4664 RSC の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 348 | 348 | 348 | 348 | 100 | 348 |
| 2009-12-29 | 331 | 331 | 331 | 331 | 100 | 331 |
| 2009-12-28 | 344 | 350 | 315 | 315 | 1,600 | 315 |
| 2009-12-25 | 350 | 350 | 310 | 318 | 1,900 | 318 |
| 2009-12-24 | 350 | 350 | 350 | 350 | 200 | 350 |
| 2009-12-22 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2009-12-17 | 350 | 350 | 350 | 350 | 1,300 | 350 |
| 2009-12-15 | 320 | 320 | 320 | 320 | 100 | 320 |
| 2009-12-04 | 373 | 373 | 305 | 305 | 300 | 305 |
| 2009-11-30 | 305 | 305 | 305 | 305 | 1,200 | 305 |
| 2009-11-26 | 290 | 290 | 290 | 290 | 1,100 | 290 |
| 2009-11-25 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2009-11-17 | 280 | 280 | 280 | 280 | 900 | 280 |
| 2009-11-16 | 290 | 290 | 290 | 290 | 700 | 290 |
| 2009-10-30 | 300 | 300 | 300 | 300 | 1,400 | 300 |
| 2009-10-27 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2009-10-26 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2009-10-23 | 290 | 290 | 290 | 290 | 200 | 290 |
| 2009-10-16 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2009-10-15 | 290 | 290 | 290 | 290 | 800 | 290 |
| 2009-09-30 | 290 | 290 | 290 | 290 | 1,300 | 290 |
| 2009-09-29 | 290 | 290 | 290 | 290 | 500 | 290 |
| 2009-09-28 | 286 | 290 | 286 | 290 | 800 | 290 |
| 2009-09-25 | 273 | 273 | 273 | 273 | 1,100 | 273 |
| 2009-09-16 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2009-09-15 | 265 | 265 | 265 | 265 | 1,200 | 265 |
| 2009-09-09 | 290 | 290 | 285 | 285 | 200 | 285 |
| 2009-09-04 | 285 | 285 | 285 | 285 | 700 | 285 |
| 2009-09-03 | 285 | 295 | 285 | 295 | 1,700 | 295 |
| 2009-08-31 | 320 | 320 | 320 | 320 | 2,600 | 320 |
| 2009-08-28 | 299 | 299 | 299 | 299 | 100 | 299 |
| 2009-08-26 | 330 | 330 | 330 | 330 | 1,100 | 330 |
| 2009-08-25 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2009-08-24 | 329 | 329 | 329 | 329 | 400 | 329 |
| 2009-08-18 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2009-08-17 | 335 | 335 | 335 | 335 | 900 | 335 |
| 2009-08-11 | 333 | 333 | 333 | 333 | 100 | 333 |
| 2009-07-28 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 2009-07-27 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2009-07-16 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2009-07-15 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2009-07-07 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2009-06-30 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2009-06-26 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2009-06-25 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2009-06-24 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2009-06-19 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2009-06-15 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2009-05-29 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2009-05-25 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2009-05-15 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2009-04-27 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2009-04-23 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2009-04-15 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2009-04-02 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2009-03-26 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 2009-03-25 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2009-03-04 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2009-02-25 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2009-02-23 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2009-02-04 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2009-02-03 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2009-02-02 | 266 | 266 | 266 | 266 | 2,000 | 266 |
| 2009-01-30 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2009-01-26 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2009-01-23 | 333 | 334 | 333 | 334 | 2,000 | 334 |
| 2009-01-22 | 405 | 405 | 372 | 372 | 2,000 | 372 |
| 2009-01-21 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2009-01-20 | 343 | 343 | 343 | 343 | 1,000 | 343 |
分割・併合履歴 ： なし
