4664 RSC の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-27 | 500 | 500 | 489 | 489 | 3,000 | 489 |
| 1999-12-16 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-12-03 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 1999-11-25 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1999-11-05 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-10-29 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 1999-10-28 | 692 | 692 | 692 | 692 | 1,000 | 692 |
| 1999-10-27 | 672 | 672 | 672 | 672 | 2,000 | 672 |
| 1999-10-25 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1999-10-20 | 610 | 610 | 600 | 600 | 2,000 | 600 |
| 1999-10-19 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1999-10-15 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1999-10-14 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1999-10-08 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1999-10-07 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1999-10-04 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 1999-09-30 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 1999-09-29 | 850 | 857 | 810 | 840 | 8,000 | 840 |
| 1999-09-28 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1999-09-27 | 767 | 768 | 766 | 768 | 3,000 | 768 |
| 1999-09-24 | 621 | 700 | 621 | 700 | 3,000 | 700 |
| 1999-09-22 | 724 | 727 | 721 | 721 | 3,000 | 721 |
| 1999-09-21 | 828 | 828 | 821 | 821 | 3,000 | 821 |
| 1999-09-20 | 830 | 838 | 829 | 829 | 8,000 | 829 |
| 1999-09-17 | 959 | 959 | 860 | 860 | 10,000 | 860 |
| 1999-09-16 | 1,110 | 1,110 | 950 | 960 | 35,000 | 960 |
| 1999-09-14 | 1,040 | 1,040 | 1,040 | 1,040 | 28,000 | 1,040 |
| 1999-09-13 | 940 | 940 | 940 | 940 | 10,000 | 940 |
| 1999-09-10 | 739 | 840 | 739 | 840 | 40,000 | 840 |
| 1999-09-09 | 714 | 750 | 714 | 740 | 33,000 | 740 |
| 1999-09-08 | 640 | 670 | 640 | 670 | 16,000 | 670 |
| 1999-09-07 | 600 | 630 | 595 | 630 | 4,000 | 630 |
| 1999-09-06 | 572 | 659 | 572 | 659 | 5,000 | 659 |
| 1999-09-03 | 570 | 570 | 560 | 560 | 2,000 | 560 |
| 1999-09-02 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1999-09-01 | 572 | 572 | 570 | 570 | 4,000 | 570 |
| 1999-08-31 | 571 | 580 | 560 | 560 | 8,000 | 560 |
| 1999-08-30 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 1999-08-25 | 580 | 580 | 580 | 580 | 6,000 | 580 |
| 1999-08-24 | 599 | 599 | 580 | 580 | 4,000 | 580 |
| 1999-08-23 | 599 | 599 | 575 | 580 | 5,000 | 580 |
| 1999-08-20 | 600 | 600 | 550 | 550 | 4,000 | 550 |
| 1999-08-19 | 610 | 610 | 575 | 575 | 16,000 | 575 |
| 1999-08-18 | 490 | 550 | 490 | 550 | 11,000 | 550 |
| 1999-08-17 | 461 | 485 | 461 | 485 | 7,000 | 485 |
| 1999-08-16 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1999-08-10 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1999-08-09 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-08-06 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1999-08-04 | 410 | 410 | 400 | 400 | 2,000 | 400 |
| 1999-07-27 | 500 | 500 | 485 | 485 | 11,000 | 485 |
| 1999-07-26 | 399 | 479 | 398 | 479 | 19,000 | 479 |
| 1999-07-23 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 1999-07-22 | 380 | 390 | 380 | 390 | 3,000 | 390 |
| 1999-07-21 | 381 | 390 | 381 | 382 | 5,000 | 382 |
| 1999-07-19 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1999-07-16 | 398 | 399 | 380 | 380 | 6,000 | 380 |
| 1999-07-15 | 398 | 400 | 398 | 400 | 7,000 | 400 |
| 1999-07-14 | 383 | 399 | 383 | 399 | 4,000 | 399 |
| 1999-07-13 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-07-12 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-07-09 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-07-08 | 401 | 410 | 401 | 410 | 7,000 | 410 |
| 1999-07-07 | 380 | 400 | 380 | 400 | 9,000 | 400 |
| 1999-07-06 | 359 | 380 | 359 | 379 | 13,000 | 379 |
| 1999-07-05 | 359 | 359 | 359 | 359 | 4,000 | 359 |
| 1999-07-02 | 359 | 360 | 359 | 359 | 5,000 | 359 |
| 1999-07-01 | 359 | 359 | 359 | 359 | 2,000 | 359 |
| 1999-06-30 | 358 | 358 | 358 | 358 | 2,000 | 358 |
| 1999-06-29 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 1999-06-28 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 1999-06-25 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 1999-06-24 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1999-06-22 | 350 | 350 | 349 | 349 | 2,000 | 349 |
| 1999-06-21 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 1999-06-15 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1999-06-14 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1999-06-10 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1999-06-02 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1999-05-25 | 387 | 388 | 387 | 388 | 4,000 | 388 |
| 1999-05-13 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1999-05-11 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-05-10 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-04-27 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1999-04-26 | 379 | 379 | 379 | 379 | 3,000 | 379 |
| 1999-04-22 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 1999-04-13 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1999-04-08 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 1999-04-07 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1999-04-06 | 339 | 339 | 336 | 336 | 2,000 | 336 |
| 1999-04-05 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 1999-04-02 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 1999-03-29 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 1999-03-26 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 1999-03-25 | 324 | 324 | 324 | 324 | 3,000 | 324 |
| 1999-03-24 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1999-03-23 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 1999-03-19 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1999-03-17 | 259 | 259 | 259 | 259 | 2,000 | 259 |
| 1999-03-16 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 1999-03-15 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 1999-03-11 | 245 | 245 | 240 | 240 | 2,000 | 240 |
| 1999-03-10 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1999-03-05 | 250 | 250 | 230 | 230 | 10,000 | 230 |
| 1999-03-04 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1999-03-02 | 320 | 330 | 320 | 330 | 8,000 | 330 |
| 1999-02-26 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 1999-02-25 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 1999-02-03 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 1999-02-01 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1999-01-25 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 1999-01-07 | 361 | 361 | 361 | 361 | 1,000 | 361 |
分割・併合履歴 ： なし
