4664 RSC の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 297 | 300 | 297 | 300 | 4,000 | 300 |
| 2004-12-27 | 287 | 288 | 275 | 276 | 5,000 | 276 |
| 2004-12-24 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2004-12-13 | 285 | 290 | 283 | 285 | 7,000 | 285 |
| 2004-12-10 | 285 | 310 | 285 | 300 | 9,000 | 300 |
| 2004-12-09 | 270 | 280 | 270 | 275 | 5,000 | 275 |
| 2004-11-30 | 276 | 276 | 265 | 265 | 6,000 | 265 |
| 2004-11-25 | 275 | 276 | 275 | 275 | 5,000 | 275 |
| 2004-11-19 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2004-11-17 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2004-11-05 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2004-10-29 | 281 | 289 | 280 | 289 | 3,000 | 289 |
| 2004-10-26 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2004-10-25 | 288 | 288 | 280 | 281 | 4,000 | 281 |
| 2004-10-08 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2004-10-04 | 274 | 275 | 274 | 275 | 2,000 | 275 |
| 2004-10-01 | 271 | 275 | 270 | 275 | 6,000 | 275 |
| 2004-09-30 | 273 | 275 | 270 | 270 | 12,000 | 270 |
| 2004-09-28 | 270 | 270 | 270 | 270 | 6,000 | 270 |
| 2004-09-27 | 273 | 273 | 270 | 270 | 6,000 | 270 |
| 2004-09-15 | 260 | 261 | 260 | 260 | 3,000 | 260 |
| 2004-09-10 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2004-09-06 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2004-09-02 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 2004-09-01 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2004-08-31 | 255 | 259 | 255 | 259 | 2,000 | 259 |
| 2004-08-26 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2004-08-25 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2004-08-23 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2004-08-19 | 245 | 245 | 235 | 235 | 3,000 | 235 |
| 2004-08-18 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2004-08-16 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2004-08-10 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2004-08-05 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2004-08-04 | 300 | 300 | 295 | 295 | 2,000 | 295 |
| 2004-08-03 | 332 | 332 | 332 | 332 | 2,000 | 332 |
| 2004-08-02 | 329 | 341 | 329 | 332 | 15,000 | 332 |
| 2004-07-30 | 315 | 325 | 315 | 325 | 3,000 | 325 |
| 2004-07-29 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2004-07-28 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 2004-07-27 | 273 | 273 | 273 | 273 | 2,000 | 273 |
| 2004-07-26 | 264 | 264 | 260 | 260 | 2,000 | 260 |
| 2004-07-21 | 246 | 250 | 246 | 250 | 3,000 | 250 |
| 2004-07-15 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2004-07-07 | 255 | 255 | 250 | 250 | 4,000 | 250 |
| 2004-07-06 | 257 | 257 | 257 | 257 | 4,000 | 257 |
| 2004-07-05 | 260 | 260 | 250 | 250 | 4,000 | 250 |
| 2004-06-30 | 258 | 259 | 255 | 255 | 4,000 | 255 |
| 2004-06-29 | 258 | 259 | 258 | 259 | 2,000 | 259 |
| 2004-06-28 | 258 | 260 | 255 | 255 | 5,000 | 255 |
| 2004-06-25 | 260 | 260 | 260 | 260 | 7,000 | 260 |
| 2004-06-21 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2004-06-15 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2004-06-14 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2004-06-01 | 266 | 266 | 260 | 260 | 2,000 | 260 |
| 2004-05-31 | 266 | 270 | 266 | 270 | 3,000 | 270 |
| 2004-05-28 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2004-05-27 | 262 | 269 | 262 | 265 | 4,000 | 265 |
| 2004-05-26 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2004-05-25 | 240 | 245 | 240 | 245 | 2,000 | 245 |
| 2004-05-21 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2004-05-20 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2004-05-14 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2004-05-13 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2004-05-11 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2004-05-10 | 260 | 265 | 260 | 265 | 2,000 | 265 |
| 2004-05-06 | 270 | 270 | 260 | 260 | 2,000 | 260 |
| 2004-04-30 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2004-04-28 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2004-04-27 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2004-04-26 | 247 | 255 | 247 | 255 | 3,000 | 255 |
| 2004-04-22 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2004-04-16 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2004-04-15 | 240 | 243 | 240 | 240 | 3,000 | 240 |
| 2004-04-14 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2004-04-09 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2004-04-07 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2004-04-06 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2004-04-05 | 230 | 231 | 225 | 231 | 9,000 | 231 |
| 2004-04-02 | 231 | 231 | 230 | 230 | 3,000 | 230 |
| 2004-03-31 | 230 | 231 | 230 | 230 | 8,000 | 230 |
| 2004-03-29 | 225 | 227 | 225 | 227 | 2,000 | 227 |
| 2004-03-26 | 236 | 239 | 235 | 239 | 6,000 | 239 |
| 2004-03-25 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2004-03-24 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2004-03-22 | 220 | 220 | 210 | 215 | 6,000 | 215 |
| 2004-03-17 | 225 | 225 | 220 | 220 | 2,000 | 220 |
| 2004-03-11 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2004-03-10 | 180 | 205 | 180 | 205 | 2,000 | 205 |
| 2004-03-05 | 200 | 207 | 200 | 205 | 6,000 | 205 |
| 2004-03-04 | 200 | 207 | 200 | 207 | 4,000 | 207 |
| 2004-03-01 | 215 | 215 | 205 | 208 | 4,000 | 208 |
| 2004-02-27 | 205 | 210 | 200 | 205 | 6,000 | 205 |
| 2004-02-26 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2004-02-25 | 210 | 212 | 205 | 205 | 12,000 | 205 |
| 2004-02-23 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2004-02-20 | 205 | 210 | 205 | 210 | 2,000 | 210 |
| 2004-02-19 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2004-02-17 | 206 | 206 | 205 | 205 | 2,000 | 205 |
| 2004-02-16 | 200 | 205 | 200 | 205 | 2,000 | 205 |
| 2004-02-13 | 205 | 206 | 205 | 205 | 7,000 | 205 |
| 2004-02-12 | 210 | 210 | 205 | 210 | 7,000 | 210 |
| 2004-02-10 | 205 | 210 | 205 | 210 | 7,000 | 210 |
| 2004-02-06 | 210 | 210 | 205 | 210 | 3,000 | 210 |
| 2004-02-05 | 200 | 207 | 200 | 205 | 4,000 | 205 |
| 2004-01-30 | 210 | 221 | 205 | 205 | 6,000 | 205 |
| 2004-01-29 | 205 | 210 | 200 | 210 | 5,000 | 210 |
| 2004-01-26 | 212 | 212 | 210 | 210 | 6,000 | 210 |
| 2004-01-19 | 210 | 215 | 201 | 210 | 8,000 | 210 |
| 2004-01-16 | 200 | 205 | 200 | 205 | 5,000 | 205 |
| 2004-01-08 | 200 | 205 | 200 | 205 | 3,000 | 205 |
| 2004-01-07 | 205 | 205 | 185 | 185 | 3,000 | 185 |
| 2004-01-06 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2004-01-05 | 218 | 229 | 218 | 218 | 5,000 | 218 |
分割・併合履歴 ： なし
