148 | 1,150 | 6,000 |
| 2013/12/19 | 1,182 | 1,182 | 1,150 | 1,153 | 5,000 |
| 2013/12/18 | 1,186 | 1,187 | 1,181 | 1,181 | 2,900 |
| 2013/12/17 | 1,201 | 1,209 | 1,180 | 1,180 | 6,200 |
| 2013/12/16 | 1,202 | 1,211 | 1,199 | 1,200 | 13,400 |
| 2013/12/13 | 1,195 | 1,212 | 1,195 | 1,212 | 1,100 |
| 2013/12/12 | 1,208 | 1,208 | 1,170 | 1,195 | 3,600 |
| 2013/12/11 | 1,214 | 1,214 | 1,195 | 1,195 | 4,400 |
| 2013/12/10 | 1,213 | 1,213 | 1,200 | 1,210 | 3,400 |
| 2013/12/09 | 1,213 | 1,213 | 1,202 | 1,213 | 1,600 |
| 2013/12/06 | 1,217 | 1,217 | 1,201 | 1,208 | 1,400 |
| 2013/12/05 | 1,198 | 1,210 | 1,198 | 1,201 | 22,000 |
| 2013/12/04 | 1,216 | 1,216 | 1,192 | 1,198 | 2,700 |
| 2013/12/03 | 1,235 | 1,235 | 1,217 | 1,217 | 2,700 |
| 2013/12/02 | 1,240 | 1,245 | 1,240 | 1,240 | 1,800 |
| 2013/11/29 | 1,240 | 1,242 | 1,224 | 1,240 | 1,300 |
| 2013/11/28 | 1,223 | 1,238 | 1,223 | 1,237 | 4,700 |
| 2013/11/27 | 1,210 | 1,233 | 1,210 | 1,223 | 9,400 |
| 2013/11/26 | 1,210 | 1,210 | 1,190 | 1,205 | 22,800 |
| 2013/11/25 | 1,205 | 1,225 | 1,205 | 1,210 | 10,500 |
| 2013/11/22 | 1,209 | 1,210 | 1,200 | 1,204 | 6,900 |
| 2013/11/21 | 1,203 | 1,203 | 1,200 | 1,203 | 3,000 |
| 2013/11/20 | 1,200 | 1,206 | 1,190 | 1,206 | 14,000 |
| 2013/11/19 | 1,200 | 1,208 | 1,200 | 1,200 | 6,300 |
| 2013/11/18 | 1,200 | 1,205 | 1,200 | 1,200 | 5,100 |
| 2013/11/15 | 1,191 | 1,205 | 1,191 | 1,200 | 1,900 |
| 2013/11/14 | 1,199 | 1,205 | 1,199 | 1,204 | 2,700 |
| 2013/11/13 | 1,200 | 1,203 | 1,131 | 1,202 | 7,600 |
| 2013/11/12 | 1,200 | 1,202 | 1,199 | 1,202 | 10,800 |
| 2013/11/11 | 1,193 | 1,200 | 1,193 | 1,200 | 2,200 |
| 2013/11/08 | 1,185 | 1,210 | 1,185 | 1,200 | 2,300 |
| 2013/11/07 | 1,223 | 1,223 | 1,200 | 1,209 | 123,100 |
| 2013/11/06 | 1,191 | 1,220 | 1,180 | 1,220 | 10,600 |
| 2013/11/05 | 1,200 | 1,201 | 1,195 | 1,200 | 2,400 |
| 2013/11/01 | 1,206 | 1,220 | 1,195 | 1,200 | 5,600 |
| 2013/10/31 | 1,215 | 1,215 | 1,205 | 1,212 | 1,800 |
| 2013/10/30 | 1,210 | 1,212 | 1,195 | 1,212 | 3,400 |
| 2013/10/29 | 1,229 | 1,231 | 1,206 | 1,219 | 2,700 |
| 2013/10/28 | 1,210 | 1,210 | 1,205 | 1,210 | 1,400 |
| 2013/10/25 | 1,250 | 1,250 | 1,210 | 1,210 | 4,900 |
| 2013/10/24 | 1,205 | 1,250 | 1,204 | 1,245 | 5,600 |
| 2013/10/23 | 1,218 | 1,218 | 1,205 | 1,205 | 1,500 |
| 2013/10/22 | 1,195 | 1,206 | 1,194 | 1,205 | 6,300 |
| 2013/10/21 | 1,194 | 1,206 | 1,194 | 1,195 | 4,000 |
| 2013/10/18 | 1,183 | 1,197 | 1,182 | 1,194 | 3,200 |
| 2013/10/17 | 1,200 | 1,203 | 1,180 | 1,181 | 2,300 |
| 2013/10/16 | 1,190 | 1,200 | 1,170 | 1,170 | 2,400 |
| 2013/10/15 | 1,208 | 1,208 | 1,198 | 1,198 | 2,000 |
| 2013/10/11 | 1,195 | 1,199 | 1,176 | 1,198 | 900 |
| 2013/10/10 | 1,165 | 1,186 | 1,165 | 1,170 | 800 |
| 2013/10/09 | 1,161 | 1,175 | 1,161 | 1,175 | 400 |
| 2013/10/08 | 1,149 | 1,151 | 1,124 | 1,151 | 4,200 |
| 2013/10/07 | 1,195 | 1,195 | 1,160 | 1,179 | 2,300 |
| 2013/10/04 | 1,197 | 1,200 | 1,177 | 1,195 | 2,500 |
| 2013/10/03 | 1,205 | 1,205 | 1,169 | 1,197 | 6,700 |
| 2013/10/02 | 1,200 | 1,201 | 1,175 | 1,175 | 3,700 |
| 2013/10/01 | 1,208 | 1,233 | 1,200 | 1,200 | 3,300 |
| 2013/09/30 | 1,226 | 1,234 | 1,204 | 1,208 | 3,700 |
| 2013/09/27 | 1,239 | 1,239 | 1,190 | 1,234 | 6,300 |
| 2013/09/26 | 1,213 | 1,230 | 1,180 | 1,210 | 4,000 |
| 2013/09/25 | 1,180 | 1,199 | 1,178 | 1,199 | 8,000 |
| 2013/09/24 | 1,157 | 1,167 | 1,155 | 1,167 | 4,100 |
| 2013/09/20 | 1,155 | 1,200 | 1,150 | 1,170 | 7,400 |
| 2013/09/19 | 1,140 | 1,146 | 1,140 | 1,146 | 9,300 |
| 2013/09/18 | 1,134 | 1,137 | 1,130 | 1,130 | 1,900 |
| 2013/09/17 | 1,120 | 1,140 | 1,115 | 1,134 | 5,600 |
| 2013/09/13 | 1,110 | 1,120 | 1,101 | 1,102 | 3,600 |
| 2013/09/12 | 1,127 | 1,127 | 1,100 | 1,115 | 4,700 |
| 2013/09/11 | 1,100 | 1,100 | 1,090 | 1,099 | 1,500 |
| 2013/09/10 | 1,077 | 1,100 | 1,077 | 1,096 | 4,500 |
| 2013/09/09 | 1,094 | 1,098 | 1,076 | 1,076 | 5,200 |
| 2013/09/06 | 1,070 | 1,083 | 1,070 | 1,076 | 1,600 |
| 2013/09/05 | 1,081 | 1,088 | 1,081 | 1,088 | 1,400 |
| 2013/09/04 | 1,085 | 1,085 | 1,075 | 1,077 | 900 |
| 2013/09/03 | 1,059 | 1,097 | 1,059 | 1,085 | 3,700 |
| 2013/09/02 | 1,050 | 1,069 | 1,050 | 1,069 | 1,500 |
| 2013/08/30 | 1,065 | 1,066 | 1,005 | 1,066 | 4,000 |
| 2013/08/29 | 1,059 | 1,066 | 1,059 | 1,065 | 500 |
| 2013/08/28 | 1,100 | 1,100 | 1,040 | 1,089 | 5,000 |
| 2013/08/27 | 1,122 | 1,122 | 1,095 | 1,100 | 800 |
| 2013/08/26 | 1,144 | 1,144 | 1,105 | 1,123 | 1,300 |
| 2013/08/23 | 1,100 | 1,100 | 1,065 | 1,100 | 2,600 |
| 2013/08/22 | 1,051 | 1,075 | 1,040 | 1,050 | 3,000 |
| 2013/08/21 | 1,095 | 1,095 | 1,060 | 1,060 | 1,400 |
| 2013/08/20 | 1,100 | 1,100 | 1,091 | 1,091 | 800 |
| 2013/08/19 | 1,095 | 1,103 | 1,095 | 1,103 | 2,400 |
| 2013/08/16 | 1,097 | 1,100 | 1,096 | 1,096 | 1,400 |
| 2013/08/15 | 1,085 | 1,100 | 1,085 | 1,097 | 2,400 |
| 2013/08/14 | 1,080 | 1,080 | 1,060 | 1,080 | 1,500 |
| 2013/08/13 | 1,043 | 1,070 | 1,034 | 1,070 | 4,700 |
| 2013/08/12 | 1,120 | 1,120 | 1,040 | 1,042 | 4,400 |
| 2013/08/09 | 1,150 | 1,150 | 1,010 | 1,115 | 8,800 |
| 2013/08/08 | 1,178 | 1,190 | 1,150 | 1,150 | 3,600 |
| 2013/08/07 | 1,180 | 1,186 | 1,160 | 1,186 | 1,400 |
| 2013/08/06 | 1,172 | 1,188 | 1,172 | 1,188 | 1,300 |
| 2013/08/05 | 1,200 | 1,200 | 1,170 | 1,196 | 2,300 |
| 2013/08/02 | 1,219 | 1,220 | 1,175 | 1,200 | 4,400 |
| 2013/08/01 | 1,220 | 1,220 | 1,170 | 1,210 | 9,500 |
| 2013/07/31 | 1,235 | 1,238 | 1,195 | 1,220 | 3,600 |
| 2013/07/30 | 1,230 | 1,265 | 1,225 | 1,235 | 2,000 |
| 2013/07/29 | 1,284 | 1,284 | 1,238 | 1,238 | 3,800 |
| 2013/07/26 | 1,298 | 1,298 | 1,270 | 1,270 | 3,400 |
| 2013/07/25 | 1,280 | 1,285 | 1,280 | 1,284 | 3,700 |
| 2013/07/24 | 1,278 | 1,278 | 1,248 | 1,254 | 3,500 |
| 2013/07/23 | 1,284 | 1,304 | 1,252 | 1,280 | 8,200 |
| 2013/07/22 | 1,293 | 1,293 | 1,249 | 1,275 | 3,500 |
| 2013/07/19 | 1,292 | 1,292 | 1,272 | 1,272 | 2,300 |
| 2013/07/18 | 1,277 | 1,295 | 1,273 | 1,292 | 6,100 |
| 2013/07/17 | 1,300 | 1,300 | 1,277 | 1,277 | 2,400 |
| 2013/07/16 | 1,300 | 1,300 | 1,272 | 1,300 | 4,200 |
| 2013/07/12 | 1,320 | 1,320 | 1,295 | 1,300 | 1,700 |
| 2013/07/11 | 1,271 | 1,300 | 1,271 | 1,285 | 2,000 |
| 2013/07/10 | 1,318 | 1,320 | 1,300 | 1,320 | 3,300 |
| 2013/07/09 | 1,326 | 1,344 | 1,271 | 1,304 | 5,600 |
| 2013/07/08 | 1,349 | 1,349 | 1,321 | 1,326 | 5,700 |
| 2013/07/05 | 1,319 | 1,340 | 1,300 | 1,338 | 5,000 |
| 2013/07/04 | 1,307 | 1,307 | 1,280 | 1,290 | 8,000 |
| 2013/07/03 | 1,300 | 1,307 | 1,280 | 1,280 | 8,000 |
| 2013/07/02 | 1,280 | 1,289 | 1,270 | 1,270 | 2,900 |
| 2013/07/01 | 1,249 | 1,260 | 1,225 | 1,260 | 4,700 |
| 2013/06/28 | 1,212 | 1,235 | 1,161 | 1,225 | 4,000 |
| 2013/06/27 | 1,187 | 1,187 | 1,100 | 1,183 | 2,400 |
| 2013/06/26 | 1,205 | 1,205 | 1,150 | 1,196 | 3,200 |
| 2013/06/25 | 1,200 | 1,209 | 1,180 | 1,209 | 2,200 |
| 2013/06/24 | 1,274 | 1,274 | 1,251 | 1,258 | 1,400 |
| 2013/06/21 | 1,252 | 1,275 | 1,250 | 1,275 | 2,700 |
| 2013/06/20 | 1,254 | 1,299 | 1,254 | 1,299 | 1,800 |
| 2013/06/19 | 1,319 | 1,319 | 1,300 | 1,300 | 3,900 |
| 2013/06/18 | 1,300 | 1,300 | 1,265 | 1,300 | 3,700 |
| 2013/06/17 | 1,300 | 1,300 | 1,276 | 1,300 | 2,400 |
| 2013/06/14 | 1,329 | 1,329 | 1,260 | 1,300 | 1,800 |
| 2013/06/13 | 1,344 | 1,344 | 1,260 | 1,300 | 3,100 |
| 2013/06/12 | 1,282 | 1,298 | 1,282 | 1,298 | 1,200 |
| 2013/06/11 | 1,305 | 1,335 | 1,280 | 1,282 | 2,500 |
| 2013/06/10 | 1,300 | 1,390 | 1,298 | 1,305 | 5,700 |
| 2013/06/07 | 1,248 | 1,298 | 1,067 | 1,298 | 19,500 |
| 2013/06/06 | 1,331 | 1,350 | 1,280 | 1,350 | 5,700 |
| 2013/06/05 | 1,365 | 1,400 | 1,358 | 1,387 | 3,900 |
| 2013/06/04 | 1,370 | 1,380 | 1,290 | 1,359 | 8,000 |
| 2013/06/03 | 1,430 | 1,430 | 1,390 | 1,393 | 3,000 |
| 2013/05/31 | 1,370 | 1,440 | 1,370 | 1,430 | 4,100 |
| 2013/05/30 | 1,442 | 1,444 | 1,320 | 1,350 | 10,300 |
| 2013/05/29 | 1,450 | 1,470 | 1,420 | 1,440 | 23,200 |
| 2013/05/28 | 1,380 | 1,449 | 1,370 | 1,449 | 8,900 |
| 2013/05/27 | 1,325 | 1,350 | 1,270 | 1,340 | 10,000 |
| 2013/05/24 | 1,330 | 1,407 | 1,261 | 1,320 | 15,900 |
| 2013/05/23 | 1,440 | 1,450 | 1,310 | 1,325 | 26,500 |
| 2013/05/22 | 1,380 | 1,447 | 1,353 | 1,420 | 17,700 |
| 2013/05/21 | 1,350 | 1,380 | 1,309 | 1,380 | 14,600 |
| 2013/05/20 | 1,340 | 1,349 | 1,292 | 1,302 | 20,800 |
| 2013/05/17 | 1,220 | 1,250 | 1,145 | 1,250 | 20,200 |
| 2013/05/16 | 1,250 | 1,268 | 1,150 | 1,200 | 29,500 |
| 2013/05/15 | 1,175 | 1,185 | 1,118 | 1,133 | 7,300 |
| 2013/05/14 | 1,195 | 1,200 | 1,140 | 1,179 | 7,100 |
| 2013/05/13 | 1,170 | 1,190 | 1,134 | 1,170 | 10,800 |
| 2013/05/10 | 1,151 | 1,170 | 1,125 | 1,160 | 7,500 |
| 2013/05/09 | 1,170 | 1,190 | 1,130 | 1,131 | 10,300 |
| 2013/05/08 | 1,160 | 1,190 | 1,140 | 1,167 | 10,700 |
| 2013/05/07 | 1,100 | 1,150 | 1,061 | 1,135 | 17,100 |
| 2013/05/02 | 1,090 | 1,090 | 1,051 | 1,070 | 5,500 |
| 2013/05/01 | 1,030 | 1,098 | 1,030 | 1,065 | 12,400 |
| 2013/04/30 | 1,015 | 1,030 | 1,005 | 1,030 | 15,500 |
| 2013/04/26 | 1,014 | 1,014 | 1,000 | 1,000 | 5,400 |
| 2013/04/25 | 1,005 | 1,014 | 998 | 1,010 | 4,600 |
| 2013/04/24 | 1,014 | 1,014 | 999 | 1,005 | 5,400 |
| 2013/04/23 | 1,014 | 1,014 | 996 | 998 | 6,900 |
| 2013/04/22 | 1,020 | 1,020 | 999 | 1,015 | 12,500 |
| 2013/04/19 | 970 | 983 | 970 | 983 | 4,300 |
| 2013/04/18 | 970 | 998 | 969 | 969 | 6,200 |
| 2013/04/17 | 975 | 980 | 960 | 970 | 9,800 |
| 2013/04/16 | 980 | 998 | 977 | 980 | 3,400 |
| 2013/04/15 | 995 | 1,003 | 985 | 990 | 7,900 |
| 2013/04/12 | 1,000 | 1,000 | 988 | 995 | 2,000 |
| 2013/04/11 | 1,000 | 1,005 | 980 | 1,002 | 4,000 |
| 2013/04/10 | 1,009 | 1,009 | 985 | 1,000 | 4,100 |
| 2013/04/09 | 1,019 | 1,019 | 994 | 1,009 | 35,200 |
| 2013/04/08 | 1,010 | 1,020 | 992 | 1,010 | 8,500 |
| 2013/04/05 | 1,002 | 1,020 | 975 | 992 | 14,000 |
| 2013/04/04 | 998 | 1,000 | 980 | 980 | 3,600 |
| 2013/04/03 | 1,000 | 1,000 | 978 | 999 | 4,100 |
| 2013/04/02 | 968 | 990 | 938 | 975 | 6,500 |
| 2013/04/01 | 965 | 1,010 | 965 | 970 | 6,400 |
| 2013/03/29 | 1,020 | 1,020 | 950 | 970 | 5,600 |
| 2013/03/28 | 995 | 1,025 | 950 | 1,010 | 10,400 |
| 2013/03/27 | 1,011 | 1,060 | 1,000 | 1,025 | 10,100 |
| 2013/03/26 | 985 | 1,050 | 985 | 1,035 | 19,800 |
| 2013/03/25 | 934 | 1,020 | 925 | 985 | 14,400 |
| 2013/03/22 | 889 | 920 | 882 | 920 | 8,500 |
| 2013/03/21 | 866 | 880 | 866 | 880 | 3,500 |
| 2013/03/19 | 877 | 877 | 860 | 875 | 1,400 |
| 2013/03/18 | 878 | 878 | 864 | 878 | 1,700 |
| 2013/03/15 | 872 | 878 | 853 | 878 | 2,700 |
| 2013/03/14 | 878 | 878 | 870 | 870 | 1,000 |
| 2013/03/13 | 858 | 876 | 858 | 876 | 1,300 |
| 2013/03/12 | 861 | 862 | 842 | 852 | 4,100 |
| 2013/03/11 | 870 | 870 | 847 | 847 | 3,700 |
| 2013/03/08 | 880 | 880 | 852 | 852 | 6,900 |
| 2013/03/07 | 873 | 883 | 872 | 880 | 6,400 |
| 2013/03/06 | 867 | 867 | 850 | 858 | 5,300 |
| 2013/03/05 | 864 | 864 | 852 | 861 | 2,800 |
| 2013/03/04 | 845 | 861 | 845 | 860 | 1,100 |
| 2013/03/01 | 841 | 855 | 841 | 850 | 3,900 |
| 2013/02/28 | 841 | 841 | 840 | 840 | 1,100 |
| 2013/02/27 | 844 | 845 | 840 | 844 | 2,700 |
| 2013/02/26 | 844 | 847 | 830 | 844 | 3,700 |
| 2013/02/25 | 820 | 840 | 820 | 840 | 3,100 |
| 2013/02/22 | 815 | 818 | 792 | 818 | 3,500 |
| 2013/02/21 | 830 | 830 | 807 | 815 | 3,700 |
| 2013/02/20 | 830 | 830 | 823 | 823 | 700 |
| 2013/02/19 | 820 | 839 | 820 | 839 | 600 |
| 2013/02/18 | 792 | 830 | 791 | 820 | 4,700 |
| 2013/02/15 | 820 | 820 | 755 | 809 | 4,500 |
| 2013/02/14 | 846 | 850 | 820 | 820 | 1,400 |
| 2013/02/13 | 852 | 852 | 835 | 850 | 5,800 |
| 2013/02/12 | 850 | 862 | 810 | 850 | 7,500 |
| 2013/02/08 | 889 | 889 | 870 | 875 | 1,800 |
| 2013/02/07 | 870 | 885 | 860 | 885 | 5,800 |
| 2013/02/06 | 830 | 860 | 830 | 860 | 7,100 |
| 2013/02/05 | 825 | 840 | 825 | 830 | 2,500 |
| 2013/02/04 | 824 | 833 | 820 | 830 | 3,400 |
| 2013/02/01 | 828 | 828 | 808 | 824 | 1,400 |
| 2013/01/31 | 805 | 829 | 805 | 828 | 3,000 |
| 2013/01/30 | 814 | 820 | 810 | 815 | 5,100 |
| 2013/01/29 | 819 | 819 | 812 | 812 | 900 |
| 2013/01/28 | 818 | 819 | 811 | 818 | 1,900 |
| 2013/01/25 | 810 | 811 | 803 | 803 | 1,200 |
| 2013/01/24 | 800 | 830 | 798 | 810 | 7,700 |
| 2013/01/23 | 800 | 800 | 790 | 800 | 3,400 |
| 2013/01/22 | 800 | 800 | 792 | 796 | 1,100 |
| 2013/01/21 | 800 | 805 | 795 | 800 | 1,700 |
| 2013/01/18 | 801 | 805 | 791 | 805 | 3,900 |
| 2013/01/17 | 830 | 830 | 800 | 800 | 1,900 |
| 2013/01/16 | 831 | 842 | 820 | 830 | 7,900 |
| 2013/01/15 | 845 | 848 | 832 | 834 | 6,000 |
| 2013/01/11 | 830 | 840 | 795 | 838 | 13,500 |
| 2013/01/10 | 825 | 830 | 818 | 830 | 5,000 |
| 2013/01/09 | 817 | 825 | 815 | 824 | 3,100 |
| 2013/01/08 | 815 | 819 | 800 | 819 | 6,000 |
| 2013/01/07 | 764 | 810 | 764 | 800 | 11,300 |
| 2013/01/04 | 762 | 779 | 761 | 764 | 6,200 |