4664 RSC の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 270 | 290 | 270 | 290 | 3,000 | 290 |
| 2002-12-25 | 255 | 260 | 250 | 250 | 6,000 | 250 |
| 2002-12-24 | 230 | 240 | 230 | 240 | 2,000 | 240 |
| 2002-12-20 | 235 | 240 | 230 | 230 | 9,000 | 230 |
| 2002-12-19 | 240 | 240 | 240 | 240 | 6,000 | 240 |
| 2002-12-18 | 235 | 240 | 235 | 240 | 6,000 | 240 |
| 2002-12-17 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2002-12-16 | 235 | 240 | 235 | 240 | 2,000 | 240 |
| 2002-12-13 | 240 | 240 | 240 | 240 | 6,000 | 240 |
| 2002-12-11 | 250 | 257 | 235 | 235 | 4,000 | 235 |
| 2002-12-04 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2002-11-29 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2002-11-25 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2002-11-22 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2002-11-07 | 255 | 260 | 255 | 260 | 5,000 | 260 |
| 2002-11-05 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2002-10-31 | 265 | 270 | 260 | 260 | 7,000 | 260 |
| 2002-10-28 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2002-10-25 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2002-10-24 | 255 | 260 | 255 | 260 | 2,000 | 260 |
| 2002-10-15 | 255 | 260 | 255 | 255 | 6,000 | 255 |
| 2002-10-11 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2002-10-09 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2002-10-03 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2002-10-02 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2002-09-30 | 270 | 280 | 270 | 270 | 4,000 | 270 |
| 2002-09-27 | 255 | 260 | 255 | 260 | 6,000 | 260 |
| 2002-09-26 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2002-09-25 | 270 | 270 | 255 | 260 | 10,000 | 260 |
| 2002-09-24 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2002-09-19 | 230 | 250 | 230 | 250 | 4,000 | 250 |
| 2002-09-17 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2002-09-09 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2002-09-03 | 290 | 290 | 285 | 285 | 3,000 | 285 |
| 2002-08-30 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2002-08-28 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2002-08-27 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2002-08-26 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2002-08-23 | 255 | 260 | 250 | 260 | 6,000 | 260 |
| 2002-08-21 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2002-08-16 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 2002-08-05 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2002-08-02 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2002-07-31 | 300 | 300 | 295 | 295 | 2,000 | 295 |
| 2002-07-29 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2002-07-25 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2002-07-10 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2002-07-08 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 2002-06-28 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2002-06-27 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2002-06-25 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 2002-06-20 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2002-06-14 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2002-05-31 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2002-05-30 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2002-05-28 | 280 | 280 | 260 | 260 | 6,000 | 260 |
| 2002-05-27 | 275 | 280 | 275 | 280 | 3,000 | 280 |
| 2002-05-22 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2002-05-13 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2002-05-01 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2002-04-30 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2002-04-26 | 274 | 274 | 260 | 260 | 6,000 | 260 |
| 2002-04-25 | 255 | 260 | 255 | 260 | 7,000 | 260 |
| 2002-04-22 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2002-04-19 | 257 | 257 | 257 | 257 | 2,000 | 257 |
| 2002-04-15 | 257 | 257 | 256 | 256 | 2,000 | 256 |
| 2002-04-12 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2002-04-01 | 293 | 293 | 293 | 293 | 2,000 | 293 |
| 2002-03-27 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2002-03-25 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2002-03-22 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2002-03-05 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2002-02-28 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2002-02-25 | 272 | 272 | 272 | 272 | 3,000 | 272 |
| 2002-02-21 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2002-01-31 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2002-01-25 | 261 | 261 | 260 | 260 | 3,000 | 260 |
| 2002-01-18 | 243 | 245 | 243 | 245 | 2,000 | 245 |
| 2002-01-08 | 246 | 246 | 246 | 246 | 3,000 | 246 |
分割・併合履歴 ： なし
