4664 RSC の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2007-12-25 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2007-12-19 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2007-11-30 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2007-11-26 | 438 | 438 | 436 | 436 | 3,000 | 436 |
| 2007-10-31 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2007-10-25 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2007-10-17 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2007-10-15 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2007-09-28 | 419 | 420 | 419 | 420 | 2,000 | 420 |
| 2007-09-25 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2007-09-19 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2007-09-18 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2007-08-31 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2007-08-22 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2007-08-10 | 405 | 415 | 405 | 415 | 3,000 | 415 |
| 2007-08-09 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2007-07-30 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2007-07-25 | 430 | 431 | 430 | 431 | 4,000 | 431 |
| 2007-07-24 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2007-07-12 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2007-07-04 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2007-06-29 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2007-06-25 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2007-05-31 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2007-05-25 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2007-05-24 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2007-04-27 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2007-04-26 | 440 | 445 | 440 | 445 | 3,000 | 445 |
| 2007-04-17 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2007-04-16 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2007-04-13 | 435 | 440 | 435 | 440 | 5,000 | 440 |
| 2007-04-12 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2007-04-09 | 439 | 439 | 439 | 439 | 2,000 | 439 |
| 2007-03-30 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2007-03-26 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2007-03-16 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2007-03-14 | 430 | 430 | 410 | 410 | 3,000 | 410 |
| 2007-03-06 | 445 | 445 | 440 | 440 | 2,000 | 440 |
| 2007-02-28 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2007-02-27 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2007-02-26 | 460 | 461 | 460 | 461 | 2,000 | 461 |
| 2007-02-20 | 450 | 460 | 450 | 460 | 3,000 | 460 |
| 2007-02-06 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2007-02-01 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2007-01-31 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2007-01-30 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2007-01-25 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2007-01-09 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2007-01-04 | 480 | 480 | 480 | 480 | 1,000 | 480 |
分割・併合履歴 ： なし
