4664 RSC の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 593 | 608 | 587 | 607 | 10,500 | 607 |
| 2015-12-29 | 586 | 589 | 577 | 583 | 6,900 | 583 |
| 2015-12-28 | 562 | 587 | 562 | 576 | 6,500 | 576 |
| 2015-12-25 | 562 | 568 | 555 | 561 | 10,100 | 561 |
| 2015-12-24 | 582 | 600 | 569 | 570 | 17,700 | 570 |
| 2015-12-22 | 584 | 597 | 584 | 590 | 14,800 | 590 |
| 2015-12-21 | 598 | 598 | 580 | 583 | 21,800 | 583 |
| 2015-12-18 | 620 | 620 | 601 | 603 | 10,100 | 603 |
| 2015-12-17 | 611 | 627 | 608 | 616 | 14,200 | 616 |
| 2015-12-16 | 610 | 617 | 600 | 615 | 11,900 | 615 |
| 2015-12-15 | 612 | 620 | 600 | 603 | 6,900 | 603 |
| 2015-12-14 | 600 | 617 | 595 | 616 | 7,700 | 616 |
| 2015-12-11 | 621 | 623 | 604 | 609 | 18,400 | 609 |
| 2015-12-10 | 627 | 627 | 618 | 623 | 6,500 | 623 |
| 2015-12-09 | 630 | 633 | 623 | 625 | 11,500 | 625 |
| 2015-12-08 | 636 | 666 | 632 | 639 | 38,900 | 639 |
| 2015-12-07 | 627 | 650 | 625 | 645 | 27,600 | 645 |
| 2015-12-04 | 653 | 653 | 632 | 636 | 21,500 | 636 |
| 2015-12-03 | 665 | 668 | 650 | 651 | 26,800 | 651 |
| 2015-12-02 | 679 | 685 | 660 | 668 | 37,200 | 668 |
| 2015-12-01 | 666 | 711 | 666 | 689 | 99,900 | 689 |
| 2015-11-30 | 670 | 670 | 644 | 655 | 18,000 | 655 |
| 2015-11-27 | 685 | 686 | 656 | 669 | 23,300 | 669 |
| 2015-11-26 | 687 | 694 | 670 | 680 | 35,600 | 680 |
| 2015-11-25 | 684 | 701 | 683 | 683 | 45,300 | 683 |
| 2015-11-24 | 714 | 735 | 695 | 709 | 86,400 | 709 |
| 2015-11-20 | 740 | 748 | 700 | 720 | 160,000 | 720 |
| 2015-11-19 | 880 | 880 | 770 | 770 | 546,300 | 770 |
| 2015-11-18 | 887 | 902 | 769 | 902 | 961,900 | 902 |
| 2015-11-17 | 752 | 752 | 752 | 752 | 15,000 | 752 |
| 2015-11-16 | 652 | 652 | 652 | 652 | 6,300 | 652 |
| 2015-11-13 | 543 | 553 | 541 | 552 | 9,100 | 552 |
| 2015-11-12 | 544 | 565 | 544 | 562 | 4,000 | 562 |
| 2015-11-11 | 542 | 554 | 542 | 550 | 4,000 | 550 |
| 2015-11-10 | 544 | 554 | 540 | 547 | 3,600 | 547 |
| 2015-11-09 | 544 | 550 | 537 | 547 | 4,900 | 547 |
| 2015-11-06 | 542 | 545 | 534 | 540 | 5,600 | 540 |
| 2015-11-05 | 560 | 592 | 550 | 552 | 12,000 | 552 |
| 2015-11-04 | 552 | 556 | 545 | 556 | 4,400 | 556 |
| 2015-11-02 | 557 | 557 | 551 | 552 | 3,400 | 552 |
| 2015-10-30 | 561 | 571 | 556 | 558 | 4,000 | 558 |
| 2015-10-29 | 571 | 571 | 562 | 562 | 3,000 | 562 |
| 2015-10-28 | 557 | 567 | 557 | 561 | 2,800 | 561 |
| 2015-10-27 | 584 | 584 | 561 | 567 | 4,300 | 567 |
| 2015-10-26 | 570 | 579 | 565 | 579 | 5,500 | 579 |
| 2015-10-23 | 561 | 567 | 560 | 563 | 4,500 | 563 |
| 2015-10-22 | 566 | 570 | 561 | 562 | 3,500 | 562 |
| 2015-10-21 | 563 | 571 | 560 | 564 | 3,000 | 564 |
| 2015-10-20 | 570 | 580 | 560 | 560 | 1,700 | 560 |
| 2015-10-19 | 580 | 581 | 560 | 566 | 5,200 | 566 |
| 2015-10-16 | 578 | 585 | 574 | 579 | 3,600 | 579 |
| 2015-10-15 | 579 | 580 | 567 | 574 | 1,800 | 574 |
| 2015-10-14 | 568 | 584 | 568 | 570 | 2,400 | 570 |
| 2015-10-13 | 589 | 589 | 565 | 575 | 3,100 | 575 |
| 2015-10-09 | 592 | 592 | 578 | 579 | 2,500 | 579 |
| 2015-10-08 | 581 | 582 | 575 | 575 | 4,800 | 575 |
| 2015-10-07 | 593 | 593 | 573 | 589 | 4,600 | 589 |
| 2015-10-06 | 577 | 594 | 572 | 594 | 13,100 | 594 |
| 2015-10-05 | 614 | 618 | 576 | 597 | 13,500 | 597 |
| 2015-10-02 | 561 | 618 | 560 | 574 | 7,200 | 574 |
| 2015-10-01 | 573 | 578 | 559 | 559 | 6,800 | 559 |
| 2015-09-30 | 580 | 590 | 556 | 563 | 7,000 | 563 |
| 2015-09-29 | 595 | 598 | 570 | 570 | 9,900 | 570 |
| 2015-09-28 | 623 | 637 | 593 | 615 | 20,300 | 615 |
| 2015-09-25 | 772 | 847 | 642 | 653 | 191,600 | 653 |
| 2015-09-24 | 712 | 712 | 712 | 712 | 6,400 | 712 |
| 2015-09-18 | 610 | 639 | 608 | 612 | 6,400 | 612 |
| 2015-09-17 | 630 | 660 | 601 | 601 | 32,000 | 601 |
| 2015-09-16 | 588 | 619 | 574 | 610 | 6,100 | 610 |
| 2015-09-15 | 578 | 578 | 578 | 578 | 300 | 578 |
| 2015-09-14 | 580 | 582 | 565 | 573 | 2,300 | 573 |
| 2015-09-11 | 552 | 625 | 548 | 570 | 17,300 | 570 |
| 2015-09-10 | 556 | 556 | 530 | 543 | 2,900 | 543 |
| 2015-09-09 | 549 | 565 | 530 | 546 | 5,800 | 546 |
| 2015-09-08 | 570 | 570 | 543 | 543 | 3,300 | 543 |
| 2015-09-07 | 567 | 595 | 543 | 568 | 3,800 | 568 |
| 2015-09-04 | 595 | 595 | 550 | 557 | 5,700 | 557 |
| 2015-09-03 | 595 | 600 | 581 | 585 | 3,900 | 585 |
| 2015-09-02 | 558 | 610 | 558 | 600 | 7,400 | 600 |
| 2015-09-01 | 620 | 635 | 598 | 598 | 7,900 | 598 |
| 2015-08-31 | 672 | 679 | 640 | 650 | 3,900 | 650 |
| 2015-08-28 | 695 | 695 | 659 | 673 | 6,300 | 673 |
| 2015-08-27 | 600 | 650 | 600 | 645 | 6,400 | 645 |
| 2015-08-26 | 599 | 609 | 570 | 600 | 7,400 | 600 |
| 2015-08-25 | 540 | 636 | 540 | 559 | 41,400 | 559 |
| 2015-08-24 | 700 | 734 | 621 | 640 | 11,400 | 640 |
| 2015-08-21 | 732 | 748 | 703 | 748 | 15,500 | 748 |
| 2015-08-20 | 729 | 760 | 729 | 750 | 6,100 | 750 |
| 2015-08-19 | 741 | 743 | 733 | 741 | 1,500 | 741 |
| 2015-08-18 | 723 | 748 | 723 | 734 | 4,300 | 734 |
| 2015-08-17 | 727 | 742 | 724 | 728 | 3,100 | 728 |
| 2015-08-14 | 700 | 757 | 689 | 722 | 10,300 | 722 |
| 2015-08-13 | 686 | 714 | 686 | 713 | 5,600 | 713 |
| 2015-08-12 | 719 | 724 | 702 | 708 | 3,700 | 708 |
| 2015-08-11 | 695 | 727 | 695 | 715 | 6,100 | 715 |
| 2015-08-10 | 730 | 744 | 685 | 700 | 12,600 | 700 |
| 2015-08-07 | 755 | 755 | 730 | 730 | 3,900 | 730 |
| 2015-08-06 | 735 | 761 | 735 | 740 | 1,600 | 740 |
| 2015-08-05 | 750 | 763 | 738 | 750 | 3,400 | 750 |
| 2015-08-04 | 760 | 760 | 743 | 750 | 4,200 | 750 |
| 2015-08-03 | 769 | 770 | 753 | 763 | 7,200 | 763 |
| 2015-07-31 | 762 | 762 | 737 | 762 | 8,500 | 762 |
| 2015-07-30 | 756 | 773 | 745 | 748 | 9,700 | 748 |
| 2015-07-29 | 727 | 756 | 727 | 756 | 7,200 | 756 |
| 2015-07-28 | 721 | 760 | 700 | 742 | 21,200 | 742 |
| 2015-07-27 | 737 | 738 | 726 | 736 | 11,900 | 736 |
| 2015-07-24 | 740 | 740 | 719 | 723 | 9,800 | 723 |
| 2015-07-23 | 755 | 762 | 725 | 725 | 25,100 | 725 |
| 2015-07-22 | 784 | 784 | 760 | 761 | 16,500 | 761 |
| 2015-07-21 | 772 | 784 | 757 | 770 | 41,700 | 770 |
| 2015-07-17 | 856 | 860 | 770 | 800 | 119,100 | 800 |
| 2015-07-16 | 994 | 1,039 | 811 | 811 | 847,700 | 811 |
| 2015-07-15 | 754 | 889 | 739 | 889 | 144,100 | 889 |
| 2015-07-14 | 640 | 739 | 640 | 739 | 36,400 | 739 |
| 2015-07-13 | 617 | 640 | 609 | 639 | 27,000 | 639 |
| 2015-07-10 | 689 | 689 | 645 | 656 | 10,800 | 656 |
| 2015-07-09 | 694 | 694 | 573 | 670 | 34,900 | 670 |
| 2015-07-08 | 748 | 748 | 698 | 709 | 11,200 | 709 |
| 2015-07-07 | 725 | 749 | 720 | 749 | 7,500 | 749 |
| 2015-07-06 | 726 | 736 | 712 | 713 | 7,500 | 713 |
| 2015-07-03 | 752 | 757 | 732 | 740 | 3,700 | 740 |
| 2015-07-02 | 753 | 753 | 741 | 752 | 3,700 | 752 |
| 2015-07-01 | 716 | 743 | 716 | 738 | 8,000 | 738 |
| 2015-06-30 | 708 | 735 | 702 | 716 | 15,900 | 716 |
| 2015-06-29 | 730 | 739 | 729 | 738 | 10,200 | 738 |
| 2015-06-26 | 782 | 782 | 755 | 755 | 6,600 | 755 |
| 2015-06-25 | 789 | 789 | 761 | 782 | 5,700 | 782 |
| 2015-06-24 | 770 | 800 | 765 | 789 | 23,100 | 789 |
| 2015-06-23 | 728 | 757 | 728 | 757 | 10,100 | 757 |
| 2015-06-22 | 757 | 757 | 720 | 740 | 10,700 | 740 |
| 2015-06-19 | 753 | 763 | 740 | 742 | 16,000 | 742 |
| 2015-06-18 | 790 | 793 | 766 | 768 | 17,300 | 768 |
| 2015-06-17 | 800 | 807 | 766 | 796 | 9,200 | 796 |
| 2015-06-16 | 801 | 831 | 798 | 813 | 26,400 | 813 |
| 2015-06-15 | 792 | 792 | 780 | 787 | 3,500 | 787 |
| 2015-06-12 | 780 | 788 | 768 | 782 | 7,300 | 782 |
| 2015-06-11 | 769 | 788 | 769 | 780 | 11,300 | 780 |
| 2015-06-10 | 815 | 815 | 780 | 788 | 16,300 | 788 |
| 2015-06-09 | 835 | 835 | 817 | 817 | 10,500 | 817 |
| 2015-06-08 | 850 | 865 | 816 | 820 | 24,800 | 820 |
| 2015-06-05 | 807 | 814 | 805 | 814 | 8,000 | 814 |
| 2015-06-04 | 822 | 830 | 802 | 805 | 18,900 | 805 |
| 2015-06-03 | 812 | 829 | 811 | 829 | 8,400 | 829 |
| 2015-06-02 | 842 | 855 | 822 | 825 | 9,200 | 825 |
| 2015-06-01 | 835 | 847 | 826 | 832 | 19,400 | 832 |
| 2015-05-29 | 825 | 832 | 810 | 825 | 16,000 | 825 |
| 2015-05-28 | 867 | 876 | 820 | 825 | 26,900 | 825 |
| 2015-05-27 | 882 | 884 | 862 | 862 | 22,700 | 862 |
| 2015-05-26 | 888 | 905 | 875 | 889 | 26,100 | 889 |
| 2015-05-25 | 885 | 907 | 874 | 886 | 18,100 | 886 |
| 2015-05-22 | 880 | 906 | 880 | 900 | 20,100 | 900 |
| 2015-05-21 | 912 | 924 | 878 | 890 | 17,100 | 890 |
| 2015-05-20 | 918 | 949 | 906 | 910 | 27,600 | 910 |
| 2015-05-19 | 883 | 950 | 838 | 918 | 76,100 | 918 |
| 2015-05-18 | 931 | 934 | 881 | 892 | 42,600 | 892 |
| 2015-05-15 | 1,010 | 1,010 | 930 | 937 | 46,700 | 937 |
| 2015-05-14 | 1,030 | 1,079 | 981 | 1,005 | 71,000 | 1,005 |
| 2015-05-13 | 988 | 1,025 | 970 | 985 | 54,700 | 985 |
| 2015-05-12 | 981 | 1,099 | 981 | 1,030 | 150,000 | 1,030 |
| 2015-05-11 | 1,185 | 1,195 | 966 | 966 | 351,100 | 966 |
| 2015-05-08 | 912 | 1,035 | 912 | 1,035 | 140,500 | 1,035 |
| 2015-05-07 | 925 | 934 | 877 | 885 | 121,000 | 885 |
| 2015-05-01 | 1,110 | 1,129 | 960 | 970 | 248,400 | 970 |
| 2015-04-30 | 1,148 | 1,373 | 1,076 | 1,170 | 2,229,000 | 1,170 |
| 2015-04-28 | 980 | 1,073 | 975 | 1,073 | 184,800 | 1,073 |
| 2015-04-27 | 986 | 994 | 920 | 923 | 241,700 | 923 |
| 2015-04-24 | 1,249 | 1,339 | 998 | 1,046 | 1,474,500 | 1,046 |
| 2015-04-23 | 904 | 1,039 | 900 | 1,039 | 342,300 | 1,039 |
| 2015-04-22 | 750 | 889 | 750 | 889 | 108,600 | 889 |
| 2015-04-21 | 744 | 755 | 739 | 739 | 8,000 | 739 |
| 2015-04-20 | 741 | 765 | 741 | 750 | 9,500 | 750 |
| 2015-04-17 | 748 | 798 | 748 | 766 | 15,800 | 766 |
| 2015-04-16 | 757 | 769 | 735 | 765 | 13,200 | 765 |
| 2015-04-15 | 756 | 785 | 753 | 766 | 14,300 | 766 |
| 2015-04-14 | 726 | 820 | 726 | 778 | 45,200 | 778 |
| 2015-04-13 | 740 | 763 | 725 | 756 | 25,100 | 756 |
| 2015-04-10 | 794 | 803 | 776 | 777 | 23,500 | 777 |
| 2015-04-09 | 821 | 838 | 768 | 793 | 87,200 | 793 |
| 2015-04-08 | 728 | 827 | 700 | 810 | 113,600 | 810 |
| 2015-04-07 | 719 | 724 | 709 | 715 | 10,000 | 715 |
| 2015-04-06 | 678 | 715 | 678 | 704 | 15,100 | 704 |
| 2015-04-03 | 701 | 704 | 670 | 678 | 26,100 | 678 |
| 2015-04-02 | 751 | 770 | 694 | 695 | 26,500 | 695 |
| 2015-04-01 | 731 | 789 | 728 | 758 | 23,600 | 758 |
| 2015-03-31 | 706 | 735 | 700 | 735 | 14,100 | 735 |
| 2015-03-30 | 729 | 731 | 703 | 705 | 5,900 | 705 |
| 2015-03-27 | 693 | 739 | 693 | 701 | 13,400 | 701 |
| 2015-03-26 | 740 | 761 | 720 | 721 | 17,800 | 721 |
| 2015-03-25 | 742 | 750 | 710 | 750 | 23,700 | 750 |
| 2015-03-24 | 735 | 780 | 729 | 760 | 19,800 | 760 |
| 2015-03-23 | 721 | 760 | 721 | 735 | 14,300 | 735 |
| 2015-03-20 | 766 | 793 | 730 | 736 | 36,600 | 736 |
| 2015-03-19 | 796 | 933 | 761 | 766 | 162,300 | 766 |
| 2015-03-18 | 764 | 815 | 764 | 799 | 23,700 | 799 |
| 2015-03-17 | 780 | 780 | 750 | 764 | 17,400 | 764 |
| 2015-03-16 | 782 | 785 | 735 | 770 | 41,300 | 770 |
| 2015-03-13 | 858 | 858 | 797 | 812 | 37,400 | 812 |
| 2015-03-12 | 861 | 880 | 826 | 826 | 31,300 | 826 |
| 2015-03-11 | 816 | 940 | 807 | 831 | 119,000 | 831 |
| 2015-03-10 | 871 | 871 | 806 | 806 | 42,900 | 806 |
| 2015-03-09 | 841 | 842 | 815 | 841 | 72,500 | 841 |
| 2015-03-06 | 907 | 911 | 866 | 866 | 47,900 | 866 |
| 2015-03-05 | 919 | 939 | 902 | 921 | 54,100 | 921 |
| 2015-03-04 | 980 | 980 | 904 | 920 | 111,000 | 920 |
| 2015-03-03 | 1,050 | 1,059 | 994 | 994 | 91,200 | 994 |
| 2015-03-02 | 1,050 | 1,088 | 1,044 | 1,081 | 69,200 | 1,081 |
| 2015-02-27 | 1,049 | 1,114 | 1,025 | 1,035 | 144,700 | 1,035 |
| 2015-02-26 | 1,028 | 1,090 | 1,013 | 1,029 | 114,000 | 1,029 |
| 2015-02-25 | 1,000 | 1,130 | 995 | 1,053 | 240,800 | 1,053 |
| 2015-02-24 | 1,040 | 1,109 | 1,021 | 1,052 | 204,400 | 1,052 |
| 2015-02-23 | 1,118 | 1,153 | 1,043 | 1,083 | 255,300 | 1,083 |
| 2015-02-20 | 1,243 | 1,269 | 1,153 | 1,153 | 296,500 | 1,153 |
| 2015-02-19 | 1,420 | 1,431 | 1,273 | 1,273 | 363,600 | 1,273 |
| 2015-02-18 | 1,453 | 1,571 | 1,309 | 1,435 | 985,900 | 1,435 |
| 2015-02-17 | 1,642 | 1,748 | 1,562 | 1,562 | 722,700 | 1,562 |
| 2015-02-16 | 2,062 | 2,512 | 2,062 | 2,062 | 836,700 | 2,062 |
| 2015-02-13 | 2,552 | 2,562 | 2,042 | 2,562 | 1,119,500 | 2,562 |
| 2015-02-12 | 1,762 | 1,762 | 1,762 | 1,762 | 192,000 | 1,762 |
| 2015-02-10 | 1,162 | 1,162 | 1,162 | 1,162 | 26,900 | 1,162 |
| 2015-02-09 | 862 | 862 | 862 | 862 | 18,400 | 862 |
| 2015-02-06 | 712 | 712 | 712 | 712 | 25,400 | 712 |
| 2015-02-05 | 612 | 612 | 612 | 612 | 19,200 | 612 |
| 2015-02-04 | 484 | 512 | 451 | 512 | 753,400 | 512 |
| 2015-02-03 | 432 | 432 | 432 | 432 | 130,700 | 432 |
| 2015-02-02 | 278 | 352 | 278 | 352 | 288,100 | 352 |
| 2015-01-30 | 274 | 278 | 271 | 272 | 2,300 | 272 |
| 2015-01-29 | 275 | 275 | 271 | 271 | 2,100 | 271 |
| 2015-01-28 | 274 | 275 | 270 | 275 | 3,900 | 275 |
| 2015-01-27 | 277 | 277 | 271 | 273 | 7,700 | 273 |
| 2015-01-26 | 281 | 281 | 275 | 277 | 1,700 | 277 |
| 2015-01-23 | 275 | 279 | 273 | 275 | 7,300 | 275 |
| 2015-01-22 | 273 | 275 | 272 | 275 | 2,900 | 275 |
| 2015-01-21 | 270 | 272 | 267 | 272 | 2,100 | 272 |
| 2015-01-20 | 269 | 274 | 268 | 270 | 1,800 | 270 |
| 2015-01-19 | 271 | 271 | 270 | 270 | 4,200 | 270 |
| 2015-01-16 | 272 | 272 | 266 | 267 | 2,800 | 267 |
| 2015-01-15 | 278 | 278 | 270 | 272 | 2,800 | 272 |
| 2015-01-14 | 275 | 275 | 273 | 273 | 300 | 273 |
| 2015-01-13 | 271 | 274 | 271 | 274 | 6,200 | 274 |
| 2015-01-09 | 271 | 273 | 268 | 270 | 1,100 | 270 |
| 2015-01-08 | 270 | 271 | 266 | 270 | 2,900 | 270 |
| 2015-01-07 | 267 | 270 | 267 | 270 | 1,600 | 270 |
| 2015-01-06 | 269 | 272 | 265 | 265 | 7,200 | 265 |
| 2015-01-05 | 271 | 278 | 268 | 270 | 4,800 | 270 |
分割・併合履歴 ： なし
