4664 RSC の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2006-12-25 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2006-12-12 | 490 | 490 | 475 | 475 | 3,000 | 475 |
| 2006-11-30 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2006-11-27 | 474 | 475 | 474 | 475 | 2,000 | 475 |
| 2006-11-22 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2006-11-20 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2006-11-14 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2006-11-13 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2006-11-09 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2006-11-06 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2006-11-02 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2006-10-25 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2006-10-24 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2006-10-23 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2006-10-17 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2006-10-11 | 531 | 531 | 530 | 530 | 4,000 | 530 |
| 2006-10-04 | 530 | 531 | 530 | 531 | 2,000 | 531 |
| 2006-09-29 | 530 | 531 | 530 | 531 | 2,000 | 531 |
| 2006-09-25 | 530 | 531 | 530 | 531 | 2,000 | 531 |
| 2006-09-14 | 520 | 540 | 520 | 540 | 3,000 | 540 |
| 2006-09-13 | 510 | 550 | 510 | 550 | 3,000 | 550 |
| 2006-09-11 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2006-09-08 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2006-09-07 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2006-09-06 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 2006-09-05 | 502 | 502 | 501 | 501 | 5,000 | 501 |
| 2006-08-31 | 501 | 502 | 501 | 502 | 3,000 | 502 |
| 2006-08-28 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2006-08-25 | 495 | 510 | 495 | 510 | 17,000 | 510 |
| 2006-08-23 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2006-08-17 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2006-07-31 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2006-07-28 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2006-07-25 | 500 | 500 | 490 | 490 | 4,000 | 490 |
| 2006-07-21 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 2006-07-20 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2006-07-13 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2006-07-03 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2006-06-30 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2006-06-28 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2006-06-26 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2006-06-22 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2006-06-19 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2006-06-01 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2006-05-31 | 455 | 456 | 450 | 450 | 3,000 | 450 |
| 2006-05-25 | 462 | 462 | 462 | 462 | 2,000 | 462 |
| 2006-05-24 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2006-05-19 | 440 | 441 | 440 | 441 | 5,000 | 441 |
| 2006-05-18 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2006-05-17 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2006-05-11 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2006-05-09 | 435 | 450 | 435 | 450 | 5,000 | 450 |
| 2006-04-28 | 445 | 445 | 435 | 435 | 2,000 | 435 |
| 2006-04-25 | 430 | 431 | 430 | 431 | 4,000 | 431 |
| 2006-04-13 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2006-04-05 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2006-03-31 | 449 | 449 | 436 | 436 | 2,000 | 436 |
| 2006-03-29 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2006-03-27 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2006-03-02 | 450 | 450 | 445 | 445 | 4,000 | 445 |
| 2006-02-28 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2006-02-27 | 450 | 451 | 450 | 451 | 2,000 | 451 |
| 2006-02-21 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2006-02-15 | 450 | 452 | 450 | 452 | 3,000 | 452 |
| 2006-02-13 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2006-02-07 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2006-02-03 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2006-01-31 | 470 | 470 | 450 | 450 | 2,000 | 450 |
| 2006-01-27 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2006-01-26 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2006-01-25 | 430 | 445 | 430 | 440 | 6,000 | 440 |
| 2006-01-24 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2006-01-23 | 400 | 420 | 400 | 420 | 3,000 | 420 |
| 2006-01-18 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2006-01-16 | 430 | 430 | 410 | 430 | 4,000 | 430 |
| 2006-01-13 | 450 | 450 | 440 | 440 | 2,000 | 440 |
分割・併合履歴 ： なし
