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 |
---|---|---|---|---|---|
2014/12/30 | 998 | 1,014 | 998 | 1,014 | 4,200 |
2014/12/29 | 1,020 | 1,020 | 1,014 | 1,015 | 4,900 |
2014/12/26 | 1,007 | 1,010 | 994 | 1,010 | 8,500 |
2014/12/25 | 1,005 | 1,005 | 998 | 1,000 | 6,900 |
2014/12/24 | 997 | 999 | 997 | 999 | 5,200 |
2014/12/22 | 961 | 1,000 | 961 | 997 | 26,600 |
2014/12/19 | 960 | 963 | 951 | 961 | 5,900 |
2014/12/18 | 958 | 960 | 957 | 960 | 5,800 |
2014/12/17 | 953 | 959 | 950 | 959 | 2,500 |
2014/12/16 | 958 | 960 | 940 | 940 | 4,200 |
2014/12/15 | 958 | 960 | 958 | 960 | 1,300 |
2014/12/12 | 955 | 964 | 955 | 964 | 5,000 |
2014/12/11 | 950 | 955 | 945 | 955 | 6,200 |
2014/12/10 | 949 | 958 | 941 | 950 | 3,600 |
2014/12/09 | 959 | 959 | 945 | 945 | 7,500 |
2014/12/08 | 963 | 963 | 955 | 960 | 3,800 |
2014/12/05 | 965 | 965 | 956 | 956 | 4,500 |
2014/12/04 | 968 | 969 | 965 | 965 | 2,100 |
2014/12/03 | 970 | 972 | 969 | 969 | 6,400 |
2014/12/02 | 962 | 962 | 960 | 962 | 3,700 |
2014/12/01 | 969 | 969 | 960 | 960 | 2,500 |
2014/11/28 | 959 | 972 | 959 | 970 | 2,300 |
2014/11/27 | 958 | 972 | 957 | 972 | 7,200 |
2014/11/26 | 962 | 970 | 958 | 958 | 3,700 |
2014/11/25 | 964 | 970 | 962 | 962 | 4,300 |
2014/11/21 | 960 | 964 | 957 | 962 | 3,200 |
2014/11/20 | 950 | 964 | 942 | 964 | 7,300 |
2014/11/19 | 957 | 957 | 941 | 950 | 2,300 |
2014/11/18 | 953 | 958 | 943 | 950 | 2,400 |
2014/11/17 | 950 | 958 | 948 | 958 | 4,900 |
2014/11/14 | 945 | 960 | 941 | 945 | 8,400 |
2014/11/13 | 940 | 954 | 936 | 945 | 4,400 |
2014/11/12 | 950 | 950 | 937 | 940 | 6,900 |
2014/11/11 | 955 | 958 | 945 | 950 | 3,500 |
2014/11/10 | 959 | 959 | 947 | 953 | 2,200 |
2014/11/07 | 960 | 960 | 946 | 949 | 2,400 |
2014/11/06 | 959 | 960 | 950 | 950 | 5,100 |
2014/11/05 | 960 | 961 | 940 | 959 | 5,900 |
2014/11/04 | 960 | 985 | 960 | 960 | 25,000 |
2014/10/31 | 948 | 960 | 945 | 960 | 3,000 |
2014/10/30 | 967 | 967 | 948 | 948 | 2,000 |
2014/10/29 | 968 | 968 | 950 | 958 | 5,400 |
2014/10/28 | 926 | 953 | 912 | 953 | 12,200 |
2014/10/27 | 897 | 950 | 888 | 926 | 13,300 |
2014/10/24 | 936 | 940 | 851 | 852 | 62,300 |
2014/10/23 | 853 | 920 | 852 | 891 | 48,300 |
2014/10/22 | 905 | 905 | 838 | 838 | 62,900 |
2014/10/21 | 950 | 950 | 898 | 915 | 32,600 |
2014/10/20 | 965 | 970 | 951 | 951 | 5,200 |
2014/10/17 | 945 | 951 | 940 | 950 | 4,000 |
2014/10/16 | 960 | 979 | 945 | 950 | 17,200 |
2014/10/15 | 1,000 | 1,000 | 980 | 995 | 3,000 |
2014/10/14 | 941 | 1,030 | 941 | 990 | 7,400 |
2014/10/10 | 1,030 | 1,035 | 1,026 | 1,031 | 2,000 |
2014/10/09 | 1,045 | 1,045 | 1,030 | 1,030 | 900 |
2014/10/08 | 1,048 | 1,048 | 1,030 | 1,030 | 1,900 |
2014/10/07 | 1,038 | 1,038 | 1,033 | 1,033 | 1,300 |
2014/10/06 | 1,055 | 1,060 | 1,043 | 1,046 | 1,600 |
2014/10/03 | 1,050 | 1,055 | 1,050 | 1,055 | 400 |
2014/10/02 | 1,047 | 1,070 | 1,036 | 1,036 | 2,300 |
2014/10/01 | 1,094 | 1,094 | 1,047 | 1,052 | 3,500 |
2014/09/30 | 1,071 | 1,090 | 1,071 | 1,090 | 500 |
2014/09/29 | 1,073 | 1,073 | 1,043 | 1,043 | 2,400 |
2014/09/26 | 1,074 | 1,080 | 1,071 | 1,071 | 2,800 |
2014/09/25 | 1,094 | 1,105 | 1,088 | 1,100 | 5,500 |
2014/09/24 | 1,088 | 1,090 | 1,088 | 1,090 | 2,600 |
2014/09/22 | 1,090 | 1,090 | 1,060 | 1,064 | 4,300 |
2014/09/19 | 1,082 | 1,083 | 1,082 | 1,083 | 600 |
2014/09/18 | 1,085 | 1,090 | 1,083 | 1,089 | 2,100 |
2014/09/17 | 1,089 | 1,090 | 1,089 | 1,090 | 800 |
2014/09/16 | 1,060 | 1,072 | 1,060 | 1,072 | 1,000 |
2014/09/12 | 1,070 | 1,070 | 1,061 | 1,061 | 1,200 |
2014/09/11 | 1,095 | 1,095 | 1,070 | 1,070 | 1,900 |
2014/09/10 | 1,095 | 1,095 | 1,082 | 1,082 | 1,200 |
2014/09/09 | 1,095 | 1,095 | 1,094 | 1,094 | 300 |
2014/09/08 | 1,095 | 1,095 | 1,093 | 1,093 | 300 |
2014/09/05 | 1,080 | 1,095 | 1,080 | 1,095 | 200 |
2014/09/04 | 1,077 | 1,085 | 1,077 | 1,082 | 400 |
2014/09/03 | 1,070 | 1,097 | 1,070 | 1,085 | 5,100 |
2014/09/02 | 1,100 | 1,100 | 1,100 | 1,100 | 1,500 |
2014/09/01 | 1,065 | 1,110 | 1,065 | 1,084 | 5,100 |
2014/08/29 | 1,089 | 1,089 | 1,084 | 1,084 | 300 |
2014/08/28 | 1,090 | 1,090 | 1,077 | 1,077 | 300 |
2014/08/27 | 1,090 | 1,090 | 1,089 | 1,089 | 700 |
2014/08/26 | 1,090 | 1,090 | 1,071 | 1,071 | 1,300 |
2014/08/25 | 1,085 | 1,090 | 1,085 | 1,090 | 900 |
2014/08/22 | 1,090 | 1,090 | 1,060 | 1,065 | 2,100 |
2014/08/21 | 1,071 | 1,083 | 1,071 | 1,083 | 300 |
2014/08/20 | 1,090 | 1,090 | 1,071 | 1,071 | 1,100 |
2014/08/19 | 1,090 | 1,090 | 1,070 | 1,070 | 1,000 |
2014/08/18 | 1,050 | 1,090 | 1,050 | 1,065 | 2,000 |
2014/08/15 | 1,080 | 1,080 | 1,050 | 1,050 | 600 |
2014/08/14 | 1,088 | 1,088 | 1,055 | 1,063 | 1,900 |
2014/08/13 | 1,086 | 1,086 | 1,056 | 1,059 | 400 |
2014/08/12 | 1,090 | 1,090 | 1,078 | 1,078 | 500 |
2014/08/11 | 1,040 | 1,100 | 1,040 | 1,060 | 3,200 |
2014/08/08 | 1,049 | 1,049 | 1,038 | 1,040 | 700 |
2014/08/06 | 1,060 | 1,060 | 1,044 | 1,044 | 4,900 |
2014/08/05 | 1,075 | 1,076 | 1,060 | 1,060 | 800 |
2014/08/04 | 1,038 | 1,098 | 1,038 | 1,086 | 12,000 |
2014/08/01 | 1,038 | 1,078 | 1,038 | 1,048 | 217,100 |
2014/07/31 | 1,092 | 1,092 | 1,068 | 1,068 | 1,600 |
2014/07/30 | 1,093 | 1,093 | 1,092 | 1,092 | 600 |
2014/07/29 | 1,099 | 1,099 | 1,097 | 1,097 | 3,700 |
2014/07/28 | 1,075 | 1,080 | 1,075 | 1,080 | 4,100 |
2014/07/25 | 1,075 | 1,075 | 1,064 | 1,075 | 3,800 |
2014/07/24 | 1,055 | 1,062 | 1,055 | 1,062 | 1,900 |
2014/07/23 | 1,050 | 1,050 | 1,040 | 1,040 | 2,100 |
2014/07/22 | 1,029 | 1,039 | 1,029 | 1,039 | 1,200 |
2014/07/18 | 1,038 | 1,038 | 1,030 | 1,036 | 2,800 |
2014/07/17 | 1,038 | 1,039 | 1,038 | 1,038 | 800 |
2014/07/16 | 1,032 | 1,040 | 1,032 | 1,037 | 2,600 |
2014/07/15 | 1,050 | 1,051 | 1,040 | 1,050 | 1,800 |
2014/07/14 | 1,053 | 1,055 | 1,040 | 1,040 | 2,700 |
2014/07/11 | 1,052 | 1,053 | 1,051 | 1,053 | 1,300 |
2014/07/10 | 1,053 | 1,053 | 1,030 | 1,049 | 3,000 |
2014/07/09 | 1,050 | 1,050 | 1,040 | 1,049 | 2,000 |
2014/07/08 | 1,042 | 1,042 | 1,040 | 1,042 | 1,300 |
2014/07/07 | 1,031 | 1,042 | 1,031 | 1,031 | 3,300 |
2014/07/04 | 1,039 | 1,042 | 1,038 | 1,041 | 1,300 |
2014/07/03 | 1,040 | 1,040 | 1,039 | 1,039 | 500 |
2014/07/02 | 1,044 | 1,044 | 1,038 | 1,040 | 8,000 |
2014/07/01 | 1,031 | 1,055 | 1,031 | 1,049 | 2,100 |
2014/06/30 | 1,057 | 1,060 | 1,057 | 1,060 | 1,200 |
2014/06/27 | 1,081 | 1,084 | 1,048 | 1,064 | 900 |
2014/06/26 | 1,069 | 1,119 | 1,051 | 1,051 | 1,800 |
2014/06/25 | 1,050 | 1,054 | 1,047 | 1,054 | 1,100 |
2014/06/24 | 1,050 | 1,050 | 1,050 | 1,050 | 200 |
2014/06/23 | 1,054 | 1,065 | 1,050 | 1,064 | 3,700 |
2014/06/20 | 1,052 | 1,054 | 1,050 | 1,053 | 1,100 |
2014/06/19 | 1,048 | 1,050 | 1,042 | 1,050 | 3,300 |
2014/06/18 | 1,025 | 1,045 | 1,025 | 1,040 | 1,400 |
2014/06/17 | 1,048 | 1,048 | 1,048 | 1,048 | 300 |
2014/06/16 | 1,050 | 1,050 | 1,018 | 1,048 | 2,700 |
2014/06/13 | 1,045 | 1,045 | 1,021 | 1,030 | 1,900 |
2014/06/12 | 1,043 | 1,043 | 1,034 | 1,034 | 700 |
2014/06/11 | 1,030 | 1,045 | 1,030 | 1,045 | 7,100 |
2014/06/10 | 1,030 | 1,030 | 1,020 | 1,025 | 2,000 |
2014/06/09 | 1,026 | 1,030 | 1,026 | 1,030 | 2,200 |
2014/06/06 | 1,013 | 1,013 | 1,000 | 1,006 | 3,400 |
2014/06/05 | 984 | 1,022 | 984 | 998 | 1,100 |
2014/06/04 | 1,011 | 1,027 | 990 | 999 | 4,300 |
2014/06/03 | 965 | 1,020 | 965 | 1,000 | 4,500 |
2014/06/02 | 951 | 980 | 951 | 975 | 800 |
2014/05/30 | 957 | 971 | 953 | 965 | 2,700 |
2014/05/29 | 960 | 971 | 960 | 971 | 500 |
2014/05/28 | 970 | 979 | 958 | 975 | 3,300 |
2014/05/27 | 963 | 963 | 949 | 960 | 2,400 |
2014/05/26 | 938 | 948 | 938 | 948 | 4,400 |
2014/05/23 | 938 | 947 | 938 | 938 | 4,400 |
2014/05/22 | 943 | 943 | 935 | 938 | 3,500 |
2014/05/21 | 940 | 944 | 930 | 944 | 5,000 |
2014/05/20 | 948 | 950 | 938 | 943 | 1,800 |
2014/05/19 | 950 | 955 | 950 | 950 | 7,900 |
2014/05/16 | 970 | 972 | 949 | 954 | 17,000 |
2014/05/15 | 1,039 | 1,039 | 1,030 | 1,030 | 1,600 |
2014/05/14 | 1,069 | 1,069 | 1,039 | 1,039 | 600 |
2014/05/13 | 1,071 | 1,071 | 1,042 | 1,043 | 1,100 |
2014/05/12 | 1,070 | 1,071 | 1,050 | 1,059 | 1,400 |
2014/05/09 | 1,047 | 1,070 | 1,047 | 1,070 | 1,200 |
2014/05/08 | 1,070 | 1,070 | 1,041 | 1,059 | 1,300 |
2014/05/07 | 1,065 | 1,065 | 1,041 | 1,060 | 1,200 |
2014/05/02 | 1,073 | 1,073 | 1,073 | 1,073 | 100 |
2014/05/01 | 1,075 | 1,075 | 1,075 | 1,075 | 200 |
2014/04/30 | 1,084 | 1,084 | 1,060 | 1,068 | 1,800 |
2014/04/28 | 1,066 | 1,066 | 1,050 | 1,057 | 1,300 |
2014/04/25 | 1,090 | 1,090 | 1,036 | 1,036 | 1,700 |
2014/04/24 | 1,055 | 1,060 | 1,055 | 1,060 | 200 |
2014/04/23 | 1,087 | 1,087 | 1,050 | 1,064 | 2,000 |
2014/04/22 | 1,055 | 1,066 | 1,050 | 1,066 | 2,000 |
2014/04/21 | 1,052 | 1,055 | 1,050 | 1,054 | 1,100 |
2014/04/18 | 1,042 | 1,054 | 1,030 | 1,054 | 800 |
2014/04/17 | 1,027 | 1,053 | 1,026 | 1,053 | 500 |
2014/04/16 | 1,049 | 1,049 | 1,049 | 1,049 | 20,000 |
2014/04/15 | 1,050 | 1,050 | 1,022 | 1,049 | 300 |
2014/04/14 | 1,049 | 1,049 | 1,020 | 1,034 | 5,000 |
2014/04/11 | 1,015 | 1,020 | 1,000 | 1,016 | 23,300 |
2014/04/10 | 1,016 | 1,045 | 1,010 | 1,045 | 2,900 |
2014/04/09 | 1,054 | 1,057 | 1,011 | 1,016 | 4,100 |
2014/04/08 | 1,060 | 1,060 | 1,052 | 1,054 | 600 |
2014/04/07 | 1,060 | 1,064 | 1,046 | 1,064 | 1,000 |
2014/04/04 | 1,064 | 1,066 | 1,064 | 1,065 | 800 |
2014/04/03 | 1,060 | 1,109 | 1,060 | 1,064 | 1,800 |
2014/04/02 | 1,037 | 1,061 | 1,037 | 1,060 | 3,200 |
2014/04/01 | 1,057 | 1,060 | 1,042 | 1,042 | 6,700 |
2014/03/31 | 1,103 | 1,103 | 1,043 | 1,087 | 4,100 |
2014/03/28 | 1,080 | 1,129 | 1,080 | 1,103 | 1,000 |
2014/03/27 | 1,050 | 1,140 | 1,050 | 1,140 | 2,400 |
2014/03/26 | 1,150 | 1,190 | 1,150 | 1,150 | 5,400 |
2014/03/25 | 1,150 | 1,160 | 1,150 | 1,155 | 1,900 |
2014/03/24 | 1,160 | 1,160 | 1,132 | 1,160 | 700 |
2014/03/20 | 1,189 | 1,189 | 1,111 | 1,130 | 6,400 |
2014/03/19 | 1,170 | 1,170 | 1,168 | 1,168 | 700 |
2014/03/18 | 1,128 | 1,170 | 1,128 | 1,170 | 600 |
2014/03/17 | 1,153 | 1,154 | 1,141 | 1,141 | 500 |
2014/03/14 | 1,119 | 1,154 | 1,119 | 1,154 | 600 |
2014/03/13 | 1,160 | 1,160 | 1,145 | 1,145 | 1,200 |
2014/03/12 | 1,143 | 1,164 | 1,090 | 1,150 | 2,400 |
2014/03/11 | 1,180 | 1,180 | 1,170 | 1,170 | 400 |
2014/03/10 | 1,189 | 1,189 | 1,135 | 1,170 | 1,300 |
2014/03/07 | 1,180 | 1,184 | 1,150 | 1,175 | 1,400 |
2014/03/06 | 1,170 | 1,172 | 1,160 | 1,172 | 1,200 |
2014/03/05 | 1,200 | 1,200 | 1,170 | 1,170 | 500 |
2014/03/03 | 1,190 | 1,190 | 1,150 | 1,188 | 1,300 |
2014/02/28 | 1,199 | 1,199 | 1,199 | 1,199 | 100 |
2014/02/27 | 1,197 | 1,199 | 1,197 | 1,199 | 500 |
2014/02/26 | 1,197 | 1,197 | 1,195 | 1,195 | 1,400 |
2014/02/25 | 1,188 | 1,190 | 1,188 | 1,190 | 1,900 |
2014/02/24 | 1,185 | 1,185 | 1,161 | 1,180 | 300 |
2014/02/21 | 1,185 | 1,185 | 1,155 | 1,180 | 1,200 |
2014/02/20 | 1,150 | 1,155 | 1,150 | 1,150 | 300 |
2014/02/19 | 1,175 | 1,180 | 1,150 | 1,175 | 1,200 |
2014/02/18 | 1,140 | 1,170 | 1,140 | 1,170 | 6,700 |
2014/02/17 | 1,155 | 1,155 | 1,150 | 1,150 | 1,400 |
2014/02/14 | 1,180 | 1,180 | 1,162 | 1,162 | 500 |
2014/02/13 | 1,150 | 1,180 | 1,150 | 1,178 | 800 |
2014/02/12 | 1,139 | 1,178 | 1,111 | 1,155 | 10,900 |
2014/02/10 | 1,110 | 1,160 | 1,100 | 1,111 | 4,600 |
2014/02/07 | 1,140 | 1,140 | 1,052 | 1,090 | 2,200 |
2014/02/06 | 1,050 | 1,080 | 1,050 | 1,050 | 1,500 |
2014/02/05 | 1,052 | 1,110 | 1,010 | 1,023 | 9,100 |
2014/02/04 | 1,100 | 1,100 | 1,010 | 1,033 | 12,600 |
2014/02/03 | 1,130 | 1,200 | 1,121 | 1,140 | 14,400 |
2014/01/31 | 1,270 | 1,292 | 1,240 | 1,250 | 1,300 |
2014/01/30 | 1,250 | 1,270 | 1,250 | 1,270 | 2,300 |
2014/01/29 | 1,290 | 1,290 | 1,256 | 1,262 | 1,600 |
2014/01/28 | 1,280 | 1,289 | 1,240 | 1,270 | 3,300 |
2014/01/27 | 1,276 | 1,276 | 1,220 | 1,250 | 3,000 |
2014/01/24 | 1,307 | 1,307 | 1,275 | 1,305 | 3,200 |
2014/01/23 | 1,328 | 1,328 | 1,318 | 1,320 | 5,100 |
2014/01/22 | 1,302 | 1,315 | 1,302 | 1,315 | 1,800 |
2014/01/21 | 1,300 | 1,300 | 1,296 | 1,300 | 1,900 |
2014/01/20 | 1,299 | 1,318 | 1,280 | 1,300 | 2,500 |
2014/01/17 | 1,278 | 1,280 | 1,274 | 1,280 | 4,300 |
2014/01/16 | 1,260 | 1,267 | 1,250 | 1,265 | 4,300 |
2014/01/15 | 1,260 | 1,267 | 1,211 | 1,267 | 4,500 |
2014/01/14 | 1,240 | 1,240 | 1,225 | 1,225 | 3,200 |
2014/01/10 | 1,236 | 1,245 | 1,236 | 1,240 | 2,500 |
2014/01/09 | 1,235 | 1,246 | 1,235 | 1,246 | 5,600 |
2014/01/08 | 1,229 | 1,237 | 1,229 | 1,235 | 2,600 |
2014/01/07 | 1,220 | 1,225 | 1,220 | 1,225 | 3,300 |
2014/01/06 | 1,200 | 1,215 | 1,195 | 1,210 | 2,300 |