3445 (株)RS Technologies の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	4,020	4,090	4,000	4,020	15,000	1,005
2016-12-29	4,175	4,205	4,040	4,070	24,000	1,017.50
2016-12-28	4,060	4,255	4,050	4,245	42,800	1,061.25
2016-12-27	4,290	4,300	4,205	4,270	30,200	1,067.50
2016-12-26	4,180	4,270	4,110	4,265	24,900	1,066.25
2016-12-22	4,120	4,165	4,035	4,065	13,800	1,016.25
2016-12-21	4,260	4,365	4,090	4,115	27,600	1,028.75
2016-12-20	4,020	4,280	3,985	4,260	41,800	1,065
2016-12-19	4,020	4,020	3,955	4,010	20,500	1,002.50
2016-12-16	3,990	4,030	3,980	3,990	20,300	997.50
2016-12-15	3,975	4,035	3,965	3,990	27,700	997.50
2016-12-14	3,985	4,060	3,950	3,975	14,800	993.75
2016-12-13	4,000	4,015	3,940	3,970	24,500	992.50
2016-12-12	4,160	4,195	4,005	4,075	26,100	1,018.75
2016-12-09	4,300	4,525	4,080	4,110	75,800	1,027.50
2016-12-08	3,940	4,275	3,925	4,250	71,700	1,062.50
2016-12-07	3,825	3,915	3,825	3,895	18,500	973.75
2016-12-06	3,750	3,880	3,750	3,825	16,000	956.25
2016-12-05	3,750	3,860	3,735	3,740	17,000	935
2016-12-02	3,890	3,900	3,710	3,785	50,900	946.25
2016-12-01	3,780	3,960	3,780	3,950	62,400	987.50
2016-11-30	3,705	3,890	3,705	3,710	48,000	927.50
2016-11-29	3,580	3,850	3,560	3,705	60,800	926.25
2016-11-28	3,550	3,565	3,475	3,555	33,400	888.75
2016-11-25	3,350	3,575	3,320	3,550	58,500	887.50
2016-11-24	3,315	3,340	3,250	3,335	18,400	833.75
2016-11-22	3,275	3,295	3,255	3,280	6,100	820
2016-11-21	3,365	3,375	3,265	3,275	15,000	818.75
2016-11-18	3,185	3,295	3,165	3,295	19,800	823.75
2016-11-17	3,160	3,210	3,125	3,135	13,300	783.75
2016-11-16	3,170	3,195	3,130	3,170	18,900	792.50
2016-11-15	3,150	3,270	3,105	3,235	30,000	808.75
2016-11-14	3,260	3,330	3,255	3,310	10,600	827.50
2016-11-11	3,300	3,300	3,160	3,260	14,200	815
2016-11-10	3,250	3,320	3,155	3,290	19,100	822.50
2016-11-09	3,260	3,300	2,950	3,130	60,600	782.50
2016-11-08	3,395	3,410	3,260	3,260	17,700	815
2016-11-07	3,275	3,365	3,160	3,345	31,300	836.25
2016-11-04	3,110	3,235	3,090	3,180	15,900	795
2016-11-02	3,160	3,245	3,080	3,130	38,400	782.50
2016-11-01	3,160	3,400	3,100	3,210	60,800	802.50
2016-10-31	3,070	3,195	3,070	3,090	42,200	772.50
2016-10-28	3,245	3,275	3,030	3,110	136,000	777.50
2016-10-27	3,375	3,445	3,260	3,275	27,500	818.75
2016-10-26	3,290	3,400	3,260	3,375	25,200	843.75
2016-10-25	3,375	3,400	3,250	3,310	37,800	827.50
2016-10-24	3,665	3,725	3,380	3,410	44,000	852.50
2016-10-21	3,655	3,780	3,545	3,720	39,900	930
2016-10-20	3,890	4,050	3,630	3,655	80,300	913.75
2016-10-19	3,570	3,950	3,570	3,840	95,600	960
2016-10-18	3,525	3,600	3,455	3,560	56,900	890
2016-10-17	3,440	3,535	3,410	3,520	53,000	880
2016-10-14	3,350	3,490	3,335	3,380	66,200	845
2016-10-13	3,200	3,365	3,200	3,315	79,300	828.75
2016-10-12	3,070	3,255	3,040	3,255	74,900	813.75
2016-10-11	3,000	3,120	2,991	3,090	31,900	772.50
2016-10-07	2,910	2,996	2,908	2,984	24,500	746
2016-10-06	3,005	3,010	2,882	2,918	22,800	729.50
2016-10-05	3,040	3,040	2,999	2,999	17,900	749.75
2016-10-04	3,100	3,160	3,005	3,070	51,600	767.50
2016-10-03	3,010	3,080	2,963	3,080	71,800	770
2016-09-30	2,966	2,997	2,900	2,997	46,900	749.25
2016-09-29	2,936	2,940	2,891	2,920	67,600	730
2016-09-28	2,845	2,861	2,818	2,850	60,200	712.50
2016-09-27	2,820	2,820	2,793	2,804	14,200	701
2016-09-26	2,819	2,839	2,795	2,805	30,300	701.25
2016-09-23	2,769	2,834	2,757	2,795	25,800	698.75
2016-09-21	2,750	2,771	2,750	2,769	10,900	692.25
2016-09-20	2,741	2,780	2,740	2,743	31,200	685.75
2016-09-16	2,745	2,790	2,740	2,770	12,700	692.50
2016-09-15	2,780	2,780	2,739	2,760	16,000	690
2016-09-14	2,780	2,802	2,780	2,782	14,100	695.50
2016-09-13	2,770	2,832	2,770	2,813	31,300	703.25
2016-09-12	2,751	2,780	2,735	2,751	26,700	687.75
2016-09-09	2,780	2,837	2,771	2,794	32,300	698.50
2016-09-08	2,820	2,835	2,702	2,799	53,000	699.75
2016-09-07	2,776	2,890	2,776	2,866	94,900	716.50
2016-09-06	2,697	2,774	2,690	2,774	49,000	693.50
2016-09-05	2,700	2,729	2,600	2,690	74,900	672.50
2016-09-02	2,500	2,845	2,484	2,700	146,200	675
2016-09-01	2,513	2,530	2,420	2,530	27,300	632.50
2016-08-31	2,418	2,543	2,400	2,543	59,900	635.75
2016-08-30	2,384	2,396	2,350	2,389	78,200	597.25
2016-08-29	2,420	2,470	2,420	2,430	7,200	607.50
2016-08-26	2,410	2,432	2,410	2,422	4,500	605.50
2016-08-25	2,402	2,436	2,401	2,410	5,500	602.50
2016-08-24	2,440	2,440	2,401	2,402	10,700	600.50
2016-08-23	2,441	2,449	2,441	2,442	5,000	610.50
2016-08-22	2,418	2,447	2,411	2,438	10,800	609.50
2016-08-19	2,400	2,435	2,391	2,411	8,800	602.75
2016-08-18	2,418	2,418	2,377	2,400	6,300	600
2016-08-17	2,420	2,420	2,390	2,403	8,600	600.75
2016-08-16	2,500	2,500	2,407	2,418	8,500	604.50
2016-08-15	2,600	2,610	2,473	2,503	40,500	625.75
2016-08-12	2,225	2,319	2,225	2,300	2,000	575
2016-08-10	2,345	2,345	2,203	2,226	1,400	556.50
2016-08-09	2,197	2,295	2,146	2,295	3,900	573.75
2016-08-08	2,251	2,251	2,105	2,197	16,100	549.25
2016-08-05	2,305	2,320	2,275	2,275	1,700	568.75
2016-08-04	2,350	2,350	2,300	2,320	4,200	580
2016-08-03	2,380	2,380	2,304	2,350	4,500	587.50
2016-08-02	2,417	2,417	2,280	2,385	8,200	596.25
2016-08-01	2,396	2,418	2,389	2,418	7,400	604.50
2016-07-29	2,390	2,418	2,380	2,409	7,900	602.25
2016-07-28	2,400	2,412	2,362	2,387	6,900	596.75
2016-07-27	2,380	2,421	2,380	2,401	13,300	600.25
2016-07-26	2,332	2,390	2,291	2,390	7,500	597.50
2016-07-25	2,300	2,324	2,286	2,323	2,600	580.75
2016-07-22	2,290	2,299	2,272	2,275	1,500	568.75
2016-07-21	2,276	2,300	2,276	2,287	1,000	571.75
2016-07-20	2,299	2,299	2,280	2,295	1,100	573.75
2016-07-19	2,285	2,294	2,261	2,294	2,600	573.50
2016-07-15	2,300	2,300	2,287	2,297	1,100	574.25
2016-07-14	2,300	2,307	2,295	2,300	4,600	575
2016-07-13	2,318	2,339	2,308	2,339	9,800	584.75
2016-07-12	2,340	2,341	2,321	2,321	8,100	580.25
2016-07-11	2,340	2,350	2,324	2,340	5,400	585
2016-07-08	2,339	2,348	2,329	2,337	2,800	584.25
2016-07-07	2,316	2,348	2,316	2,337	2,300	584.25
2016-07-06	2,310	2,352	2,310	2,335	4,800	583.75
2016-07-05	2,300	2,358	2,300	2,344	3,900	586
2016-07-04	2,400	2,400	2,348	2,350	7,800	587.50
2016-07-01	2,401	2,409	2,343	2,350	6,900	587.50
2016-06-30	2,300	2,420	2,297	2,380	13,500	595
2016-06-29	2,260	2,298	2,260	2,280	3,500	570
2016-06-28	2,280	2,280	2,251	2,252	700	563
2016-06-27	2,286	2,306	2,280	2,280	2,600	570
2016-06-24	2,400	2,402	2,150	2,299	10,800	574.75
2016-06-23	2,330	2,409	2,330	2,406	8,700	601.50
2016-06-22	2,314	2,355	2,310	2,349	5,600	587.25
2016-06-21	2,317	2,317	2,281	2,312	4,500	578
2016-06-20	2,227	2,335	2,220	2,304	5,800	576
2016-06-17	2,250	2,294	2,247	2,250	4,600	562.50
2016-06-16	2,219	2,315	2,219	2,274	11,900	568.50
2016-06-15	2,290	2,320	2,267	2,319	8,100	579.75
2016-06-14	2,330	2,349	2,240	2,311	14,700	577.75
2016-06-13	2,376	2,382	2,255	2,370	11,700	592.50
2016-06-10	2,405	2,405	2,365	2,383	11,200	595.75
2016-06-09	2,390	2,407	2,390	2,400	6,300	600
2016-06-08	2,380	2,406	2,380	2,394	7,500	598.50
2016-06-07	2,390	2,410	2,371	2,380	15,300	595
2016-06-06	2,351	2,404	2,348	2,390	31,200	597.50
2016-06-03	2,474	2,498	2,427	2,480	4,500	620
2016-06-02	2,460	2,479	2,423	2,474	2,800	618.50
2016-06-01	2,500	2,500	2,415	2,415	8,600	603.75
2016-05-31	2,496	2,523	2,417	2,523	5,900	630.75
2016-05-30	2,540	2,544	2,488	2,497	10,600	624.25
2016-05-27	2,421	2,520	2,404	2,509	4,900	627.25
2016-05-26	2,520	2,551	2,436	2,540	16,000	635
2016-05-25	2,410	2,535	2,410	2,520	17,500	630
2016-05-24	2,400	2,420	2,309	2,404	11,000	601
2016-05-23	2,250	2,310	2,220	2,300	6,200	575
2016-05-20	2,238	2,239	2,222	2,239	2,300	559.75
2016-05-19	2,120	2,238	2,107	2,238	2,900	559.50
2016-05-18	2,115	2,169	2,100	2,120	4,600	530
2016-05-17	1,982	2,109	1,982	2,109	2,600	527.25
2016-05-16	1,999	2,088	1,965	1,980	10,100	495
2016-05-13	2,260	2,299	2,243	2,243	8,800	560.75
2016-05-12	2,240	2,260	2,236	2,260	4,800	565
2016-05-11	2,182	2,260	2,182	2,255	5,500	563.75
2016-05-10	2,095	2,184	2,095	2,134	1,800	533.50
2016-05-09	2,104	2,150	2,090	2,101	2,900	525.25
2016-05-06	2,110	2,149	2,101	2,119	1,200	529.75
2016-05-02	2,100	2,112	2,067	2,072	2,600	518
2016-04-28	2,119	2,150	2,118	2,150	1,900	537.50
2016-04-27	2,111	2,155	2,058	2,113	5,900	528.25
2016-04-26	2,200	2,200	2,108	2,114	6,000	528.50
2016-04-25	2,230	2,233	2,145	2,224	3,200	556
2016-04-22	2,240	2,250	2,125	2,214	5,500	553.50
2016-04-21	2,132	2,250	2,130	2,250	4,500	562.50
2016-04-20	2,294	2,294	2,113	2,125	23,200	531.25
2016-04-19	2,200	2,295	2,130	2,295	10,200	573.75
2016-04-18	2,015	2,195	2,014	2,125	13,800	531.25
2016-04-15	2,005	2,014	1,983	2,014	2,500	503.50
2016-04-14	1,973	2,005	1,973	2,005	11,600	501.25
2016-04-13	1,962	1,989	1,962	1,973	1,900	493.25
2016-04-12	1,962	1,987	1,960	1,960	3,700	490
2016-04-11	1,951	1,997	1,950	1,960	4,700	490
2016-04-08	1,960	1,995	1,953	1,968	5,800	492
2016-04-07	2,000	2,001	1,991	1,991	800	497.75
2016-04-06	1,980	1,992	1,950	1,980	4,800	495
2016-04-05	1,995	2,000	1,985	1,985	2,800	496.25
2016-04-04	2,030	2,030	1,990	1,990	8,000	497.50
2016-04-01	2,050	2,050	2,028	2,030	2,400	507.50
2016-03-31	2,050	2,055	2,014	2,040	6,800	510
2016-03-30	2,050	2,080	2,020	2,038	4,200	509.50
2016-03-29	2,011	2,049	2,011	2,049	4,700	512.25
2016-03-28	1,995	2,035	1,992	1,992	4,300	498
2016-03-25	1,985	2,010	1,985	1,987	2,400	496.75
2016-03-24	2,000	2,010	1,990	1,990	1,000	497.50
2016-03-23	2,070	2,070	2,001	2,001	11,500	500.25
2016-03-22	2,022	2,035	2,021	2,035	1,800	508.75
2016-03-18	2,053	2,056	2,011	2,013	4,100	503.25
2016-03-17	2,031	2,055	2,020	2,026	4,600	506.50
2016-03-16	2,089	2,089	2,000	2,031	3,700	507.75
2016-03-15	2,000	2,015	2,000	2,001	2,400	500.25
2016-03-14	1,992	2,000	1,985	1,990	3,700	497.50
2016-03-11	2,000	2,000	1,990	1,990	1,100	497.50
2016-03-10	2,001	2,007	2,001	2,006	600	501.50
2016-03-09	1,995	2,050	1,995	2,050	2,400	512.50
2016-03-08	2,010	2,020	1,975	1,990	3,600	497.50
2016-03-07	1,989	2,010	1,976	1,985	1,500	496.25
2016-03-04	1,991	2,000	1,955	1,990	16,100	497.50
2016-03-03	1,965	2,008	1,965	1,965	1,600	491.25
2016-03-02	1,980	2,072	1,971	1,985	4,700	496.25
2016-03-01	1,989	2,006	1,959	1,980	2,300	495
2016-02-29	1,923	1,990	1,922	1,989	1,100	497.25
2016-02-26	2,000	2,020	1,920	1,923	14,800	480.75
2016-02-25	1,960	1,960	1,950	1,950	200	487.50
2016-02-24	1,955	1,976	1,950	1,976	1,100	494
2016-02-23	1,950	1,980	1,900	1,980	6,300	495
2016-02-22	2,032	2,032	1,967	1,967	1,500	491.75
2016-02-19	2,002	2,002	1,951	1,992	800	498
2016-02-18	1,988	2,000	1,945	2,000	5,900	500
2016-02-17	2,039	2,039	1,986	1,987	1,900	496.75
2016-02-16	1,985	2,009	1,985	1,999	3,100	499.75
2016-02-15	2,030	2,101	1,981	2,030	6,100	507.50
2016-02-12	2,200	2,200	2,060	2,080	1,600	520
2016-02-10	2,370	2,370	2,235	2,287	2,400	571.75
2016-02-09	2,360	2,360	2,226	2,300	1,000	575
2016-02-08	2,350	2,400	2,350	2,398	1,300	599.50
2016-02-05	2,260	2,350	2,200	2,350	2,700	587.50
2016-02-04	2,480	2,480	2,380	2,400	1,300	600
2016-02-03	2,500	2,500	2,409	2,480	2,800	620
2016-02-02	2,470	2,515	2,421	2,495	2,200	623.75
2016-02-01	2,450	2,515	2,401	2,515	11,000	628.75
2016-01-29	2,420	2,445	2,392	2,429	5,500	607.25
2016-01-28	2,350	2,425	2,300	2,420	7,800	605
2016-01-27	2,216	2,379	2,213	2,379	6,300	594.75
2016-01-26	2,238	2,250	2,180	2,230	2,800	557.50
2016-01-25	2,180	2,235	2,180	2,228	5,200	557
2016-01-22	2,100	2,188	2,100	2,171	7,300	542.75
2016-01-21	2,034	2,117	1,999	2,089	5,400	522.25
2016-01-20	2,072	2,072	2,000	2,035	1,700	508.75
2016-01-19	2,050	2,160	2,050	2,140	4,700	535
2016-01-18	1,999	2,200	1,998	2,100	5,400	525
2016-01-15	2,025	2,025	1,999	2,021	2,300	505.25
2016-01-14	2,083	2,083	1,994	2,022	8,300	505.50
2016-01-13	2,080	2,090	2,050	2,089	1,700	522.25
2016-01-12	2,050	2,100	2,026	2,080	3,100	520
2016-01-08	2,032	2,095	2,032	2,094	4,600	523.50
2016-01-07	2,076	2,094	2,050	2,051	2,400	512.75
2016-01-06	2,060	2,099	2,054	2,076	1,100	519
2016-01-05	2,031	2,061	2,031	2,061	1,500	515.25
2016-01-04	2,120	2,170	2,040	2,061	8,500	515.25

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31