4664 RSC の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2001-12-25 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2001-12-20 | 180 | 220 | 180 | 220 | 11,000 | 220 |
| 2001-12-19 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2001-12-13 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2001-12-11 | 248 | 248 | 234 | 234 | 3,000 | 234 |
| 2001-12-07 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-12-05 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-12-04 | 269 | 270 | 262 | 270 | 4,000 | 270 |
| 2001-11-30 | 295 | 295 | 270 | 270 | 2,000 | 270 |
| 2001-11-26 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2001-11-15 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-11-14 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-11-13 | 329 | 329 | 325 | 325 | 6,000 | 325 |
| 2001-11-09 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2001-11-08 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2001-11-07 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2001-11-05 | 280 | 298 | 280 | 298 | 9,000 | 298 |
| 2001-11-02 | 265 | 276 | 265 | 272 | 14,000 | 272 |
| 2001-10-31 | 264 | 264 | 264 | 264 | 2,000 | 264 |
| 2001-10-25 | 268 | 268 | 251 | 251 | 3,000 | 251 |
| 2001-10-23 | 268 | 268 | 264 | 264 | 2,000 | 264 |
| 2001-10-18 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2001-10-16 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2001-10-15 | 251 | 255 | 251 | 255 | 2,000 | 255 |
| 2001-10-12 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-10-09 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-10-04 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2001-09-28 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2001-09-26 | 275 | 276 | 275 | 276 | 3,000 | 276 |
| 2001-09-25 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2001-09-13 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2001-08-31 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2001-08-27 | 275 | 276 | 275 | 276 | 4,000 | 276 |
| 2001-08-24 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2001-08-21 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2001-08-20 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2001-08-17 | 250 | 260 | 250 | 260 | 4,000 | 260 |
| 2001-08-06 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2001-07-31 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2001-07-25 | 278 | 278 | 278 | 278 | 3,000 | 278 |
| 2001-07-24 | 267 | 269 | 267 | 269 | 2,000 | 269 |
| 2001-07-10 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2001-07-09 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2001-06-29 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2001-06-28 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2001-06-25 | 284 | 284 | 284 | 284 | 4,000 | 284 |
| 2001-06-22 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2001-06-21 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2001-06-20 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2001-06-18 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2001-06-15 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 2001-06-14 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2001-05-31 | 284 | 284 | 284 | 284 | 2,000 | 284 |
| 2001-05-25 | 277 | 289 | 260 | 260 | 5,000 | 260 |
| 2001-05-16 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-05-14 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2001-04-27 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2001-04-25 | 296 | 296 | 296 | 296 | 4,000 | 296 |
| 2001-04-24 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2001-04-23 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2001-04-02 | 262 | 262 | 262 | 262 | 2,000 | 262 |
| 2001-03-30 | 262 | 262 | 262 | 262 | 2,000 | 262 |
| 2001-03-27 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-03-26 | 243 | 243 | 243 | 243 | 4,000 | 243 |
| 2001-03-23 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2001-03-22 | 225 | 225 | 221 | 221 | 2,000 | 221 |
| 2001-03-21 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2001-03-13 | 224 | 236 | 224 | 236 | 2,000 | 236 |
| 2001-03-09 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2001-03-06 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2001-03-02 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2001-02-28 | 269 | 269 | 269 | 269 | 2,000 | 269 |
| 2001-02-26 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2001-02-23 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2001-02-22 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2001-02-16 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 2001-02-13 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2001-02-08 | 235 | 235 | 215 | 215 | 3,000 | 215 |
| 2001-01-31 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-01-25 | 306 | 306 | 306 | 306 | 3,000 | 306 |
分割・併合履歴 ： なし
