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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,122 | 1,133 | 1,116 | 1,133 | 1,200 |
| 2015/12/29 | 1,158 | 1,158 | 1,127 | 1,134 | 5,000 |
| 2015/12/28 | 1,146 | 1,148 | 1,115 | 1,128 | 8,600 |
| 2015/12/25 | 1,165 | 1,167 | 1,101 | 1,135 | 7,200 |
| 2015/12/24 | 1,125 | 1,150 | 1,122 | 1,150 | 8,000 |
| 2015/12/22 | 1,119 | 1,120 | 1,100 | 1,120 | 5,600 |
| 2015/12/21 | 1,100 | 1,100 | 1,078 | 1,095 | 8,600 |
| 2015/12/18 | 1,100 | 1,110 | 1,092 | 1,095 | 2,900 |
| 2015/12/17 | 1,110 | 1,110 | 1,090 | 1,090 | 2,600 |
| 2015/12/16 | 1,100 | 1,108 | 1,099 | 1,108 | 2,900 |
| 2015/12/15 | 1,105 | 1,105 | 1,100 | 1,100 | 800 |
| 2015/12/14 | 1,070 | 1,100 | 1,056 | 1,100 | 8,500 |
| 2015/12/11 | 1,088 | 1,090 | 1,073 | 1,090 | 2,300 |
| 2015/12/10 | 1,088 | 1,089 | 1,080 | 1,089 | 2,600 |
| 2015/12/09 | 1,086 | 1,086 | 1,075 | 1,083 | 1,300 |
| 2015/12/08 | 1,079 | 1,080 | 1,070 | 1,080 | 2,400 |
| 2015/12/07 | 1,080 | 1,080 | 1,051 | 1,074 | 3,200 |
| 2015/12/04 | 1,079 | 1,080 | 1,072 | 1,080 | 2,900 |
| 2015/12/03 | 1,079 | 1,079 | 1,072 | 1,079 | 300 |
| 2015/12/02 | 1,076 | 1,079 | 1,062 | 1,079 | 1,500 |
| 2015/12/01 | 1,075 | 1,077 | 1,075 | 1,077 | 300 |
| 2015/11/30 | 1,077 | 1,079 | 1,072 | 1,077 | 3,100 |
| 2015/11/27 | 1,074 | 1,075 | 1,071 | 1,074 | 2,400 |
| 2015/11/26 | 1,071 | 1,072 | 1,070 | 1,072 | 1,500 |
| 2015/11/25 | 1,070 | 1,071 | 1,052 | 1,066 | 2,500 |
| 2015/11/24 | 1,060 | 1,070 | 1,060 | 1,070 | 1,600 |
| 2015/11/20 | 1,070 | 1,070 | 1,063 | 1,070 | 2,200 |
| 2015/11/19 | 1,063 | 1,065 | 1,059 | 1,065 | 2,400 |
| 2015/11/18 | 1,060 | 1,062 | 1,060 | 1,062 | 700 |
| 2015/11/17 | 1,060 | 1,061 | 1,054 | 1,058 | 2,900 |
| 2015/11/16 | 1,059 | 1,059 | 1,045 | 1,057 | 5,400 |
| 2015/11/13 | 1,026 | 1,047 | 1,025 | 1,047 | 1,600 |
| 2015/11/12 | 1,049 | 1,049 | 1,046 | 1,047 | 700 |
| 2015/11/11 | 1,047 | 1,047 | 1,035 | 1,046 | 600 |
| 2015/11/10 | 1,045 | 1,045 | 1,032 | 1,045 | 1,200 |
| 2015/11/09 | 1,046 | 1,046 | 1,045 | 1,045 | 1,500 |
| 2015/11/06 | 1,046 | 1,046 | 1,044 | 1,046 | 600 |
| 2015/11/05 | 1,035 | 1,047 | 1,034 | 1,046 | 1,000 |
| 2015/11/04 | 1,047 | 1,047 | 1,032 | 1,047 | 1,700 |
| 2015/11/02 | 1,045 | 1,047 | 1,025 | 1,047 | 800 |
| 2015/10/30 | 1,031 | 1,045 | 1,031 | 1,045 | 600 |
| 2015/10/29 | 1,050 | 1,050 | 1,031 | 1,049 | 600 |
| 2015/10/28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,400 |
| 2015/10/27 | 1,049 | 1,050 | 1,049 | 1,050 | 1,400 |
| 2015/10/26 | 1,050 | 1,050 | 1,049 | 1,049 | 1,800 |
| 2015/10/23 | 1,040 | 1,041 | 1,039 | 1,041 | 2,700 |
| 2015/10/22 | 1,030 | 1,030 | 1,029 | 1,030 | 1,000 |
| 2015/10/21 | 1,025 | 1,026 | 1,025 | 1,025 | 300 |
| 2015/10/20 | 1,025 | 1,030 | 1,022 | 1,030 | 700 |
| 2015/10/19 | 1,033 | 1,033 | 1,030 | 1,030 | 200 |
| 2015/10/16 | 1,031 | 1,038 | 1,031 | 1,033 | 1,000 |
| 2015/10/15 | 1,025 | 1,030 | 1,025 | 1,030 | 700 |
| 2015/10/14 | 1,025 | 1,042 | 1,020 | 1,025 | 5,000 |
| 2015/10/13 | 1,005 | 1,013 | 1,005 | 1,013 | 500 |
| 2015/10/09 | 1,010 | 1,015 | 1,010 | 1,015 | 4,500 |
| 2015/10/08 | 1,010 | 1,011 | 1,008 | 1,011 | 500 |
| 2015/10/07 | 1,010 | 1,010 | 998 | 1,008 | 600 |
| 2015/10/06 | 1,010 | 1,010 | 988 | 1,008 | 900 |
| 2015/10/05 | 1,000 | 1,005 | 990 | 1,005 | 500 |
| 2015/10/02 | 999 | 1,000 | 987 | 989 | 1,700 |
| 2015/10/01 | 990 | 999 | 981 | 999 | 1,100 |
| 2015/09/30 | 984 | 996 | 984 | 990 | 300 |
| 2015/09/29 | 990 | 990 | 960 | 980 | 3,400 |
| 2015/09/28 | 1,000 | 1,001 | 998 | 999 | 3,800 |
| 2015/09/25 | 1,029 | 1,030 | 1,010 | 1,025 | 5,100 |
| 2015/09/24 | 1,010 | 1,041 | 1,006 | 1,020 | 5,800 |
| 2015/09/18 | 1,010 | 1,019 | 1,010 | 1,012 | 3,600 |
| 2015/09/17 | 1,025 | 1,025 | 1,009 | 1,010 | 4,800 |
| 2015/09/16 | 1,025 | 1,034 | 1,020 | 1,034 | 800 |
| 2015/09/15 | 1,043 | 1,043 | 1,020 | 1,020 | 4,000 |
| 2015/09/14 | 1,039 | 1,039 | 1,039 | 1,039 | 700 |
| 2015/09/11 | 1,029 | 1,045 | 1,029 | 1,045 | 500 |
| 2015/09/10 | 1,026 | 1,030 | 1,026 | 1,029 | 1,300 |
| 2015/09/09 | 1,020 | 1,020 | 1,019 | 1,020 | 2,100 |
| 2015/09/08 | 1,000 | 1,020 | 1,000 | 1,000 | 1,400 |
| 2015/09/07 | 1,019 | 1,019 | 1,000 | 1,000 | 2,700 |
| 2015/09/04 | 1,030 | 1,030 | 1,015 | 1,020 | 600 |
| 2015/09/03 | 1,015 | 1,035 | 1,015 | 1,035 | 300 |
| 2015/09/02 | 1,035 | 1,035 | 1,010 | 1,030 | 600 |
| 2015/09/01 | 1,043 | 1,043 | 1,005 | 1,005 | 2,500 |
| 2015/08/31 | 1,030 | 1,049 | 1,030 | 1,043 | 2,400 |
| 2015/08/28 | 1,020 | 1,028 | 1,020 | 1,028 | 1,700 |
| 2015/08/27 | 1,020 | 1,020 | 1,016 | 1,020 | 1,300 |
| 2015/08/26 | 998 | 1,016 | 998 | 1,016 | 3,400 |
| 2015/08/25 | 999 | 1,000 | 960 | 983 | 15,900 |
| 2015/08/24 | 1,040 | 1,054 | 1,025 | 1,025 | 3,100 |
| 2015/08/21 | 1,060 | 1,060 | 1,055 | 1,055 | 2,100 |
| 2015/08/20 | 1,065 | 1,065 | 1,058 | 1,065 | 1,500 |
| 2015/08/19 | 1,062 | 1,062 | 1,062 | 1,062 | 600 |
| 2015/08/18 | 1,064 | 1,065 | 1,064 | 1,065 | 1,100 |
| 2015/08/17 | 1,065 | 1,065 | 1,064 | 1,065 | 2,400 |
| 2015/08/14 | 1,065 | 1,068 | 1,065 | 1,065 | 400 |
| 2015/08/13 | 1,072 | 1,072 | 1,071 | 1,071 | 600 |
| 2015/08/12 | 1,065 | 1,065 | 1,065 | 1,065 | 500 |
| 2015/08/11 | 1,060 | 1,060 | 1,058 | 1,058 | 800 |
| 2015/08/10 | 1,071 | 1,071 | 1,058 | 1,058 | 2,100 |
| 2015/08/07 | 1,076 | 1,076 | 1,062 | 1,062 | 800 |
| 2015/08/06 | 1,059 | 1,079 | 1,059 | 1,060 | 1,200 |
| 2015/08/05 | 1,058 | 1,067 | 1,058 | 1,067 | 500 |
| 2015/08/04 | 1,058 | 1,058 | 1,055 | 1,055 | 200 |
| 2015/08/03 | 1,065 | 1,065 | 1,050 | 1,055 | 4,100 |
| 2015/07/31 | 1,079 | 1,080 | 1,075 | 1,075 | 900 |
| 2015/07/30 | 1,065 | 1,080 | 1,065 | 1,079 | 1,100 |
| 2015/07/29 | 1,076 | 1,076 | 1,068 | 1,068 | 1,500 |
| 2015/07/28 | 1,072 | 1,077 | 1,068 | 1,072 | 2,400 |
| 2015/07/27 | 1,094 | 1,094 | 1,088 | 1,088 | 1,900 |
| 2015/07/24 | 1,101 | 1,104 | 1,095 | 1,100 | 3,500 |
| 2015/07/23 | 1,108 | 1,114 | 1,105 | 1,105 | 4,800 |
| 2015/07/22 | 1,084 | 1,100 | 1,084 | 1,094 | 4,000 |
| 2015/07/21 | 1,077 | 1,084 | 1,077 | 1,081 | 3,500 |
| 2015/07/17 | 1,069 | 1,075 | 1,069 | 1,075 | 5,600 |
| 2015/07/16 | 1,064 | 1,070 | 1,061 | 1,069 | 4,100 |
| 2015/07/15 | 1,066 | 1,066 | 1,060 | 1,064 | 700 |
| 2015/07/14 | 1,069 | 1,069 | 1,051 | 1,066 | 1,900 |
| 2015/07/13 | 1,060 | 1,060 | 1,053 | 1,053 | 1,300 |
| 2015/07/10 | 1,049 | 1,049 | 1,031 | 1,046 | 2,400 |
| 2015/07/09 | 1,041 | 1,042 | 1,020 | 1,040 | 9,500 |
| 2015/07/08 | 1,060 | 1,060 | 1,042 | 1,042 | 6,000 |
| 2015/07/07 | 1,050 | 1,059 | 1,050 | 1,055 | 3,200 |
| 2015/07/06 | 1,054 | 1,055 | 1,042 | 1,055 | 1,900 |
| 2015/07/03 | 1,058 | 1,058 | 1,045 | 1,050 | 400 |
| 2015/07/02 | 1,056 | 1,056 | 1,041 | 1,041 | 2,600 |
| 2015/07/01 | 1,059 | 1,060 | 1,042 | 1,055 | 2,900 |
| 2015/06/30 | 1,042 | 1,049 | 1,042 | 1,049 | 1,100 |
| 2015/06/29 | 1,061 | 1,061 | 1,041 | 1,042 | 8,600 |
| 2015/06/26 | 1,070 | 1,070 | 1,053 | 1,062 | 5,500 |
| 2015/06/25 | 1,060 | 1,060 | 1,055 | 1,055 | 4,300 |
| 2015/06/24 | 1,046 | 1,046 | 1,043 | 1,043 | 600 |
| 2015/06/23 | 1,054 | 1,054 | 1,032 | 1,049 | 6,200 |
| 2015/06/22 | 1,050 | 1,050 | 1,041 | 1,042 | 3,200 |
| 2015/06/19 | 1,040 | 1,050 | 1,040 | 1,050 | 14,700 |
| 2015/06/18 | 1,040 | 1,040 | 1,039 | 1,039 | 1,300 |
| 2015/06/17 | 1,040 | 1,040 | 1,039 | 1,039 | 2,100 |
| 2015/06/16 | 1,040 | 1,049 | 1,040 | 1,040 | 1,100 |
| 2015/06/15 | 1,045 | 1,049 | 1,040 | 1,040 | 4,100 |
| 2015/06/12 | 1,045 | 1,045 | 1,044 | 1,045 | 3,100 |
| 2015/06/11 | 1,050 | 1,050 | 1,040 | 1,040 | 5,700 |
| 2015/06/10 | 1,050 | 1,050 | 1,046 | 1,049 | 1,400 |
| 2015/06/09 | 1,050 | 1,051 | 1,048 | 1,048 | 3,700 |
| 2015/06/08 | 1,050 | 1,050 | 1,048 | 1,050 | 3,700 |
| 2015/06/05 | 1,047 | 1,048 | 1,042 | 1,048 | 2,400 |
| 2015/06/04 | 1,047 | 1,050 | 1,047 | 1,047 | 2,600 |
| 2015/06/03 | 1,050 | 1,050 | 1,047 | 1,047 | 4,500 |
| 2015/06/02 | 1,054 | 1,054 | 1,048 | 1,050 | 600 |
| 2015/06/01 | 1,046 | 1,054 | 1,046 | 1,047 | 8,200 |
| 2015/05/29 | 1,038 | 1,046 | 1,038 | 1,046 | 6,400 |
| 2015/05/28 | 1,040 | 1,045 | 1,039 | 1,040 | 2,900 |
| 2015/05/27 | 1,044 | 1,045 | 1,038 | 1,045 | 2,100 |
| 2015/05/26 | 1,042 | 1,045 | 1,040 | 1,040 | 5,600 |
| 2015/05/25 | 1,036 | 1,041 | 1,036 | 1,041 | 7,400 |
| 2015/05/22 | 1,034 | 1,034 | 1,029 | 1,032 | 7,200 |
| 2015/05/21 | 1,025 | 1,031 | 1,025 | 1,027 | 5,600 |
| 2015/05/20 | 1,020 | 1,026 | 1,020 | 1,025 | 10,700 |
| 2015/05/19 | 1,019 | 1,024 | 1,017 | 1,024 | 7,700 |
| 2015/05/18 | 1,016 | 1,030 | 1,016 | 1,025 | 7,400 |
| 2015/05/15 | 1,005 | 1,024 | 1,005 | 1,015 | 15,100 |
| 2015/05/14 | 1,005 | 1,014 | 999 | 1,000 | 12,700 |
| 2015/05/13 | 1,005 | 1,005 | 999 | 999 | 1,400 |
| 2015/05/12 | 998 | 1,004 | 996 | 996 | 5,000 |
| 2015/05/11 | 1,002 | 1,002 | 999 | 1,001 | 1,700 |
| 2015/05/08 | 1,000 | 1,002 | 999 | 1,001 | 2,200 |
| 2015/05/07 | 998 | 1,000 | 998 | 999 | 1,600 |
| 2015/05/01 | 998 | 1,000 | 996 | 996 | 2,500 |
| 2015/04/30 | 997 | 1,003 | 996 | 1,000 | 6,300 |
| 2015/04/28 | 1,000 | 1,000 | 996 | 996 | 2,400 |
| 2015/04/27 | 1,000 | 1,000 | 995 | 996 | 6,900 |
| 2015/04/24 | 999 | 1,000 | 998 | 998 | 3,800 |
| 2015/04/23 | 1,001 | 1,001 | 999 | 999 | 2,900 |
| 2015/04/22 | 1,003 | 1,003 | 999 | 999 | 1,700 |
| 2015/04/21 | 1,003 | 1,005 | 1,000 | 1,004 | 2,800 |
| 2015/04/20 | 997 | 1,000 | 997 | 1,000 | 5,100 |
| 2015/04/17 | 1,005 | 1,005 | 1,000 | 1,003 | 1,600 |
| 2015/04/16 | 1,000 | 1,006 | 999 | 1,006 | 4,600 |
| 2015/04/15 | 1,000 | 1,001 | 1,000 | 1,001 | 2,400 |
| 2015/04/14 | 1,000 | 1,004 | 1,000 | 1,000 | 3,300 |
| 2015/04/13 | 1,001 | 1,001 | 998 | 1,000 | 4,400 |
| 2015/04/10 | 1,003 | 1,003 | 1,000 | 1,001 | 5,900 |
| 2015/04/09 | 1,003 | 1,004 | 1,000 | 1,000 | 2,800 |
| 2015/04/08 | 1,009 | 1,009 | 998 | 1,002 | 3,200 |
| 2015/04/07 | 1,001 | 1,005 | 1,000 | 1,002 | 2,900 |
| 2015/04/06 | 1,005 | 1,005 | 1,001 | 1,001 | 3,000 |
| 2015/04/03 | 1,003 | 1,005 | 1,000 | 1,005 | 4,700 |
| 2015/04/02 | 999 | 1,001 | 998 | 1,000 | 4,900 |
| 2015/04/01 | 1,002 | 1,008 | 999 | 1,001 | 2,700 |
| 2015/03/31 | 1,001 | 1,018 | 998 | 1,018 | 4,000 |
| 2015/03/30 | 1,010 | 1,010 | 999 | 999 | 7,900 |
| 2015/03/27 | 1,025 | 1,025 | 1,010 | 1,010 | 7,500 |
| 2015/03/26 | 1,031 | 1,049 | 1,031 | 1,046 | 19,500 |
| 2015/03/25 | 1,030 | 1,048 | 1,030 | 1,037 | 15,200 |
| 2015/03/24 | 1,041 | 1,050 | 1,040 | 1,050 | 10,100 |
| 2015/03/23 | 1,045 | 1,049 | 1,040 | 1,048 | 17,800 |
| 2015/03/20 | 1,025 | 1,045 | 1,023 | 1,043 | 12,800 |
| 2015/03/19 | 1,025 | 1,034 | 1,025 | 1,034 | 10,100 |
| 2015/03/18 | 1,033 | 1,033 | 1,026 | 1,033 | 7,600 |
| 2015/03/17 | 1,038 | 1,039 | 1,020 | 1,027 | 10,000 |
| 2015/03/16 | 1,030 | 1,039 | 1,028 | 1,035 | 11,000 |
| 2015/03/13 | 1,040 | 1,044 | 1,030 | 1,037 | 9,200 |
| 2015/03/12 | 1,048 | 1,050 | 1,036 | 1,048 | 8,400 |
| 2015/03/11 | 1,025 | 1,039 | 1,025 | 1,039 | 6,100 |
| 2015/03/10 | 1,039 | 1,044 | 1,025 | 1,025 | 11,400 |
| 2015/03/09 | 1,048 | 1,050 | 1,031 | 1,042 | 13,900 |
| 2015/03/06 | 1,055 | 1,055 | 1,047 | 1,048 | 4,700 |
| 2015/03/05 | 1,044 | 1,050 | 1,043 | 1,047 | 7,500 |
| 2015/03/04 | 1,035 | 1,038 | 1,025 | 1,038 | 6,500 |
| 2015/03/03 | 1,050 | 1,058 | 999 | 1,028 | 18,000 |
| 2015/03/02 | 1,040 | 1,049 | 1,040 | 1,049 | 14,600 |
| 2015/02/27 | 1,041 | 1,049 | 1,039 | 1,040 | 10,100 |
| 2015/02/26 | 1,033 | 1,044 | 1,021 | 1,041 | 8,600 |
| 2015/02/25 | 1,017 | 1,030 | 1,017 | 1,030 | 9,300 |
| 2015/02/24 | 1,010 | 1,015 | 1,010 | 1,014 | 13,100 |
| 2015/02/23 | 1,005 | 1,012 | 1,005 | 1,009 | 15,500 |
| 2015/02/20 | 1,001 | 1,006 | 1,001 | 1,006 | 13,900 |
| 2015/02/19 | 1,000 | 1,001 | 998 | 1,001 | 6,700 |
| 2015/02/18 | 1,001 | 1,004 | 1,000 | 1,000 | 3,600 |
| 2015/02/17 | 1,004 | 1,004 | 1,000 | 1,000 | 6,600 |
| 2015/02/16 | 1,004 | 1,004 | 1,000 | 1,002 | 5,800 |
| 2015/02/13 | 1,000 | 1,000 | 997 | 998 | 7,700 |
| 2015/02/12 | 1,004 | 1,004 | 1,000 | 1,000 | 9,000 |
| 2015/02/10 | 1,008 | 1,008 | 1,000 | 1,000 | 1,900 |
| 2015/02/09 | 1,000 | 1,005 | 1,000 | 1,005 | 3,000 |
| 2015/02/06 | 1,005 | 1,005 | 995 | 998 | 2,200 |
| 2015/02/05 | 994 | 1,008 | 988 | 1,005 | 7,700 |
| 2015/02/04 | 985 | 995 | 985 | 990 | 1,900 |
| 2015/02/03 | 995 | 996 | 983 | 983 | 2,700 |
| 2015/02/02 | 990 | 1,000 | 977 | 995 | 12,300 |
| 2015/01/30 | 979 | 983 | 974 | 983 | 6,700 |
| 2015/01/29 | 986 | 987 | 976 | 980 | 4,000 |
| 2015/01/28 | 977 | 988 | 977 | 988 | 2,200 |
| 2015/01/27 | 987 | 989 | 980 | 988 | 3,400 |
| 2015/01/26 | 983 | 987 | 983 | 987 | 2,800 |
| 2015/01/23 | 979 | 980 | 970 | 980 | 4,500 |
| 2015/01/22 | 965 | 979 | 965 | 979 | 700 |
| 2015/01/21 | 986 | 990 | 950 | 963 | 9,300 |
| 2015/01/20 | 988 | 990 | 980 | 980 | 2,700 |
| 2015/01/19 | 977 | 985 | 977 | 979 | 2,600 |
| 2015/01/16 | 998 | 999 | 976 | 990 | 97,300 |
| 2015/01/15 | 990 | 995 | 990 | 995 | 46,000 |
| 2015/01/14 | 998 | 998 | 990 | 990 | 1,600 |
| 2015/01/13 | 1,000 | 1,000 | 979 | 999 | 3,500 |
| 2015/01/09 | 1,005 | 1,005 | 1,000 | 1,000 | 5,800 |
| 2015/01/08 | 994 | 998 | 990 | 996 | 2,800 |
| 2015/01/07 | 980 | 990 | 980 | 990 | 3,200 |
| 2015/01/06 | 998 | 998 | 980 | 983 | 3,800 |
| 2015/01/05 | 1,000 | 1,015 | 988 | 999 | 6,900 |