4664 RSC の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2000-12-25 | 275 | 275 | 275 | 275 | 4,000 | 275 |
| 2000-12-19 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2000-12-18 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2000-12-13 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-12-11 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-11-30 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-11-28 | 270 | 270 | 260 | 260 | 3,000 | 260 |
| 2000-11-27 | 259 | 259 | 259 | 259 | 2,000 | 259 |
| 2000-11-24 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2000-11-22 | 241 | 241 | 230 | 230 | 2,000 | 230 |
| 2000-11-17 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2000-10-31 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2000-10-27 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-10-26 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2000-10-25 | 302 | 302 | 302 | 302 | 3,000 | 302 |
| 2000-09-29 | 300 | 300 | 280 | 280 | 2,000 | 280 |
| 2000-09-25 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2000-09-20 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2000-09-11 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-08-31 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2000-08-30 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-08-25 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2000-08-15 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-08-11 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-07-26 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2000-07-24 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2000-07-13 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2000-07-12 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2000-07-10 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-07-07 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-06-26 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2000-06-16 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-06-15 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-06-14 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-06-12 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2000-05-25 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2000-05-23 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-05-18 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-05-16 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2000-05-09 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2000-05-08 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-05-01 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 2000-04-11 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-03-28 | 595 | 595 | 520 | 520 | 3,000 | 520 |
| 2000-03-23 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-03-22 | 470 | 475 | 470 | 475 | 2,000 | 475 |
| 2000-03-21 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-03-06 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2000-03-01 | 560 | 579 | 560 | 579 | 2,000 | 579 |
| 2000-02-28 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2000-02-25 | 495 | 500 | 495 | 500 | 4,000 | 500 |
| 2000-02-24 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2000-02-23 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-02-21 | 445 | 445 | 440 | 440 | 4,000 | 440 |
| 2000-02-17 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2000-02-15 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2000-02-14 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-02-10 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2000-02-09 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-02-04 | 470 | 495 | 470 | 495 | 3,000 | 495 |
| 2000-02-03 | 481 | 481 | 451 | 451 | 4,000 | 451 |
| 2000-02-02 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2000-02-01 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-01-31 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2000-01-28 | 481 | 500 | 481 | 500 | 5,000 | 500 |
| 2000-01-27 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 2000-01-26 | 438 | 480 | 438 | 480 | 7,000 | 480 |
| 2000-01-25 | 434 | 435 | 434 | 435 | 2,000 | 435 |
| 2000-01-13 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2000-01-12 | 465 | 465 | 465 | 465 | 2,000 | 465 |
分割・併合履歴 ： なし
