4664 RSC の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 254 | 254 | 253 | 254 | 900 | 254 |
| 2010-12-29 | 272 | 272 | 241 | 241 | 1,500 | 241 |
| 2010-12-28 | 260 | 260 | 260 | 260 | 1,100 | 260 |
| 2010-12-27 | 248 | 248 | 248 | 248 | 1,100 | 248 |
| 2010-12-24 | 232 | 237 | 232 | 237 | 1,600 | 237 |
| 2010-12-16 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2010-12-15 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2010-12-10 | 220 | 221 | 220 | 221 | 200 | 221 |
| 2010-12-09 | 210 | 223 | 210 | 223 | 4,100 | 223 |
| 2010-12-08 | 220 | 220 | 220 | 220 | 1,800 | 220 |
| 2010-12-07 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2010-12-06 | 242 | 242 | 230 | 231 | 2,000 | 231 |
| 2010-12-02 | 258 | 258 | 258 | 258 | 100 | 258 |
| 2010-11-30 | 259 | 259 | 259 | 259 | 700 | 259 |
| 2010-11-29 | 259 | 259 | 259 | 259 | 600 | 259 |
| 2010-11-26 | 258 | 258 | 258 | 258 | 800 | 258 |
| 2010-11-25 | 257 | 257 | 250 | 250 | 1,400 | 250 |
| 2010-11-24 | 255 | 255 | 245 | 245 | 800 | 245 |
| 2010-11-16 | 271 | 271 | 271 | 271 | 900 | 271 |
| 2010-11-15 | 259 | 259 | 259 | 259 | 800 | 259 |
| 2010-11-10 | 247 | 247 | 247 | 247 | 800 | 247 |
| 2010-10-29 | 271 | 271 | 271 | 271 | 700 | 271 |
| 2010-10-28 | 258 | 258 | 258 | 258 | 600 | 258 |
| 2010-10-26 | 258 | 258 | 258 | 258 | 800 | 258 |
| 2010-10-25 | 255 | 255 | 255 | 255 | 800 | 255 |
| 2010-10-22 | 250 | 250 | 250 | 250 | 200 | 250 |
| 2010-10-18 | 258 | 258 | 258 | 258 | 900 | 258 |
| 2010-10-15 | 254 | 254 | 254 | 254 | 2,000 | 254 |
| 2010-10-14 | 242 | 242 | 242 | 242 | 500 | 242 |
| 2010-10-04 | 258 | 258 | 258 | 258 | 500 | 258 |
| 2010-09-30 | 280 | 280 | 280 | 280 | 500 | 280 |
| 2010-09-29 | 278 | 278 | 278 | 278 | 600 | 278 |
| 2010-09-28 | 296 | 296 | 264 | 264 | 1,000 | 264 |
| 2010-09-27 | 282 | 282 | 282 | 282 | 700 | 282 |
| 2010-09-24 | 282 | 282 | 282 | 282 | 100 | 282 |
| 2010-09-22 | 282 | 282 | 282 | 282 | 100 | 282 |
| 2010-09-16 | 304 | 304 | 304 | 304 | 3,800 | 304 |
| 2010-09-15 | 290 | 290 | 290 | 290 | 700 | 290 |
| 2010-08-31 | 277 | 277 | 277 | 277 | 700 | 277 |
| 2010-08-30 | 263 | 263 | 263 | 263 | 600 | 263 |
| 2010-08-26 | 250 | 250 | 250 | 250 | 1,200 | 250 |
| 2010-08-25 | 274 | 274 | 274 | 274 | 700 | 274 |
| 2010-08-24 | 270 | 270 | 261 | 261 | 200 | 261 |
| 2010-08-17 | 252 | 252 | 252 | 252 | 1,100 | 252 |
| 2010-08-16 | 270 | 270 | 240 | 240 | 1,300 | 240 |
| 2010-08-13 | 258 | 258 | 258 | 258 | 1,300 | 258 |
| 2010-08-12 | 250 | 250 | 234 | 234 | 1,700 | 234 |
| 2010-08-11 | 278 | 280 | 256 | 256 | 1,500 | 256 |
| 2010-08-10 | 284 | 286 | 270 | 286 | 2,200 | 286 |
| 2010-07-30 | 316 | 316 | 316 | 316 | 500 | 316 |
| 2010-07-29 | 316 | 316 | 316 | 316 | 400 | 316 |
| 2010-07-27 | 315 | 315 | 315 | 315 | 1,900 | 315 |
| 2010-07-26 | 304 | 304 | 304 | 304 | 2,000 | 304 |
| 2010-07-23 | 290 | 290 | 290 | 290 | 200 | 290 |
| 2010-07-21 | 283 | 283 | 283 | 283 | 400 | 283 |
| 2010-07-16 | 315 | 315 | 315 | 315 | 900 | 315 |
| 2010-07-15 | 304 | 304 | 304 | 304 | 900 | 304 |
| 2010-07-08 | 281 | 281 | 280 | 280 | 1,300 | 280 |
| 2010-07-05 | 276 | 276 | 276 | 276 | 300 | 276 |
| 2010-07-02 | 272 | 300 | 272 | 300 | 600 | 300 |
| 2010-07-01 | 280 | 280 | 280 | 280 | 300 | 280 |
| 2010-06-30 | 336 | 336 | 336 | 336 | 1,400 | 336 |
| 2010-06-29 | 320 | 320 | 320 | 320 | 100 | 320 |
| 2010-06-25 | 333 | 333 | 261 | 261 | 1,000 | 261 |
| 2010-06-24 | 310 | 318 | 309 | 318 | 700 | 318 |
| 2010-06-16 | 312 | 312 | 312 | 312 | 800 | 312 |
| 2010-06-15 | 299 | 299 | 298 | 298 | 800 | 298 |
| 2010-06-14 | 300 | 307 | 300 | 307 | 2,000 | 307 |
| 2010-05-31 | 348 | 348 | 348 | 348 | 500 | 348 |
| 2010-05-28 | 347 | 347 | 347 | 347 | 500 | 347 |
| 2010-05-27 | 346 | 346 | 346 | 346 | 300 | 346 |
| 2010-05-26 | 330 | 330 | 330 | 330 | 500 | 330 |
| 2010-05-25 | 315 | 315 | 315 | 315 | 600 | 315 |
| 2010-05-24 | 318 | 318 | 300 | 300 | 500 | 300 |
| 2010-05-18 | 318 | 318 | 318 | 318 | 700 | 318 |
| 2010-05-17 | 303 | 303 | 303 | 303 | 800 | 303 |
| 2010-05-14 | 273 | 289 | 273 | 289 | 1,300 | 289 |
| 2010-05-10 | 280 | 281 | 280 | 281 | 1,200 | 281 |
| 2010-05-07 | 275 | 277 | 249 | 277 | 500 | 277 |
| 2010-05-06 | 289 | 289 | 289 | 289 | 100 | 289 |
| 2010-04-30 | 310 | 310 | 310 | 310 | 900 | 310 |
| 2010-04-28 | 310 | 310 | 310 | 310 | 600 | 310 |
| 2010-04-27 | 309 | 309 | 294 | 309 | 1,800 | 309 |
| 2010-04-26 | 340 | 340 | 292 | 304 | 3,600 | 304 |
| 2010-04-23 | 340 | 340 | 340 | 340 | 500 | 340 |
| 2010-04-20 | 348 | 348 | 348 | 348 | 100 | 348 |
| 2010-04-16 | 353 | 353 | 353 | 353 | 700 | 353 |
| 2010-04-15 | 351 | 351 | 351 | 351 | 600 | 351 |
| 2010-04-08 | 345 | 345 | 345 | 345 | 100 | 345 |
| 2010-03-31 | 358 | 358 | 358 | 358 | 500 | 358 |
| 2010-03-30 | 347 | 347 | 347 | 347 | 500 | 347 |
| 2010-03-26 | 338 | 338 | 338 | 338 | 900 | 338 |
| 2010-03-25 | 322 | 322 | 322 | 322 | 800 | 322 |
| 2010-03-16 | 308 | 308 | 308 | 308 | 1,300 | 308 |
| 2010-03-15 | 294 | 294 | 294 | 294 | 700 | 294 |
| 2010-03-12 | 279 | 280 | 279 | 280 | 200 | 280 |
| 2010-03-11 | 295 | 295 | 295 | 295 | 100 | 295 |
| 2010-03-10 | 287 | 299 | 285 | 299 | 2,500 | 299 |
| 2010-03-09 | 300 | 303 | 300 | 303 | 2,700 | 303 |
| 2010-03-08 | 303 | 303 | 303 | 303 | 2,200 | 303 |
| 2010-03-02 | 383 | 383 | 383 | 383 | 100 | 383 |
| 2010-02-26 | 391 | 391 | 391 | 391 | 2,000 | 391 |
| 2010-02-25 | 373 | 373 | 373 | 373 | 500 | 373 |
| 2010-02-16 | 355 | 355 | 355 | 355 | 700 | 355 |
| 2010-02-15 | 340 | 340 | 340 | 340 | 600 | 340 |
| 2010-01-29 | 353 | 353 | 353 | 353 | 500 | 353 |
| 2010-01-28 | 348 | 348 | 348 | 348 | 500 | 348 |
| 2010-01-26 | 353 | 353 | 353 | 353 | 1,200 | 353 |
| 2010-01-25 | 348 | 348 | 348 | 348 | 500 | 348 |
| 2010-01-22 | 332 | 332 | 332 | 332 | 100 | 332 |
| 2010-01-18 | 358 | 358 | 358 | 358 | 700 | 358 |
| 2010-01-15 | 345 | 345 | 345 | 345 | 600 | 345 |
| 2010-01-04 | 350 | 350 | 350 | 350 | 800 | 350 |
分割・併合履歴 ： なし
