4664 RSC の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	441	441	434	440	600	440
2022-12-29	440	440	432	440	2,800	440
2022-12-28	437	437	432	432	3,800	432
2022-12-27	450	450	433	445	3,600	445
2022-12-26	446	446	431	437	3,700	437
2022-12-23	438	443	429	443	6,300	443
2022-12-22	441	442	438	438	3,900	438
2022-12-21	449	453	441	441	5,000	441
2022-12-20	450	455	443	443	2,900	443
2022-12-19	452	452	450	451	4,000	451
2022-12-16	459	459	453	457	2,100	457
2022-12-15	467	467	455	458	2,500	458
2022-12-14	467	467	457	461	5,900	461
2022-12-13	469	469	466	467	600	467
2022-12-12	465	472	465	472	1,000	472
2022-12-09	469	469	465	465	300	465
2022-12-08	471	471	467	467	300	467
2022-12-07	456	457	456	457	500	457
2022-12-06	458	459	452	455	3,900	455
2022-12-05	466	475	464	464	1,800	464
2022-12-02	468	471	464	464	2,300	464
2022-12-01	475	475	472	472	500	472
2022-11-30	475	475	470	471	800	471
2022-11-29	474	476	471	476	4,000	476
2022-11-28	472	472	466	466	1,600	466
2022-11-25	474	474	467	468	5,100	468
2022-11-24	467	473	467	470	2,500	470
2022-11-22	468	473	468	470	1,200	470
2022-11-21	467	471	466	471	2,400	471
2022-11-18	467	471	467	471	3,000	471
2022-11-17	468	469	468	468	2,600	468
2022-11-16	470	470	470	470	500	470
2022-11-15	464	467	462	464	2,300	464
2022-11-14	470	470	465	465	3,300	465
2022-11-11	475	479	467	467	8,500	467
2022-11-10	471	483	470	483	3,600	483
2022-11-09	469	474	468	474	1,300	474
2022-11-08	-	-	-	474	-	474
2022-11-07	468	474	468	474	500	474
2022-11-04	471	477	468	470	1,000	470
2022-11-02	473	473	471	471	2,800	471
2022-11-01	474	475	474	475	1,200	475
2022-10-31	478	478	472	473	3,400	473
2022-10-28	478	480	473	478	5,600	478
2022-10-27	477	477	471	475	2,700	475
2022-10-26	494	494	474	480	8,600	480
2022-10-25	497	501	466	491	90,300	491
2022-10-24	487	487	478	487	4,800	487
2022-10-21	474	485	474	483	2,200	483
2022-10-20	470	471	469	470	1,400	470
2022-10-19	478	478	470	470	4,100	470
2022-10-18	477	477	477	477	1,100	477
2022-10-17	473	475	471	471	3,100	471
2022-10-14	475	475	468	473	1,600	473
2022-10-13	470	470	465	468	800	468
2022-10-12	460	467	460	467	700	467
2022-10-11	475	475	453	454	4,400	454
2022-10-07	467	471	467	469	700	469
2022-10-06	479	479	476	476	500	476
2022-10-05	463	471	463	471	700	471
2022-10-04	471	472	471	471	1,200	471
2022-10-03	471	471	453	459	1,500	459
2022-09-30	479	482	474	474	2,300	474
2022-09-29	479	484	471	479	4,500	479
2022-09-28	472	482	462	462	11,900	462
2022-09-27	505	506	480	480	8,700	480
2022-09-26	479	504	478	497	11,900	497
2022-09-22	480	485	467	478	5,800	478
2022-09-21	485	486	481	486	900	486
2022-09-20	482	490	479	485	2,500	485
2022-09-16	500	500	478	482	23,800	482
2022-09-15	522	522	490	498	41,000	498
2022-09-14	515	526	512	521	4,000	521
2022-09-13	519	534	518	518	7,100	518
2022-09-12	523	531	518	518	7,000	518
2022-09-09	526	532	517	523	10,200	523
2022-09-08	518	589	510	526	170,600	526
2022-09-07	515	518	510	518	3,000	518
2022-09-06	524	558	509	525	58,100	525
2022-09-05	526	526	504	519	10,900	519
2022-09-02	546	554	521	538	35,000	538
2022-09-01	508	566	499	541	206,200	541
2022-08-31	483	558	475	558	200,200	558
2022-08-30	467	479	466	478	6,300	478
2022-08-29	466	466	459	460	2,900	460
2022-08-26	475	477	466	467	7,400	467
2022-08-25	462	477	462	467	6,800	467
2022-08-24	460	465	460	460	500	460
2022-08-23	465	465	454	461	11,100	461
2022-08-22	461	468	461	468	5,400	468
2022-08-19	475	476	466	466	9,100	466
2022-08-18	470	476	470	476	2,700	476
2022-08-17	474	478	474	474	3,700	474
2022-08-16	472	480	471	473	3,200	473
2022-08-15	469	487	469	476	8,700	476
2022-08-12	483	484	465	474	23,300	474
2022-08-10	477	491	477	491	6,700	491
2022-08-09	480	481	478	478	2,800	478
2022-08-08	481	481	473	479	2,500	479
2022-08-05	478	485	478	481	7,600	481
2022-08-04	484	492	484	486	1,600	486
2022-08-03	480	500	480	490	15,600	490
2022-08-02	477	484	477	478	13,000	478
2022-08-01	482	485	475	480	2,900	480
2022-07-29	482	483	474	478	1,900	478
2022-07-28	484	484	473	480	3,800	480
2022-07-27	481	489	470	484	4,400	484
2022-07-26	507	507	475	481	18,800	481
2022-07-25	498	550	491	508	68,800	508
2022-07-22	480	510	480	489	43,600	489
2022-07-21	475	493	461	479	32,400	479
2022-07-20	450	459	446	450	6,600	450
2022-07-19	457	457	441	450	5,700	450
2022-07-15	441	455	435	450	17,100	450
2022-07-14	435	439	432	437	3,700	437
2022-07-13	441	442	435	435	3,400	435
2022-07-12	440	449	435	441	21,200	441
2022-07-11	500	502	435	435	108,400	435
2022-07-08	417	497	415	497	67,100	497
2022-07-07	420	420	417	417	300	417
2022-07-06	413	413	413	413	100	413
2022-07-05	414	421	414	421	1,700	421
2022-07-04	410	412	407	409	1,200	409
2022-07-01	412	413	410	410	1,000	410
2022-06-30	428	428	401	409	5,900	409
2022-06-29	427	428	422	422	1,200	422
2022-06-28	431	431	424	424	800	424
2022-06-27	426	440	426	432	2,500	432
2022-06-24	419	419	416	416	500	416
2022-06-23	420	422	420	422	300	422
2022-06-22	418	418	418	418	500	418
2022-06-21	418	422	418	419	1,300	419
2022-06-20	417	432	416	423	3,600	423
2022-06-17	411	417	402	417	10,600	417
2022-06-16	433	433	425	425	600	425
2022-06-15	425	425	418	425	2,300	425
2022-06-14	423	428	421	425	1,100	425
2022-06-13	433	433	425	425	700	425
2022-06-10	428	429	427	429	900	429
2022-06-09	428	428	427	428	500	428
2022-06-08	428	429	422	425	5,800	425
2022-06-07	425	431	425	428	2,700	428
2022-06-06	421	427	421	426	2,700	426
2022-06-03	422	422	419	421	900	421
2022-06-02	422	422	415	422	1,800	422
2022-06-01	420	420	417	420	300	420
2022-05-31	418	419	417	417	1,500	417
2022-05-30	415	420	415	420	4,700	420
2022-05-27	411	414	411	414	400	414
2022-05-26	415	415	411	411	800	411
2022-05-25	414	414	414	414	400	414
2022-05-24	412	415	409	414	2,700	414
2022-05-23	411	413	411	412	1,100	412
2022-05-20	408	413	408	409	1,900	409
2022-05-19	411	414	411	414	400	414
2022-05-18	410	413	404	413	9,800	413
2022-05-17	424	424	416	416	700	416
2022-05-16	424	424	411	424	1,700	424
2022-05-13	410	424	410	424	9,600	424
2022-05-12	423	423	420	420	600	420
2022-05-11	420	422	416	420	5,400	420
2022-05-10	422	430	421	421	1,500	421
2022-05-09	434	434	423	423	1,000	423
2022-05-06	422	435	421	435	2,800	435
2022-05-02	423	428	421	423	3,700	423
2022-04-28	427	431	423	425	10,400	425
2022-04-27	435	442	428	428	31,500	428
2022-04-26	482	514	449	451	246,200	451
2022-04-25	426	438	426	434	1,200	434
2022-04-22	436	442	435	442	2,500	442
2022-04-21	443	443	443	443	100	443
2022-04-20	440	440	440	440	200	440
2022-04-19	442	442	442	442	900	442
2022-04-18	453	453	442	442	800	442
2022-04-15	452	452	448	448	600	448
2022-04-14	440	444	436	444	1,100	444
2022-04-13	434	440	434	440	2,300	440
2022-04-12	442	442	442	442	700	442
2022-04-11	460	460	452	452	200	452
2022-04-08	-	-	-	461	-	461
2022-04-07	453	461	453	461	400	461
2022-04-06	457	464	457	464	1,200	464
2022-04-05	461	474	457	458	1,000	458
2022-04-04	454	458	450	450	900	450
2022-04-01	438	458	438	454	2,400	454
2022-03-31	446	448	438	440	1,600	440
2022-03-30	446	446	446	446	400	446
2022-03-29	440	440	440	440	300	440
2022-03-28	462	462	444	445	1,700	445
2022-03-25	436	440	436	440	400	440
2022-03-24	436	436	435	435	500	435
2022-03-23	434	440	434	436	800	436
2022-03-22	430	435	430	434	900	434
2022-03-18	434	436	431	431	800	431
2022-03-17	436	436	431	431	1,800	431
2022-03-16	452	453	435	436	1,500	436
2022-03-15	444	444	437	443	2,200	443
2022-03-14	421	463	420	449	7,500	449
2022-03-11	430	430	426	428	1,000	428
2022-03-10	425	440	425	431	3,400	431
2022-03-09	436	436	425	425	3,500	425
2022-03-08	431	452	425	440	4,000	440
2022-03-07	449	449	431	431	1,700	431
2022-03-04	453	453	441	441	800	441
2022-03-03	446	453	446	453	1,600	453
2022-03-02	444	446	440	446	600	446
2022-03-01	450	450	440	449	2,200	449
2022-02-28	428	440	428	435	5,000	435
2022-02-25	445	445	433	434	10,300	434
2022-02-24	445	445	433	434	10,300	434
2022-02-22	463	463	450	453	6,300	453
2022-02-21	463	469	460	469	2,400	469
2022-02-18	484	484	460	468	7,400	468
2022-02-17	454	480	452	476	5,400	476
2022-02-16	460	460	450	450	600	450
2022-02-15	460	460	448	448	1,100	448
2022-02-14	448	460	448	460	1,000	460
2022-02-10	449	450	447	450	1,400	450
2022-02-09	-	-	-	444	-	444
2022-02-08	436	444	436	444	1,500	444
2022-02-07	443	443	435	435	6,900	435
2022-02-04	440	448	440	443	400	443
2022-02-03	448	448	448	448	100	448
2022-02-02	436	456	436	451	900	451
2022-02-01	442	448	442	448	900	448
2022-01-31	430	445	430	434	5,500	434
2022-01-28	430	430	430	430	400	430
2022-01-27	426	430	422	430	1,700	430
2022-01-26	431	431	422	430	2,100	430
2022-01-25	433	433	421	421	1,100	421
2022-01-24	420	433	420	433	2,600	433
2022-01-21	434	435	427	427	500	427
2022-01-20	430	434	422	434	2,400	434
2022-01-19	439	439	430	430	2,200	430
2022-01-18	458	458	440	440	1,900	440
2022-01-17	450	454	444	445	3,000	445
2022-01-14	448	453	443	444	1,500	444
2022-01-13	442	456	442	455	3,500	455
2022-01-12	465	475	444	450	12,700	450
2022-01-11	423	495	423	466	47,000	466
2022-01-07	428	428	415	415	3,100	415
2022-01-06	420	420	420	420	700	420
2022-01-05	420	420	414	416	1,600	416
2022-01-04	421	428	421	426	500	426

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31