4664 RSC の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	708	730	708	730	6,700	730
2023-12-28	700	715	700	709	2,600	709
2023-12-27	708	709	698	699	12,000	699
2023-12-26	714	715	708	708	3,300	708
2023-12-25	707	717	701	712	8,900	712
2023-12-22	699	706	694	703	4,700	703
2023-12-21	690	704	690	700	3,400	700
2023-12-20	690	705	690	696	4,700	696
2023-12-19	696	707	696	700	5,700	700
2023-12-18	707	712	698	706	9,000	706
2023-12-15	693	699	685	699	3,800	699
2023-12-14	688	694	682	694	5,400	694
2023-12-13	672	690	672	682	12,000	682
2023-12-12	695	701	678	678	70,400	678
2023-12-11	675	688	671	685	33,100	685
2023-12-08	706	709	696	700	17,000	700
2023-12-07	718	718	707	715	6,000	715
2023-12-06	703	722	700	718	15,300	718
2023-12-05	714	719	714	718	2,100	718
2023-12-04	727	727	708	717	9,100	717
2023-12-01	723	728	721	721	1,600	721
2023-11-30	722	735	722	725	4,900	725
2023-11-29	724	730	722	722	7,500	722
2023-11-28	733	734	709	721	16,700	721
2023-11-27	729	748	723	738	18,200	738
2023-11-24	728	739	708	726	62,000	726
2023-11-22	811	818	721	738	353,200	738
2023-11-21	743	745	717	721	6,200	721
2023-11-20	748	748	736	742	600	742
2023-11-17	731	754	731	748	3,000	748
2023-11-16	754	759	738	738	1,800	738
2023-11-15	770	770	734	766	6,800	766
2023-11-14	760	775	752	764	2,800	764
2023-11-13	751	775	750	760	11,000	760
2023-11-10	743	775	743	774	13,100	774
2023-11-09	753	769	741	741	8,400	741
2023-11-08	754	755	731	755	2,200	755
2023-11-07	750	772	745	759	5,100	759
2023-11-06	709	755	709	755	10,200	755
2023-11-02	720	720	706	708	3,700	708
2023-11-01	693	709	693	705	7,500	705
2023-10-31	675	695	660	690	5,600	690
2023-10-30	676	679	659	675	7,700	675
2023-10-27	680	699	670	670	30,100	670
2023-10-26	799	840	650	670	125,400	670
2023-10-25	790	800	790	800	2,100	800
2023-10-24	793	794	780	790	3,300	790
2023-10-23	791	800	791	793	1,200	793
2023-10-20	785	800	785	790	1,600	790
2023-10-19	780	782	768	777	2,900	777
2023-10-18	778	778	762	768	4,700	768
2023-10-17	779	783	765	778	2,100	778
2023-10-16	769	793	769	780	1,700	780
2023-10-13	782	794	745	783	9,700	783
2023-10-12	781	793	778	788	1,600	788
2023-10-11	788	805	770	785	3,100	785
2023-10-10	766	796	766	790	5,400	790
2023-10-06	804	804	743	766	3,100	766
2023-10-05	780	788	775	775	3,000	775
2023-10-04	790	800	760	780	11,600	780
2023-10-03	819	847	798	828	11,100	828
2023-10-02	850	850	825	849	8,500	849
2023-09-29	832	852	825	832	11,500	832
2023-09-28	815	843	815	832	11,100	832
2023-09-27	805	818	799	812	7,000	812
2023-09-26	828	829	813	815	4,200	815
2023-09-25	811	820	811	817	3,000	817
2023-09-22	802	818	790	816	3,900	816
2023-09-21	819	819	800	806	3,700	806
2023-09-20	828	830	820	822	5,800	822
2023-09-19	823	833	815	833	6,800	833
2023-09-15	823	824	801	823	19,100	823
2023-09-14	792	823	790	817	21,000	817
2023-09-13	780	792	775	781	1,900	781
2023-09-12	778	785	767	780	6,200	780
2023-09-11	778	783	760	775	3,400	775
2023-09-08	771	788	762	778	6,000	778
2023-09-07	780	782	759	772	7,100	772
2023-09-06	737	770	732	770	11,200	770
2023-09-05	770	770	721	748	17,300	748
2023-09-04	748	762	741	760	10,600	760
2023-09-01	724	739	721	735	6,700	735
2023-08-31	714	720	706	716	7,000	716
2023-08-30	717	717	714	714	7,400	714
2023-08-29	711	720	707	717	22,300	717
2023-08-28	708	712	705	705	3,100	705
2023-08-25	712	712	692	707	5,900	707
2023-08-24	717	717	704	709	4,200	709
2023-08-23	697	717	697	717	14,100	717
2023-08-22	690	703	687	695	4,800	695
2023-08-21	689	710	681	692	9,200	692
2023-08-18	691	700	675	698	24,600	698
2023-08-17	737	780	673	706	117,700	706
2023-08-16	700	707	688	692	4,900	692
2023-08-15	725	725	700	700	10,600	700
2023-08-14	730	732	700	732	31,400	732
2023-08-10	635	714	635	702	43,100	702
2023-08-09	644	645	635	635	500	635
2023-08-08	640	645	640	644	800	644
2023-08-07	634	639	633	639	1,900	639
2023-08-04	636	646	631	646	1,000	646
2023-08-03	646	646	646	646	400	646
2023-08-02	646	646	646	646	200	646
2023-08-01	644	644	644	644	300	644
2023-07-31	644	644	639	642	800	642
2023-07-28	631	645	631	645	1,700	645
2023-07-27	632	647	632	638	3,900	638
2023-07-26	645	645	645	645	800	645
2023-07-25	644	647	644	644	1,100	644
2023-07-24	650	652	645	646	5,800	646
2023-07-21	650	650	640	650	3,900	650
2023-07-20	647	650	643	644	2,100	644
2023-07-19	652	652	642	647	2,600	647
2023-07-18	648	648	643	643	900	643
2023-07-14	644	647	640	640	700	640
2023-07-13	641	645	640	641	400	641
2023-07-12	643	644	640	644	300	644
2023-07-11	637	637	637	637	100	637
2023-07-10	648	648	630	644	1,400	644
2023-07-07	646	646	646	646	100	646
2023-07-06	649	649	644	648	700	648
2023-07-05	650	650	642	648	2,900	648
2023-07-04	637	649	637	645	900	645
2023-07-03	646	648	637	637	1,100	637
2023-06-30	641	648	639	646	1,600	646
2023-06-29	642	650	640	641	1,200	641
2023-06-28	647	653	642	642	1,200	642
2023-06-27	655	655	634	647	2,000	647
2023-06-26	646	650	642	646	1,900	646
2023-06-23	631	642	630	642	1,300	642
2023-06-22	640	648	623	634	7,000	634
2023-06-21	639	650	629	640	6,300	640
2023-06-20	638	643	628	640	5,800	640
2023-06-19	644	648	631	638	1,600	638
2023-06-16	641	649	630	644	7,500	644
2023-06-15	623	642	623	642	3,500	642
2023-06-14	625	630	622	629	2,900	629
2023-06-13	637	637	626	628	1,600	628
2023-06-12	643	643	620	632	5,300	632
2023-06-09	622	639	622	633	1,800	633
2023-06-08	623	629	623	623	500	623
2023-06-07	609	640	608	640	11,300	640
2023-06-06	641	641	639	639	900	639
2023-06-05	643	650	641	641	1,000	641
2023-06-02	649	649	633	642	2,400	642
2023-06-01	638	649	638	649	1,700	649
2023-05-31	648	648	639	646	2,200	646
2023-05-30	641	642	629	639	3,100	639
2023-05-29	634	634	627	627	1,200	627
2023-05-26	634	643	628	631	6,100	631
2023-05-25	620	675	620	629	24,500	629
2023-05-24	620	622	616	620	1,000	620
2023-05-23	636	636	611	620	11,300	620
2023-05-22	638	640	631	640	1,700	640
2023-05-19	642	645	618	638	8,200	638
2023-05-18	669	669	640	645	7,500	645
2023-05-17	646	680	646	669	10,300	669
2023-05-16	644	665	621	645	13,300	645
2023-05-15	660	660	630	634	11,900	634
2023-05-12	627	681	610	680	29,100	680
2023-05-11	640	665	634	654	22,500	654
2023-05-10	624	646	624	646	9,800	646
2023-05-09	630	634	622	623	7,100	623
2023-05-08	628	628	611	626	3,600	626
2023-05-02	621	631	601	625	11,600	625
2023-05-01	625	634	620	624	6,600	624
2023-04-28	630	641	623	628	18,500	628
2023-04-27	620	633	610	630	16,600	630
2023-04-26	609	631	605	616	19,500	616
2023-04-25	603	619	601	608	18,400	608
2023-04-24	600	625	585	603	25,300	603
2023-04-21	598	650	596	604	39,800	604
2023-04-20	610	610	560	597	21,100	597
2023-04-19	586	604	579	604	18,400	604
2023-04-18	615	615	566	586	32,000	586
2023-04-17	661	662	580	617	75,100	617
2023-04-14	580	581	548	581	4,400	581
2023-04-13	551	565	551	564	3,700	564
2023-04-12	549	551	544	545	1,800	545
2023-04-11	551	552	546	546	2,900	546
2023-04-10	552	563	552	552	1,900	552
2023-04-07	546	555	546	552	1,100	552
2023-04-06	536	550	536	547	7,600	547
2023-04-05	545	552	541	549	800	549
2023-04-04	546	555	536	555	1,600	555
2023-04-03	546	550	544	548	2,500	548
2023-03-31	540	550	540	546	4,700	546
2023-03-30	580	583	557	557	3,000	557
2023-03-29	557	564	553	563	4,000	563
2023-03-28	560	560	555	558	1,200	558
2023-03-27	559	559	555	555	1,000	555
2023-03-24	557	561	540	561	8,200	561
2023-03-23	553	559	552	554	2,900	554
2023-03-22	551	553	551	551	500	551
2023-03-20	553	560	540	544	7,700	544
2023-03-17	547	551	547	551	2,500	551
2023-03-16	551	551	530	545	2,200	545
2023-03-15	559	559	544	548	6,800	548
2023-03-14	556	561	548	549	4,600	549
2023-03-13	544	566	536	561	6,000	561
2023-03-10	555	555	540	550	3,400	550
2023-03-09	540	553	540	550	5,300	550
2023-03-08	541	549	530	540	4,700	540
2023-03-07	542	543	534	534	2,900	534
2023-03-06	520	545	520	540	6,400	540
2023-03-03	523	523	515	518	1,200	518
2023-03-02	523	524	511	513	3,500	513
2023-03-01	509	521	509	513	2,300	513
2023-02-28	507	515	505	515	4,300	515
2023-02-27	503	503	498	500	4,100	500
2023-02-24	495	502	495	500	3,100	500
2023-02-22	500	500	494	495	900	495
2023-02-21	499	499	499	499	400	499
2023-02-20	495	495	490	494	1,100	494
2023-02-17	492	492	490	490	1,200	490
2023-02-16	498	498	489	492	6,000	492
2023-02-15	500	500	492	495	1,200	495
2023-02-14	495	500	490	500	8,600	500
2023-02-13	485	490	480	490	7,300	490
2023-02-10	517	517	481	493	23,000	493
2023-02-09	510	515	507	507	5,300	507
2023-02-08	515	516	507	516	2,900	516
2023-02-07	515	515	505	505	5,700	505
2023-02-06	515	520	509	520	6,100	520
2023-02-03	-	-	-	509	-	509
2023-02-02	511	513	506	509	2,600	509
2023-02-01	510	513	505	509	7,100	509
2023-01-31	504	540	497	513	40,700	513
2023-01-30	494	494	488	493	6,600	493
2023-01-27	498	503	483	486	8,500	486
2023-01-26	491	515	489	498	37,800	498
2023-01-25	475	493	470	493	11,900	493
2023-01-24	483	483	471	471	3,000	471
2023-01-23	484	489	469	471	6,300	471
2023-01-20	482	482	478	482	300	482
2023-01-19	468	484	468	484	5,900	484
2023-01-18	463	474	463	466	5,100	466
2023-01-17	461	463	456	460	1,900	460
2023-01-16	452	455	450	455	4,500	455
2023-01-13	453	453	450	451	2,000	451
2023-01-12	445	452	445	450	4,000	450
2023-01-11	443	445	440	445	1,300	445
2023-01-10	444	444	440	440	1,400	440
2023-01-06	-	-	-	434	-	434
2023-01-05	435	438	434	434	2,200	434
2023-01-04	444	447	442	442	400	442

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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