3445 (株)RS Technologies の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,135	2,145	2,116	2,140	6,700	535
2015-12-29	2,140	2,199	2,113	2,185	4,700	546.25
2015-12-28	2,060	2,120	2,060	2,120	4,500	530
2015-12-25	2,011	2,058	2,000	2,035	12,900	508.75
2015-12-24	2,102	2,124	2,061	2,061	9,400	515.25
2015-12-22	2,222	2,250	2,186	2,190	4,400	547.50
2015-12-21	2,301	2,310	2,271	2,272	3,700	568
2015-12-18	2,271	2,309	2,271	2,300	5,800	575
2015-12-17	2,312	2,312	2,266	2,312	5,400	578
2015-12-16	2,300	2,309	2,300	2,307	5,400	576.75
2015-12-15	2,260	2,300	2,260	2,299	1,900	574.75
2015-12-14	2,270	2,302	2,266	2,298	3,100	574.50
2015-12-11	2,270	2,275	2,270	2,271	2,300	567.75
2015-12-10	2,290	2,290	2,276	2,277	2,600	569.25
2015-12-09	2,299	2,299	2,280	2,290	2,600	572.50
2015-12-08	2,290	2,299	2,290	2,299	2,300	574.75
2015-12-07	2,270	2,300	2,270	2,300	3,400	575
2015-12-04	2,237	2,312	2,218	2,310	7,100	577.50
2015-12-03	2,300	2,300	2,285	2,287	1,900	571.75
2015-12-02	2,301	2,330	2,300	2,319	2,200	579.75
2015-12-01	2,358	2,358	2,315	2,315	5,000	578.75
2015-11-30	2,390	2,393	2,371	2,379	1,200	594.75
2015-11-27	2,387	2,398	2,385	2,397	2,700	599.25
2015-11-26	2,390	2,428	2,390	2,428	1,900	607
2015-11-25	2,390	2,390	2,367	2,390	1,700	597.50
2015-11-24	2,431	2,434	2,400	2,413	2,700	603.25
2015-11-20	2,348	2,435	2,348	2,435	4,900	608.75
2015-11-19	2,400	2,400	2,381	2,398	1,800	599.50
2015-11-18	2,410	2,435	2,410	2,435	1,700	608.75
2015-11-17	2,390	2,420	2,390	2,404	3,500	601
2015-11-16	2,310	2,400	2,263	2,390	4,600	597.50
2015-11-13	2,381	2,430	2,370	2,430	3,200	607.50
2015-11-12	2,408	2,408	2,381	2,381	1,000	595.25
2015-11-11	2,409	2,444	2,406	2,409	1,300	602.25
2015-11-10	2,411	2,415	2,400	2,412	1,800	603
2015-11-09	2,429	2,444	2,411	2,444	1,200	611
2015-11-06	2,471	2,498	2,389	2,422	5,600	605.50
2015-11-05	2,460	2,499	2,450	2,488	2,000	622
2015-11-04	2,499	2,500	2,454	2,460	2,800	615
2015-11-02	2,428	2,450	2,420	2,449	2,700	612.25
2015-10-30	2,380	2,455	2,380	2,417	3,900	604.25
2015-10-29	2,390	2,412	2,380	2,380	3,600	595
2015-10-28	2,390	2,390	2,390	2,390	600	597.50
2015-10-27	2,390	2,404	2,389	2,400	2,300	600
2015-10-26	2,361	2,399	2,352	2,365	1,700	591.25
2015-10-23	2,400	2,400	2,370	2,370	1,600	592.50
2015-10-22	2,378	2,401	2,378	2,400	1,100	600
2015-10-21	2,375	2,398	2,335	2,378	2,400	594.50
2015-10-20	2,350	2,351	2,340	2,351	1,300	587.75
2015-10-19	2,380	2,380	2,377	2,377	1,600	594.25
2015-10-16	2,390	2,427	2,378	2,383	1,200	595.75
2015-10-15	2,357	2,439	2,350	2,439	2,200	609.75
2015-10-14	2,410	2,410	2,355	2,355	600	588.75
2015-10-13	2,449	2,453	2,445	2,445	3,100	611.25
2015-10-09	2,450	2,480	2,450	2,479	1,400	619.75
2015-10-08	2,450	2,497	2,450	2,450	1,200	612.50
2015-10-07	2,456	2,456	2,430	2,449	2,900	612.25
2015-10-06	2,455	2,456	2,455	2,456	500	614
2015-10-05	2,550	2,550	2,451	2,451	2,000	612.75
2015-10-02	2,451	2,520	2,451	2,520	1,200	630
2015-10-01	2,458	2,459	2,450	2,450	400	612.50
2015-09-30	2,539	2,550	2,457	2,457	1,600	614.25
2015-09-29	2,577	2,577	2,539	2,543	700	635.75
2015-09-28	2,400	2,450	2,400	2,450	500	612.50
2015-09-25	2,400	2,400	2,400	2,400	300	600
2015-09-24	2,400	2,420	2,400	2,400	1,500	600
2015-09-18	2,460	2,485	2,421	2,460	1,000	615
2015-09-17	2,450	2,450	2,369	2,450	22,400	612.50
2015-09-16	2,460	2,460	2,440	2,442	900	610.50
2015-09-15	2,481	2,485	2,464	2,464	800	616
2015-09-14	2,530	2,542	2,480	2,542	4,500	635.50
2015-09-11	2,500	2,520	2,500	2,520	2,100	630
2015-09-10	2,501	2,515	2,501	2,515	700	628.75
2015-09-09	2,599	2,600	2,520	2,547	1,100	636.75
2015-09-08	2,580	2,580	2,480	2,480	1,600	620
2015-09-07	2,559	2,640	2,550	2,600	2,600	650
2015-09-04	2,700	2,700	2,560	2,643	2,400	660.75
2015-09-03	2,719	2,719	2,605	2,699	3,500	674.75
2015-09-02	2,640	2,720	2,551	2,690	3,700	672.50
2015-09-01	2,540	2,640	2,540	2,640	500	660
2015-08-31	2,720	2,720	2,545	2,690	14,600	672.50
2015-08-28	2,464	2,540	2,464	2,520	1,400	630
2015-08-27	2,500	2,540	2,480	2,540	1,500	635
2015-08-26	2,500	2,500	2,362	2,500	700	625
2015-08-25	1,930	2,570	1,930	2,430	14,600	607.50
2015-08-24	2,380	2,400	2,200	2,200	8,900	550
2015-08-21	2,500	2,500	2,464	2,472	4,500	618
2015-08-20	2,501	2,520	2,490	2,500	2,300	625
2015-08-19	2,560	2,560	2,520	2,520	700	630
2015-08-18	2,501	2,526	2,489	2,526	2,400	631.50
2015-08-17	2,500	2,510	2,461	2,475	4,500	618.75
2015-08-14	2,500	2,510	2,461	2,510	2,400	627.50
2015-08-13	2,522	2,527	2,448	2,500	5,300	625
2015-08-12	2,550	2,552	2,522	2,522	2,800	630.50
2015-08-11	2,594	2,605	2,594	2,595	2,300	648.75
2015-08-10	2,619	2,632	2,580	2,594	4,300	648.50
2015-08-07	2,650	2,653	2,610	2,614	8,300	653.50
2015-08-06	2,680	2,696	2,640	2,641	5,500	660.25
2015-08-05	2,612	2,616	2,612	2,612	1,500	653
2015-08-04	2,630	2,639	2,614	2,629	2,000	657.25
2015-08-03	2,685	2,685	2,657	2,660	2,000	665
2015-07-31	2,642	2,693	2,641	2,693	5,500	673.25
2015-07-30	2,739	2,740	2,710	2,716	6,600	679
2015-07-29	2,770	2,770	2,730	2,740	8,200	685
2015-07-28	2,750	2,759	2,725	2,757	10,700	689.25
2015-07-27	2,646	2,780	2,633	2,770	41,900	692.50
2015-07-24	2,570	2,649	2,570	2,646	8,600	661.50
2015-07-23	2,599	2,602	2,591	2,598	2,400	649.50
2015-07-22	2,590	2,602	2,577	2,599	5,600	649.75
2015-07-21	2,604	2,604	2,560	2,589	5,200	647.25
2015-07-17	2,580	2,581	2,560	2,581	1,400	645.25
2015-07-16	2,600	2,600	2,581	2,600	2,100	650
2015-07-15	2,609	2,621	2,500	2,597	6,300	649.25
2015-07-14	2,520	2,598	2,520	2,598	2,700	649.50
2015-07-13	2,505	2,515	2,489	2,495	1,600	623.75
2015-07-10	2,440	2,440	2,424	2,424	700	606
2015-07-09	2,300	2,440	2,270	2,424	9,300	606
2015-07-08	2,509	2,509	2,440	2,450	11,300	612.50
2015-07-07	2,518	2,538	2,518	2,535	1,700	633.75
2015-07-06	2,580	2,587	2,555	2,565	3,800	641.25
2015-07-03	2,575	2,580	2,573	2,580	1,900	645
2015-07-02	2,550	2,599	2,540	2,580	4,500	645
2015-07-01	2,590	2,600	2,550	2,550	4,400	637.50
2015-06-30	2,587	2,668	2,430	2,611	8,200	652.75
2015-06-29	2,616	2,631	2,590	2,615	17,300	653.75
2015-06-26	2,600	2,666	2,589	2,666	13,800	666.50
2015-06-25	2,550	2,600	2,539	2,595	14,400	648.75
2015-06-24	2,562	2,579	2,540	2,560	9,600	640
2015-06-23	2,589	2,589	2,538	2,545	6,800	636.25
2015-06-22	2,530	2,594	2,529	2,594	11,400	648.50
2015-06-19	2,499	2,515	2,499	2,500	5,000	625
2015-06-18	2,468	2,500	2,455	2,499	5,500	624.75
2015-06-17	2,499	2,519	2,460	2,468	5,700	617
2015-06-16	2,466	2,480	2,378	2,450	5,700	612.50
2015-06-15	2,407	2,512	2,407	2,466	9,900	616.50
2015-06-12	2,390	2,440	2,389	2,407	3,400	601.75
2015-06-11	2,400	2,400	2,346	2,390	2,300	597.50
2015-06-10	2,425	2,425	2,325	2,399	5,200	599.75
2015-06-09	2,441	2,441	2,400	2,412	9,600	603
2015-06-08	2,470	2,470	2,441	2,441	2,800	610.25
2015-06-05	2,515	2,515	2,442	2,450	3,900	612.50
2015-06-04	2,425	2,538	2,425	2,480	7,100	620
2015-06-03	2,490	2,490	2,411	2,420	6,600	605
2015-06-02	2,503	2,503	2,490	2,497	2,900	624.25
2015-06-01	2,520	2,525	2,500	2,503	1,800	625.75
2015-05-29	2,490	2,520	2,462	2,520	5,400	630
2015-05-28	2,507	2,550	2,500	2,510	10,000	627.50
2015-05-27	2,438	2,550	2,421	2,547	14,800	636.75
2015-05-26	2,602	2,602	2,443	2,490	31,400	622.50
2015-05-25	2,670	2,700	2,600	2,620	34,000	655
2015-05-22	2,600	2,680	2,560	2,660	69,700	665
2015-05-21	2,499	2,592	2,429	2,592	107,700	648
2015-05-20	2,210	2,490	2,210	2,429	124,200	607.25
2015-05-19	2,180	2,210	2,130	2,207	34,400	551.75
2015-05-18	2,111	2,315	2,108	2,230	94,000	557.50
2015-05-15	2,075	2,075	2,005	2,056	11,700	514
2015-05-14	2,075	2,100	2,046	2,090	9,900	522.50
2015-05-13	2,080	2,090	2,032	2,066	7,500	516.50
2015-05-12	2,080	2,100	2,032	2,100	18,700	525
2015-05-11	2,020	2,074	2,020	2,060	10,000	515
2015-05-08	2,031	2,031	2,006	2,020	5,500	505
2015-05-07	1,960	2,046	1,960	2,031	7,700	507.75
2015-05-01	1,969	2,098	1,952	2,042	33,300	510.50
2015-04-30	1,960	1,969	1,950	1,969	11,700	492.25
2015-04-28	1,981	1,998	1,960	1,970	9,600	492.50
2015-04-27	1,993	1,999	1,983	1,996	3,600	499
2015-04-24	2,020	2,020	1,976	1,983	8,800	495.75
2015-04-23	2,000	2,009	1,970	1,995	6,700	498.75
2015-04-22	2,011	2,060	1,970	1,993	15,300	498.25
2015-04-21	2,096	2,120	2,011	2,014	39,600	503.50
2015-04-20	1,989	2,054	1,943	2,052	32,200	513
2015-04-17	1,949	1,994	1,923	1,971	12,400	492.75
2015-04-16	1,960	1,960	1,917	1,930	9,300	482.50
2015-04-15	2,000	2,012	1,951	1,958	15,000	489.50
2015-04-14	1,940	2,038	1,936	2,014	38,500	503.50
2015-04-13	1,880	1,940	1,880	1,936	17,200	484
2015-04-10	1,864	1,885	1,864	1,871	13,500	467.75
2015-04-09	1,872	1,900	1,831	1,900	32,200	475
2015-04-08	1,945	1,964	1,892	1,897	33,800	474.25
2015-04-07	2,000	2,000	1,959	1,964	38,700	491
2015-04-06	2,075	2,075	2,002	2,021	21,000	505.25
2015-04-03	2,115	2,128	2,089	2,100	19,100	525
2015-04-02	2,175	2,199	2,110	2,127	32,400	531.75
2015-04-01	2,188	2,240	2,150	2,190	21,700	547.50
2015-03-31	2,215	2,215	2,170	2,175	18,500	543.75
2015-03-30	2,240	2,240	2,171	2,200	30,400	550
2015-03-27	2,125	2,223	2,114	2,160	40,100	540
2015-03-26	2,175	2,175	2,100	2,125	82,600	531.25
2015-03-25	2,316	2,333	2,212	2,217	146,800	554.25
2015-03-24	2,100	2,480	2,081	2,410	932,000	602.50

分割・併合履歴： [2022-12-29]1株→2株 [2017-06-28]1株→2株