4664 RSC の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2003-12-26 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2003-12-25 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2003-12-24 | 210 | 210 | 200 | 200 | 2,000 | 200 |
| 2003-12-16 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2003-12-15 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2003-12-12 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2003-12-10 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2003-12-09 | 232 | 232 | 232 | 232 | 2,000 | 232 |
| 2003-11-28 | 244 | 244 | 240 | 244 | 3,000 | 244 |
| 2003-11-25 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2003-11-19 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2003-11-17 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2003-11-07 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2003-11-06 | 231 | 231 | 225 | 225 | 4,000 | 225 |
| 2003-11-04 | 215 | 226 | 215 | 226 | 3,000 | 226 |
| 2003-10-31 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2003-10-28 | 206 | 207 | 206 | 206 | 3,000 | 206 |
| 2003-10-27 | 210 | 216 | 210 | 210 | 5,000 | 210 |
| 2003-10-24 | 205 | 206 | 205 | 206 | 20,000 | 206 |
| 2003-10-23 | 205 | 205 | 202 | 205 | 7,000 | 205 |
| 2003-10-21 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2003-10-20 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2003-10-17 | 199 | 199 | 199 | 199 | 3,000 | 199 |
| 2003-10-14 | 206 | 206 | 205 | 206 | 4,000 | 206 |
| 2003-10-10 | 206 | 206 | 206 | 206 | 2,000 | 206 |
| 2003-10-09 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2003-10-08 | 206 | 206 | 206 | 206 | 2,000 | 206 |
| 2003-10-06 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2003-10-03 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2003-10-01 | 206 | 206 | 206 | 206 | 2,000 | 206 |
| 2003-09-30 | 215 | 215 | 210 | 210 | 3,000 | 210 |
| 2003-09-25 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2003-09-24 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2003-08-29 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2003-08-28 | 200 | 201 | 200 | 200 | 4,000 | 200 |
| 2003-08-25 | 215 | 225 | 210 | 210 | 9,000 | 210 |
| 2003-08-22 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2003-08-13 | 215 | 215 | 205 | 205 | 4,000 | 205 |
| 2003-07-31 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2003-07-25 | 215 | 220 | 215 | 220 | 3,000 | 220 |
| 2003-07-23 | 208 | 215 | 208 | 215 | 2,000 | 215 |
| 2003-07-22 | 202 | 205 | 202 | 202 | 3,000 | 202 |
| 2003-07-10 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2003-07-08 | 200 | 205 | 195 | 200 | 5,000 | 200 |
| 2003-07-04 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2003-06-30 | 223 | 223 | 220 | 223 | 3,000 | 223 |
| 2003-06-25 | 236 | 236 | 210 | 215 | 6,000 | 215 |
| 2003-06-24 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2003-06-20 | 205 | 205 | 200 | 205 | 3,000 | 205 |
| 2003-06-11 | 202 | 202 | 200 | 200 | 2,000 | 200 |
| 2003-06-06 | 210 | 210 | 195 | 200 | 5,000 | 200 |
| 2003-06-05 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2003-06-04 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2003-05-30 | 210 | 210 | 200 | 200 | 3,000 | 200 |
| 2003-05-27 | 225 | 225 | 205 | 205 | 5,000 | 205 |
| 2003-05-26 | 205 | 205 | 200 | 205 | 2,000 | 205 |
| 2003-05-23 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2003-05-22 | 200 | 200 | 198 | 200 | 5,000 | 200 |
| 2003-05-20 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2003-05-06 | 207 | 207 | 207 | 207 | 2,000 | 207 |
| 2003-04-30 | 200 | 210 | 200 | 210 | 4,000 | 210 |
| 2003-04-25 | 195 | 209 | 185 | 195 | 5,000 | 195 |
| 2003-04-24 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2003-04-23 | 170 | 185 | 170 | 185 | 3,000 | 185 |
| 2003-04-21 | 170 | 175 | 170 | 175 | 4,000 | 175 |
| 2003-04-18 | 170 | 170 | 170 | 170 | 6,000 | 170 |
| 2003-04-17 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2003-04-11 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2003-04-10 | 180 | 190 | 180 | 190 | 2,000 | 190 |
| 2003-04-09 | 200 | 200 | 180 | 180 | 7,000 | 180 |
| 2003-04-07 | 215 | 215 | 215 | 215 | 4,000 | 215 |
| 2003-03-31 | 220 | 230 | 220 | 220 | 4,000 | 220 |
| 2003-03-28 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2003-03-27 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2003-03-25 | 230 | 235 | 230 | 230 | 8,000 | 230 |
| 2003-03-20 | 210 | 210 | 205 | 210 | 3,000 | 210 |
| 2003-03-17 | 205 | 205 | 205 | 205 | 18,000 | 205 |
| 2003-03-14 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2003-03-12 | 205 | 205 | 205 | 205 | 15,000 | 205 |
| 2003-03-04 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2003-03-03 | 210 | 210 | 210 | 210 | 12,000 | 210 |
| 2003-02-28 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 2003-02-27 | 230 | 230 | 210 | 210 | 5,000 | 210 |
| 2003-02-25 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 2003-02-24 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2003-02-21 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2003-02-20 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2003-02-19 | 245 | 245 | 245 | 245 | 9,000 | 245 |
| 2003-02-18 | 245 | 245 | 245 | 245 | 15,000 | 245 |
| 2003-02-17 | 245 | 245 | 245 | 245 | 30,000 | 245 |
| 2003-02-14 | 245 | 245 | 245 | 245 | 28,000 | 245 |
| 2003-02-13 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2003-02-12 | 250 | 250 | 245 | 245 | 2,000 | 245 |
| 2003-02-06 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2003-02-05 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2003-01-31 | 269 | 270 | 265 | 270 | 5,000 | 270 |
| 2003-01-27 | 255 | 269 | 255 | 255 | 4,000 | 255 |
| 2003-01-21 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2003-01-09 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2003-01-08 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2003-01-06 | 270 | 270 | 260 | 260 | 7,000 | 260 |
分割・併合履歴 ： なし
