4664 RSC の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-25 | 277 | 277 | 277 | 277 | 9,000 | 277 |
| 1997-12-12 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1997-12-10 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1997-12-02 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1997-12-01 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1997-11-28 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1997-11-27 | 315 | 320 | 315 | 320 | 6,000 | 320 |
| 1997-10-31 | 450 | 470 | 450 | 470 | 3,000 | 470 |
| 1997-10-30 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1997-10-27 | 450 | 450 | 450 | 450 | 18,000 | 450 |
| 1997-10-08 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1997-10-07 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 1997-10-02 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1997-09-24 | 480 | 499 | 480 | 499 | 19,000 | 499 |
| 1997-09-22 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1997-09-18 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1997-09-03 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 1997-08-29 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1997-08-28 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1997-08-27 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1997-08-26 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1997-08-25 | 500 | 500 | 500 | 500 | 13,000 | 500 |
| 1997-08-05 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 1997-08-01 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1997-07-30 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1997-07-29 | 500 | 500 | 490 | 490 | 4,000 | 490 |
| 1997-07-28 | 580 | 580 | 500 | 500 | 6,000 | 500 |
| 1997-07-25 | 550 | 550 | 550 | 550 | 13,000 | 550 |
| 1997-07-23 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1997-07-22 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 1997-07-18 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1997-07-17 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1997-07-16 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1997-07-11 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1997-07-10 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1997-07-07 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 1997-07-04 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 1997-07-03 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1997-06-30 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1997-06-26 | 545 | 550 | 530 | 530 | 12,000 | 530 |
| 1997-06-25 | 525 | 525 | 525 | 525 | 17,000 | 525 |
| 1997-06-24 | 511 | 511 | 509 | 509 | 2,000 | 509 |
| 1997-06-20 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 1997-06-19 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 1997-06-17 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 1997-06-13 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1997-06-11 | 555 | 555 | 550 | 550 | 3,000 | 550 |
| 1997-06-10 | 555 | 555 | 550 | 550 | 3,000 | 550 |
| 1997-06-06 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 1997-06-03 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 1997-06-02 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1997-05-27 | 616 | 618 | 613 | 613 | 10,000 | 613 |
| 1997-05-26 | 610 | 613 | 610 | 613 | 11,000 | 613 |
| 1997-05-23 | 610 | 610 | 603 | 603 | 3,000 | 603 |
| 1997-05-22 | 603 | 603 | 603 | 603 | 3,000 | 603 |
| 1997-05-21 | 603 | 603 | 603 | 603 | 1,000 | 603 |
| 1997-05-20 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1997-05-19 | 610 | 610 | 600 | 600 | 3,000 | 600 |
| 1997-05-16 | 599 | 599 | 599 | 599 | 6,000 | 599 |
| 1997-05-15 | 599 | 600 | 599 | 599 | 5,000 | 599 |
| 1997-05-14 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1997-05-13 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1997-05-09 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1997-05-08 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1997-05-01 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 1997-04-30 | 600 | 600 | 565 | 565 | 3,000 | 565 |
| 1997-04-28 | 580 | 590 | 580 | 590 | 8,000 | 590 |
| 1997-04-25 | 570 | 580 | 570 | 570 | 10,000 | 570 |
| 1997-04-24 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1997-04-23 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1997-04-22 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 1997-04-21 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 1997-04-18 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1997-04-17 | 550 | 550 | 530 | 530 | 4,000 | 530 |
| 1997-04-16 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1997-04-15 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1997-04-14 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1997-04-09 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 1997-04-08 | 559 | 559 | 559 | 559 | 2,000 | 559 |
| 1997-04-07 | 559 | 559 | 559 | 559 | 6,000 | 559 |
| 1997-04-04 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 1997-04-02 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 1997-03-31 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1997-03-28 | 570 | 580 | 570 | 570 | 5,000 | 570 |
| 1997-03-27 | 561 | 575 | 561 | 570 | 6,000 | 570 |
| 1997-03-26 | 570 | 570 | 566 | 566 | 4,000 | 566 |
| 1997-03-25 | 550 | 585 | 550 | 585 | 16,000 | 585 |
| 1997-03-24 | 522 | 530 | 522 | 530 | 2,000 | 530 |
| 1997-03-19 | 511 | 511 | 510 | 510 | 2,000 | 510 |
| 1997-03-18 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1997-03-14 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1997-03-13 | 520 | 520 | 505 | 505 | 8,000 | 505 |
| 1997-03-12 | 505 | 530 | 505 | 530 | 7,000 | 530 |
| 1997-03-11 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 1997-03-10 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 1997-03-06 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1997-03-05 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1997-03-04 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1997-02-28 | 560 | 570 | 560 | 570 | 3,000 | 570 |
| 1997-02-27 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 1997-02-26 | 590 | 590 | 580 | 590 | 11,000 | 590 |
| 1997-02-25 | 555 | 590 | 555 | 580 | 9,000 | 580 |
| 1997-02-24 | 540 | 560 | 540 | 560 | 5,000 | 560 |
| 1997-02-21 | 540 | 540 | 540 | 540 | 9,000 | 540 |
| 1997-02-20 | 580 | 580 | 540 | 540 | 4,000 | 540 |
| 1997-02-19 | 585 | 590 | 585 | 585 | 4,000 | 585 |
| 1997-02-18 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1997-02-17 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1997-02-14 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1997-02-13 | 595 | 595 | 590 | 590 | 6,000 | 590 |
| 1997-02-12 | 600 | 600 | 599 | 600 | 5,000 | 600 |
| 1997-02-10 | 610 | 610 | 607 | 607 | 2,000 | 607 |
| 1997-02-07 | 610 | 610 | 610 | 610 | 5,000 | 610 |
| 1997-02-06 | 621 | 621 | 620 | 620 | 12,000 | 620 |
| 1997-02-05 | 629 | 635 | 611 | 620 | 14,000 | 620 |
| 1997-02-04 | 610 | 628 | 610 | 628 | 15,000 | 628 |
| 1997-02-03 | 605 | 610 | 600 | 610 | 15,000 | 610 |
| 1997-01-31 | 600 | 619 | 590 | 595 | 14,000 | 595 |
| 1997-01-30 | 640 | 640 | 610 | 610 | 16,000 | 610 |
| 1997-01-29 | 650 | 650 | 600 | 640 | 60,000 | 640 |
| 1997-01-28 | 680 | 680 | 680 | 680 | 254,000 | 680 |
分割・併合履歴 ： なし
