4664 RSC の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2005-12-28 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2005-12-26 | 442 | 442 | 442 | 442 | 2,000 | 442 |
| 2005-12-20 | 420 | 427 | 420 | 421 | 4,000 | 421 |
| 2005-12-12 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2005-11-30 | 510 | 510 | 500 | 500 | 2,000 | 500 |
| 2005-11-29 | 475 | 495 | 470 | 485 | 5,000 | 485 |
| 2005-11-24 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2005-11-22 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2005-11-17 | 405 | 407 | 405 | 407 | 5,000 | 407 |
| 2005-11-11 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2005-11-10 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2005-11-08 | 410 | 420 | 410 | 420 | 3,000 | 420 |
| 2005-11-07 | 415 | 425 | 415 | 425 | 4,000 | 425 |
| 2005-10-31 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2005-10-25 | 389 | 390 | 389 | 390 | 6,000 | 390 |
| 2005-10-21 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2005-10-18 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2005-10-17 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2005-10-13 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2005-10-12 | 375 | 377 | 375 | 377 | 4,000 | 377 |
| 2005-10-06 | 370 | 379 | 370 | 379 | 8,000 | 379 |
| 2005-10-05 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2005-09-30 | 388 | 388 | 379 | 379 | 4,000 | 379 |
| 2005-09-29 | 370 | 373 | 370 | 373 | 5,000 | 373 |
| 2005-09-27 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2005-09-26 | 355 | 372 | 355 | 370 | 5,000 | 370 |
| 2005-09-22 | 355 | 356 | 355 | 355 | 4,000 | 355 |
| 2005-09-21 | 375 | 375 | 340 | 340 | 12,000 | 340 |
| 2005-09-20 | 377 | 386 | 375 | 384 | 4,000 | 384 |
| 2005-09-16 | 365 | 375 | 365 | 375 | 3,000 | 375 |
| 2005-09-14 | 363 | 365 | 363 | 365 | 2,000 | 365 |
| 2005-09-09 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2005-09-07 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2005-09-06 | 375 | 377 | 370 | 375 | 14,000 | 375 |
| 2005-09-05 | 370 | 375 | 370 | 375 | 15,000 | 375 |
| 2005-09-01 | 380 | 380 | 375 | 375 | 5,000 | 375 |
| 2005-08-31 | 389 | 389 | 380 | 380 | 2,000 | 380 |
| 2005-08-30 | 375 | 385 | 375 | 380 | 31,000 | 380 |
| 2005-08-29 | 370 | 375 | 370 | 375 | 4,000 | 375 |
| 2005-08-26 | 352 | 390 | 350 | 381 | 27,000 | 381 |
| 2005-08-25 | 308 | 346 | 304 | 346 | 23,000 | 346 |
| 2005-08-24 | 297 | 297 | 295 | 295 | 2,000 | 295 |
| 2005-08-17 | 280 | 281 | 280 | 281 | 2,000 | 281 |
| 2005-07-29 | 301 | 301 | 300 | 300 | 3,000 | 300 |
| 2005-07-27 | 300 | 300 | 295 | 295 | 2,000 | 295 |
| 2005-07-26 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2005-07-25 | 309 | 309 | 300 | 300 | 6,000 | 300 |
| 2005-07-11 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2005-07-06 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2005-06-30 | 292 | 304 | 292 | 304 | 2,000 | 304 |
| 2005-06-27 | 291 | 295 | 291 | 292 | 4,000 | 292 |
| 2005-06-22 | 271 | 279 | 270 | 279 | 4,000 | 279 |
| 2005-06-20 | 260 | 260 | 260 | 260 | 8,000 | 260 |
| 2005-06-10 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2005-06-08 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2005-06-02 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2005-05-31 | 289 | 300 | 289 | 295 | 6,000 | 295 |
| 2005-05-25 | 289 | 294 | 285 | 285 | 7,000 | 285 |
| 2005-05-24 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2005-05-23 | 270 | 270 | 268 | 269 | 3,000 | 269 |
| 2005-05-20 | 283 | 283 | 281 | 281 | 2,000 | 281 |
| 2005-05-19 | 280 | 280 | 274 | 275 | 5,000 | 275 |
| 2005-05-18 | 280 | 280 | 270 | 271 | 3,000 | 271 |
| 2005-05-17 | 280 | 282 | 277 | 280 | 5,000 | 280 |
| 2005-05-16 | 299 | 299 | 280 | 295 | 12,000 | 295 |
| 2005-05-13 | 296 | 310 | 296 | 300 | 10,000 | 300 |
| 2005-05-12 | 300 | 300 | 290 | 290 | 6,000 | 290 |
| 2005-05-11 | 314 | 315 | 310 | 310 | 5,000 | 310 |
| 2005-05-10 | 324 | 330 | 315 | 315 | 10,000 | 315 |
| 2005-05-06 | 317 | 317 | 315 | 315 | 2,000 | 315 |
| 2005-05-02 | 315 | 315 | 315 | 315 | 4,000 | 315 |
| 2005-04-28 | 310 | 320 | 310 | 320 | 4,000 | 320 |
| 2005-04-27 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2005-04-25 | 302 | 307 | 302 | 305 | 3,000 | 305 |
| 2005-04-22 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2005-04-20 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2005-04-19 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2005-04-18 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2005-04-15 | 309 | 310 | 308 | 310 | 4,000 | 310 |
| 2005-04-14 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2005-04-12 | 314 | 314 | 309 | 309 | 3,000 | 309 |
| 2005-04-11 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2005-04-08 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2005-04-06 | 314 | 330 | 314 | 325 | 3,000 | 325 |
| 2005-03-31 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2005-03-25 | 325 | 330 | 325 | 330 | 4,000 | 330 |
| 2005-03-22 | 311 | 315 | 310 | 315 | 13,000 | 315 |
| 2005-03-18 | 320 | 320 | 310 | 310 | 8,000 | 310 |
| 2005-03-17 | 350 | 350 | 310 | 310 | 5,000 | 310 |
| 2005-03-16 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2005-03-03 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2005-03-02 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2005-02-28 | 324 | 324 | 315 | 315 | 2,000 | 315 |
| 2005-02-25 | 314 | 315 | 314 | 315 | 3,000 | 315 |
| 2005-02-18 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2005-02-04 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2005-02-03 | 325 | 329 | 325 | 329 | 10,000 | 329 |
| 2005-01-31 | 329 | 330 | 329 | 329 | 4,000 | 329 |
| 2005-01-25 | 325 | 325 | 325 | 325 | 4,000 | 325 |
| 2005-01-19 | 310 | 310 | 309 | 310 | 6,000 | 310 |
分割・併合履歴 ： なし
