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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,003 | 1,011 | 1,003 | 1,006 | 2,000 |
| 2019/12/27 | 1,008 | 1,008 | 1,000 | 1,005 | 7,400 |
| 2019/12/26 | 1,008 | 1,008 | 1,002 | 1,007 | 4,000 |
| 2019/12/25 | 1,009 | 1,009 | 1,005 | 1,008 | 5,200 |
| 2019/12/24 | 1,008 | 1,008 | 1,005 | 1,005 | 1,400 |
| 2019/12/23 | 1,000 | 1,008 | 1,000 | 1,003 | 2,900 |
| 2019/12/20 | 1,006 | 1,008 | 1,006 | 1,008 | 2,100 |
| 2019/12/19 | 1,004 | 1,008 | 1,004 | 1,006 | 800 |
| 2019/12/18 | 1,008 | 1,008 | 1,004 | 1,005 | 1,100 |
| 2019/12/17 | 1,000 | 1,007 | 1,000 | 1,007 | 900 |
| 2019/12/16 | 999 | 1,005 | 999 | 1,000 | 2,000 |
| 2019/12/13 | 999 | 1,005 | 999 | 999 | 2,300 |
| 2019/12/12 | 1,006 | 1,006 | 1,001 | 1,001 | 1,000 |
| 2019/12/11 | 1,006 | 1,006 | 999 | 999 | 4,100 |
| 2019/12/10 | 1,005 | 1,005 | 1,001 | 1,005 | 1,300 |
| 2019/12/09 | 1,005 | 1,005 | 1,004 | 1,005 | 3,300 |
| 2019/12/06 | 1,006 | 1,006 | 1,001 | 1,005 | 1,100 |
| 2019/12/05 | 1,000 | 1,000 | 997 | 998 | 1,600 |
| 2019/12/04 | 998 | 1,001 | 998 | 998 | 1,800 |
| 2019/12/03 | 1,003 | 1,003 | 998 | 1,000 | 2,500 |
| 2019/12/02 | 1,000 | 1,002 | 999 | 1,000 | 800 |
| 2019/11/29 | 996 | 1,001 | 996 | 1,001 | 700 |
| 2019/11/28 | 1,001 | 1,002 | 998 | 999 | 700 |
| 2019/11/27 | 1,002 | 1,002 | 1,000 | 1,001 | 1,300 |
| 2019/11/26 | 1,002 | 1,002 | 998 | 1,002 | 700 |
| 2019/11/25 | 1,002 | 1,002 | 997 | 998 | 800 |
| 2019/11/22 | 1,000 | 1,000 | 999 | 1,000 | 800 |
| 2019/11/21 | 996 | 997 | 995 | 995 | 600 |
| 2019/11/20 | 995 | 1,000 | 995 | 999 | 600 |
| 2019/11/19 | 1,000 | 1,002 | 995 | 1,002 | 600 |
| 2019/11/18 | 991 | 1,004 | 991 | 1,000 | 3,100 |
| 2019/11/15 | 999 | 1,000 | 997 | 999 | 2,400 |
| 2019/11/14 | 1,008 | 1,008 | 1,000 | 1,000 | 600 |
| 2019/11/13 | 1,008 | 1,008 | 1,001 | 1,001 | 500 |
| 2019/11/12 | 1,000 | 1,008 | 1,000 | 1,000 | 400 |
| 2019/11/11 | 1,008 | 1,008 | 1,000 | 1,000 | 900 |
| 2019/11/08 | 1,000 | 1,000 | 999 | 1,000 | 1,000 |
| 2019/11/07 | 998 | 998 | 998 | 998 | 100 |
| 2019/11/06 | 996 | 998 | 996 | 997 | 1,000 |
| 2019/11/05 | 1,009 | 1,010 | 996 | 996 | 3,900 |
| 2019/11/01 | 1,001 | 1,001 | 999 | 1,000 | 1,700 |
| 2019/10/31 | 1,010 | 1,010 | 999 | 1,001 | 600 |
| 2019/10/30 | 1,000 | 1,001 | 999 | 999 | 900 |
| 2019/10/29 | 1,010 | 1,010 | 1,000 | 1,000 | 1,800 |
| 2019/10/28 | 1,007 | 1,007 | 1,000 | 1,002 | 1,700 |
| 2019/10/25 | 1,001 | 1,001 | 998 | 1,001 | 4,400 |
| 2019/10/24 | 999 | 1,000 | 996 | 998 | 1,300 |
| 2019/10/23 | 997 | 997 | 995 | 997 | 1,100 |
| 2019/10/21 | 992 | 998 | 992 | 998 | 800 |
| 2019/10/18 | 992 | 997 | 992 | 997 | 1,300 |
| 2019/10/17 | 986 | 995 | 986 | 992 | 400 |
| 2019/10/16 | 992 | 995 | 987 | 987 | 1,500 |
| 2019/10/15 | 991 | 992 | 986 | 986 | 2,700 |
| 2019/10/11 | 990 | 990 | 984 | 987 | 600 |
| 2019/10/10 | 992 | 992 | 983 | 983 | 500 |
| 2019/10/09 | 983 | 992 | 983 | 992 | 600 |
| 2019/10/08 | 984 | 992 | 982 | 982 | 600 |
| 2019/10/07 | 988 | 989 | 982 | 983 | 1,400 |
| 2019/10/04 | 989 | 994 | 989 | 989 | 1,300 |
| 2019/10/03 | 988 | 989 | 981 | 989 | 1,000 |
| 2019/10/02 | 989 | 989 | 988 | 989 | 400 |
| 2019/10/01 | 979 | 985 | 979 | 985 | 1,500 |
| 2019/09/30 | 994 | 995 | 982 | 982 | 1,100 |
| 2019/09/27 | 988 | 1,000 | 972 | 976 | 18,400 |
| 2019/09/26 | 1,017 | 1,021 | 1,010 | 1,021 | 8,200 |
| 2019/09/25 | 1,016 | 1,016 | 1,007 | 1,016 | 4,300 |
| 2019/09/24 | 1,011 | 1,013 | 1,008 | 1,010 | 5,400 |
| 2019/09/20 | 1,006 | 1,016 | 1,006 | 1,009 | 5,600 |
| 2019/09/19 | 1,008 | 1,011 | 1,008 | 1,009 | 1,200 |
| 2019/09/18 | 1,004 | 1,011 | 1,003 | 1,008 | 1,500 |
| 2019/09/17 | 1,012 | 1,012 | 1,005 | 1,006 | 2,800 |
| 2019/09/13 | 1,008 | 1,017 | 1,008 | 1,012 | 1,300 |
| 2019/09/12 | 1,007 | 1,017 | 1,006 | 1,013 | 2,200 |
| 2019/09/11 | 1,016 | 1,016 | 1,007 | 1,007 | 2,000 |
| 2019/09/10 | 1,017 | 1,017 | 1,009 | 1,009 | 1,800 |
| 2019/09/09 | 1,023 | 1,023 | 1,005 | 1,005 | 1,600 |
| 2019/09/06 | 1,023 | 1,024 | 1,006 | 1,008 | 2,300 |
| 2019/09/05 | 1,004 | 1,014 | 1,002 | 1,014 | 3,200 |
| 2019/09/04 | 1,008 | 1,008 | 1,005 | 1,005 | 1,100 |
| 2019/09/03 | 1,019 | 1,019 | 1,002 | 1,008 | 700 |
| 2019/09/02 | 1,004 | 1,015 | 1,004 | 1,009 | 3,500 |
| 2019/08/30 | 1,017 | 1,017 | 1,010 | 1,013 | 1,200 |
| 2019/08/29 | 1,015 | 1,015 | 1,006 | 1,006 | 600 |
| 2019/08/28 | 1,013 | 1,013 | 1,001 | 1,001 | 1,600 |
| 2019/08/27 | 1,017 | 1,017 | 1,000 | 1,000 | 2,700 |
| 2019/08/26 | 1,021 | 1,021 | 1,001 | 1,007 | 2,100 |
| 2019/08/23 | 1,017 | 1,017 | 1,008 | 1,009 | 700 |
| 2019/08/22 | 1,006 | 1,011 | 1,003 | 1,011 | 2,200 |
| 2019/08/21 | 1,017 | 1,017 | 1,014 | 1,014 | 200 |
| 2019/08/20 | 1,016 | 1,017 | 1,013 | 1,017 | 400 |
| 2019/08/19 | 1,015 | 1,015 | 1,014 | 1,014 | 300 |
| 2019/08/16 | 997 | 1,018 | 997 | 1,009 | 2,400 |
| 2019/08/15 | 1,010 | 1,010 | 1,000 | 1,005 | 1,000 |
| 2019/08/14 | 1,024 | 1,024 | 1,019 | 1,023 | 2,900 |
| 2019/08/13 | 1,018 | 1,019 | 1,000 | 1,011 | 3,700 |
| 2019/08/09 | 1,011 | 1,011 | 1,000 | 1,010 | 1,800 |
| 2019/08/08 | 1,016 | 1,020 | 1,000 | 1,011 | 2,000 |
| 2019/08/07 | 1,000 | 1,017 | 1,000 | 1,017 | 800 |
| 2019/08/06 | 985 | 999 | 981 | 999 | 1,700 |
| 2019/08/05 | 980 | 997 | 980 | 991 | 900 |
| 2019/08/02 | 1,014 | 1,017 | 976 | 1,001 | 4,300 |
| 2019/08/01 | 1,009 | 1,011 | 1,008 | 1,011 | 600 |
| 2019/07/31 | 1,023 | 1,023 | 1,010 | 1,017 | 2,200 |
| 2019/07/30 | 1,029 | 1,034 | 1,029 | 1,034 | 1,800 |
| 2019/07/29 | 1,029 | 1,029 | 1,004 | 1,023 | 2,400 |
| 2019/07/26 | 1,018 | 1,019 | 1,005 | 1,019 | 4,000 |
| 2019/07/25 | 1,020 | 1,034 | 1,020 | 1,024 | 4,600 |
| 2019/07/24 | 1,036 | 1,044 | 1,036 | 1,044 | 1,500 |
| 2019/07/23 | 1,034 | 1,034 | 1,032 | 1,033 | 900 |
| 2019/07/22 | 1,023 | 1,029 | 1,023 | 1,029 | 400 |
| 2019/07/19 | 1,030 | 1,030 | 1,023 | 1,030 | 700 |
| 2019/07/18 | 1,025 | 1,041 | 1,025 | 1,030 | 2,300 |
| 2019/07/17 | 1,060 | 1,060 | 1,028 | 1,028 | 3,000 |
| 2019/07/16 | 1,020 | 1,034 | 1,020 | 1,030 | 1,500 |
| 2019/07/12 | 1,040 | 1,040 | 1,016 | 1,019 | 1,100 |
| 2019/07/11 | 1,034 | 1,034 | 1,030 | 1,030 | 600 |
| 2019/07/10 | 1,030 | 1,030 | 1,010 | 1,020 | 1,700 |
| 2019/07/09 | 1,024 | 1,025 | 1,020 | 1,024 | 1,900 |
| 2019/07/08 | 1,015 | 1,017 | 1,005 | 1,017 | 2,100 |
| 2019/07/05 | 1,010 | 1,015 | 1,001 | 1,015 | 1,300 |
| 2019/07/04 | 1,013 | 1,013 | 1,010 | 1,010 | 1,100 |
| 2019/07/03 | 1,010 | 1,014 | 1,010 | 1,014 | 1,200 |
| 2019/07/01 | 1,019 | 1,023 | 1,002 | 1,023 | 1,000 |
| 2019/06/27 | 1,035 | 1,035 | 1,018 | 1,018 | 3,100 |
| 2019/06/26 | 1,020 | 1,024 | 1,010 | 1,024 | 4,200 |
| 2019/06/25 | 1,019 | 1,019 | 997 | 1,018 | 5,300 |
| 2019/06/24 | 1,001 | 1,005 | 995 | 1,000 | 1,400 |
| 2019/06/21 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2019/06/20 | 988 | 998 | 988 | 998 | 700 |
| 2019/06/19 | 986 | 998 | 986 | 988 | 1,100 |
| 2019/06/18 | 989 | 989 | 986 | 986 | 500 |
| 2019/06/17 | 966 | 990 | 965 | 989 | 4,300 |
| 2019/06/14 | 990 | 990 | 975 | 979 | 400 |
| 2019/06/13 | 983 | 997 | 973 | 975 | 1,700 |
| 2019/06/12 | 980 | 980 | 980 | 980 | 200 |
| 2019/06/11 | 980 | 980 | 980 | 980 | 200 |
| 2019/06/10 | 981 | 981 | 975 | 980 | 500 |
| 2019/06/07 | 981 | 981 | 977 | 981 | 1,300 |
| 2019/06/06 | 968 | 971 | 965 | 966 | 700 |
| 2019/06/05 | 976 | 978 | 976 | 976 | 500 |
| 2019/06/04 | 956 | 982 | 956 | 976 | 1,300 |
| 2019/06/03 | 976 | 980 | 950 | 956 | 7,200 |
| 2019/05/31 | 998 | 998 | 983 | 983 | 600 |
| 2019/05/30 | 998 | 998 | 995 | 995 | 200 |
| 2019/05/29 | 991 | 998 | 983 | 998 | 1,800 |
| 2019/05/28 | 1,000 | 1,000 | 993 | 1,000 | 3,100 |
| 2019/05/27 | 991 | 996 | 986 | 986 | 1,700 |
| 2019/05/24 | 988 | 996 | 984 | 996 | 700 |
| 2019/05/23 | 994 | 998 | 984 | 998 | 1,400 |
| 2019/05/22 | 996 | 998 | 988 | 991 | 900 |
| 2019/05/21 | 985 | 999 | 985 | 999 | 1,100 |
| 2019/05/20 | 989 | 989 | 986 | 987 | 5,000 |
| 2019/05/17 | 980 | 996 | 980 | 996 | 700 |
| 2019/05/16 | 981 | 981 | 980 | 980 | 200 |
| 2019/05/15 | 961 | 981 | 961 | 981 | 7,500 |
| 2019/05/14 | 991 | 999 | 990 | 991 | 4,000 |
| 2019/05/13 | 997 | 1,003 | 985 | 1,003 | 2,100 |
| 2019/05/10 | 1,002 | 1,003 | 982 | 982 | 3,100 |
| 2019/05/09 | 1,008 | 1,008 | 979 | 997 | 2,600 |
| 2019/05/08 | 1,001 | 1,009 | 999 | 1,001 | 2,700 |
| 2019/05/07 | 1,003 | 1,010 | 1,001 | 1,008 | 3,800 |
| 2019/04/26 | 1,009 | 1,009 | 1,001 | 1,007 | 3,600 |
| 2019/04/25 | 1,011 | 1,011 | 1,005 | 1,005 | 1,600 |
| 2019/04/24 | 1,003 | 1,009 | 1,003 | 1,005 | 1,000 |
| 2019/04/23 | 1,012 | 1,012 | 1,002 | 1,003 | 1,600 |
| 2019/04/22 | 1,005 | 1,013 | 1,005 | 1,013 | 700 |
| 2019/04/19 | 1,000 | 1,015 | 999 | 1,015 | 1,800 |
| 2019/04/18 | 1,010 | 1,012 | 1,000 | 1,000 | 3,600 |
| 2019/04/17 | 1,016 | 1,016 | 1,000 | 1,008 | 1,500 |
| 2019/04/16 | 1,010 | 1,010 | 1,008 | 1,008 | 200 |
| 2019/04/15 | 1,007 | 1,010 | 1,003 | 1,010 | 2,200 |
| 2019/04/12 | 1,009 | 1,011 | 1,008 | 1,011 | 600 |
| 2019/04/11 | 1,009 | 1,010 | 1,009 | 1,010 | 200 |
| 2019/04/10 | 1,000 | 1,011 | 1,000 | 1,004 | 2,200 |
| 2019/04/09 | 1,007 | 1,015 | 1,007 | 1,012 | 500 |
| 2019/04/08 | 1,007 | 1,013 | 1,004 | 1,004 | 2,000 |
| 2019/04/05 | 1,008 | 1,008 | 1,008 | 1,008 | 300 |
| 2019/04/04 | 1,000 | 1,013 | 1,000 | 1,009 | 1,100 |
| 2019/04/03 | 1,007 | 1,011 | 1,000 | 1,000 | 1,000 |
| 2019/04/02 | 1,005 | 1,018 | 1,005 | 1,014 | 1,600 |
| 2019/04/01 | 1,010 | 1,013 | 1,006 | 1,006 | 1,900 |
| 2019/03/29 | 1,011 | 1,020 | 1,011 | 1,013 | 1,400 |
| 2019/03/28 | 1,021 | 1,021 | 1,002 | 1,013 | 1,100 |
| 2019/03/27 | 1,048 | 1,048 | 1,022 | 1,028 | 2,600 |
| 2019/03/26 | 1,070 | 1,093 | 1,070 | 1,073 | 10,600 |
| 2019/03/25 | 1,066 | 1,067 | 1,051 | 1,067 | 2,100 |
| 2019/03/22 | 1,067 | 1,068 | 1,067 | 1,067 | 1,500 |
| 2019/03/20 | 1,055 | 1,068 | 1,050 | 1,068 | 1,900 |
| 2019/03/19 | 1,068 | 1,068 | 1,050 | 1,056 | 4,700 |
| 2019/03/18 | 1,066 | 1,070 | 1,064 | 1,070 | 1,800 |
| 2019/03/15 | 1,065 | 1,071 | 1,065 | 1,067 | 3,200 |
| 2019/03/14 | 1,069 | 1,069 | 1,063 | 1,069 | 1,300 |
| 2019/03/13 | 1,065 | 1,069 | 1,065 | 1,069 | 700 |
| 2019/03/12 | 1,057 | 1,069 | 1,057 | 1,065 | 1,900 |
| 2019/03/11 | 1,057 | 1,068 | 1,056 | 1,059 | 1,500 |
| 2019/03/08 | 1,070 | 1,070 | 1,051 | 1,051 | 5,600 |
| 2019/03/07 | 1,070 | 1,083 | 1,070 | 1,071 | 1,800 |
| 2019/03/06 | 1,082 | 1,094 | 1,070 | 1,080 | 4,200 |
| 2019/03/05 | 1,068 | 1,079 | 1,068 | 1,079 | 2,500 |
| 2019/03/04 | 1,074 | 1,095 | 1,049 | 1,067 | 11,700 |
| 2019/03/01 | 1,050 | 1,068 | 1,050 | 1,055 | 21,100 |
| 2019/02/28 | 1,086 | 1,086 | 1,041 | 1,041 | 8,600 |
| 2019/02/27 | 1,083 | 1,086 | 1,076 | 1,086 | 4,200 |
| 2019/02/26 | 1,065 | 1,080 | 1,065 | 1,075 | 1,800 |
| 2019/02/25 | 1,060 | 1,085 | 1,058 | 1,071 | 12,400 |
| 2019/02/22 | 1,080 | 1,080 | 1,026 | 1,058 | 18,200 |
| 2019/02/21 | 1,009 | 1,050 | 995 | 1,050 | 17,000 |
| 2019/02/20 | 995 | 1,000 | 990 | 1,000 | 1,600 |
| 2019/02/19 | 990 | 991 | 985 | 986 | 600 |
| 2019/02/18 | 979 | 990 | 979 | 990 | 6,500 |
| 2019/02/15 | 976 | 976 | 975 | 975 | 900 |
| 2019/02/14 | 975 | 976 | 971 | 971 | 2,500 |
| 2019/02/13 | 975 | 977 | 972 | 977 | 1,300 |
| 2019/02/12 | 955 | 976 | 940 | 973 | 8,800 |
| 2019/02/08 | 950 | 968 | 950 | 958 | 3,100 |
| 2019/02/07 | 973 | 980 | 945 | 948 | 10,200 |
| 2019/02/06 | 980 | 980 | 970 | 973 | 6,400 |
| 2019/02/05 | 985 | 989 | 980 | 980 | 2,600 |
| 2019/02/04 | 989 | 998 | 984 | 984 | 4,200 |
| 2019/02/01 | 957 | 993 | 940 | 989 | 13,900 |
| 2019/01/31 | 1,048 | 1,048 | 1,017 | 1,017 | 3,200 |
| 2019/01/30 | 1,020 | 1,039 | 1,018 | 1,018 | 500 |
| 2019/01/29 | 1,045 | 1,045 | 1,026 | 1,026 | 1,300 |
| 2019/01/28 | 1,048 | 1,048 | 1,045 | 1,047 | 600 |
| 2019/01/25 | 1,048 | 1,048 | 1,040 | 1,043 | 1,000 |
| 2019/01/24 | 1,025 | 1,025 | 1,020 | 1,020 | 200 |
| 2019/01/23 | 1,047 | 1,047 | 1,029 | 1,030 | 1,100 |
| 2019/01/22 | 1,012 | 1,034 | 1,012 | 1,034 | 1,200 |
| 2019/01/21 | 1,025 | 1,031 | 1,010 | 1,010 | 2,000 |
| 2019/01/18 | 1,023 | 1,036 | 1,020 | 1,028 | 1,100 |
| 2019/01/17 | 1,030 | 1,049 | 1,003 | 1,023 | 1,900 |
| 2019/01/16 | 1,039 | 1,040 | 1,027 | 1,030 | 1,200 |
| 2019/01/15 | 1,035 | 1,039 | 1,030 | 1,039 | 1,800 |
| 2019/01/11 | 1,035 | 1,035 | 1,033 | 1,033 | 200 |
| 2019/01/10 | 1,038 | 1,041 | 1,035 | 1,035 | 600 |
| 2019/01/09 | 1,050 | 1,051 | 1,040 | 1,040 | 700 |
| 2019/01/08 | 1,045 | 1,050 | 1,035 | 1,050 | 1,100 |
| 2019/01/07 | 1,023 | 1,045 | 1,023 | 1,045 | 1,200 |
| 2019/01/04 | 1,001 | 1,020 | 1,000 | 1,016 | 1,800 |