7837 (株)アールシーコア 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
2022-11-284514574484524,800452
2022-11-254514604514512,900451
2022-11-244554594554593,600459
2022-11-224484584424584,900458
2022-11-214384534384488,200448
2022-11-184444444364394,400439
2022-11-174364524364445,600444
2022-11-164414414384402,400440
2022-11-154344504344466,200446
2022-11-144354404304397,400439
2022-11-1142644142643611,700436
2022-11-104314344264342,800434
2022-11-094314354264284,500428
2022-11-084314384314315,700431
2022-11-074414414324339,000433
2022-11-044454464414413,100441
2022-11-024464484464462,600446
2022-11-014504534474483,500448
2022-10-314574604514512,500451
2022-10-284644644574583,200458
2022-10-274694694604682,500468
2022-10-264664664564653,700465
2022-10-254644704514576,400457
2022-10-244554644544622,900462
2022-10-214524534514512,900451
2022-10-2045445445145416,700454
2022-10-194504544504543,500454
2022-10-184504534484503,900450
2022-10-174554564494505,200450
2022-10-144564684544635,100463
2022-10-134614654564564,800456
2022-10-124614674614621,400462
2022-10-114704704604611,900461
2022-10-074734734654653,800465
2022-10-064614734614736,900473
2022-10-0547448146146316,400463
2022-10-044904904814818,400481
2022-10-035015014924945,100494
2022-09-3050550650250215,300502
2022-09-295195245045074,900507
2022-09-285265325205266,500526
2022-09-275275275255271,700527
2022-09-265275285275281,700528
2022-09-225265345255338,300533
2022-09-215325325305301,300530
2022-09-205325345285333,600533
2022-09-165345355345342,000534
2022-09-155345375325372,300537
2022-09-145385385335373,900537
2022-09-135405405365371,500537
2022-09-125375405365404,000540
2022-09-095405405385391,400539
2022-09-085415415405401,600540
2022-09-075435435405421,100542
2022-09-065445455435431,400543
2022-09-055465465445441,600544
2022-09-02548548546546600546
2022-09-01550550548548700548
2022-08-315505535495532,900553
2022-08-305505505495502,200550
2022-08-295505505485503,000550
2022-08-265475505465508,300550
2022-08-255505505465476,100547
2022-08-245505505495493,100549
2022-08-235495535495531,000553
2022-08-225545545525542,000554
2022-08-195535555525541,500554
2022-08-185565565485483,500548
2022-08-175615615515556,600555
2022-08-165565655565641,400564
2022-08-155665665475544,400554
2022-08-125655655455587,600558
2022-08-105435655435655,700565
2022-08-095545645485487,600548
2022-08-0857057254655427,000554
2022-08-055755805705706,700570
2022-08-0460060057558111,700581
2022-08-0360460759860311,400603
2022-08-026456456206223,700622
2022-08-016566566316326,800632
2022-07-29666666666666100666
2022-07-28666666650666800666
2022-07-276706706516653,400665
2022-07-266646646556641,200664
2022-07-256556606546591,400659
2022-07-226606766526762,500676
2022-07-21649650640650700650
2022-07-20651651650650900650
2022-07-19658660656656900656
2022-07-15657658657658400658
2022-07-146686726556722,000672
2022-07-13646665646665800665
2022-07-126576676466461,500646
2022-07-116396586276582,200658
2022-07-086366396306391,100639
2022-07-07650650639639600639
2022-07-06635650635650800650
2022-07-05638638637637400637
2022-07-04645645636636400636
2022-07-01650650645645400645
2022-06-30---650-650
2022-06-296406506406501,200650
2022-06-286506516456501,500650
2022-06-276526626526621,100662
2022-06-246586696576692,200669
2022-06-236336566336561,800656
2022-06-226296386246241,000624
2022-06-216316316176241,100624
2022-06-2062363161163110,400631
2022-06-1763565359965315,500653
2022-06-166466516306452,800645
2022-06-15653657653654800654
2022-06-146496526406521,900652
2022-06-136626626416513,800651
2022-06-106636646616621,400662
2022-06-096686686636631,000663
2022-06-08672672664668700668
2022-06-076636656636642,900664
2022-06-066686686646652,100665
2022-06-036676706666701,800670
2022-06-026726776676681,900668
2022-06-01685685675677700677
2022-05-31675686675686700686
2022-05-30674677672672900672
2022-05-276836836716711,600671
2022-05-266606746606742,000674
2022-05-256406786406606,200660
2022-05-2469069063663715,200637
2022-05-236926996896992,400699
2022-05-20701701701701500701
2022-05-19---701-701
2022-05-186947026947011,000701
2022-05-17699701698698900698
2022-05-16---702-702
2022-05-13702702702702400702
2022-05-12709709704704500704
2022-05-11702705701701500701
2022-05-10701701701701100701
2022-05-09713713701701400701
2022-05-067067137007131,200713
2022-05-02714714707707300707
2022-04-28719721719721300721
2022-04-277237237227231,800723
2022-04-267237237117182,100718
2022-04-257167167047102,400710
2022-04-227047047017011,200701
2022-04-21698701697701700701
2022-04-206987016937011,000701
2022-04-19692698692698300698
2022-04-18696696692692400692
2022-04-15697697693693300693
2022-04-14707707694704700704
2022-04-13701703694703700703
2022-04-127057056906941,000694
2022-04-117167166946974,500697
2022-04-08715715715715100715
2022-04-07711717711717200717
2022-04-06706706706706200706
2022-04-057037087037081,900708
2022-04-047107107027022,000702
2022-04-01708708708708100708
2022-03-317107127027101,300710
2022-03-30725725709709600709
2022-03-297387387277272,500727
2022-03-287407407257381,000738
2022-03-25727734727734600734
2022-03-247177187107181,300718
2022-03-23714715709715900715
2022-03-227137137067122,300712
2022-03-18704705704705600705
2022-03-17708708708708800708
2022-03-167007077007021,000702
2022-03-15702702701701200701
2022-03-147097097007001,100700
2022-03-117007057007041,500704
2022-03-10700715700715400715
2022-03-097047057007001,300700
2022-03-087017276996993,600699
2022-03-077307307077101,800710
2022-03-047317367067304,800730
2022-03-03735747735746600746
2022-03-02749749749749100749
2022-03-017267537267532,800753
2022-02-287557557327331,800733
2022-02-257487487407413,000741
2022-02-247487487367361,200736
2022-02-22740740739739200739
2022-02-21743745743745400745
2022-02-18735735735735100735
2022-02-17740740734734900734
2022-02-167457457417441,200744
2022-02-15744744744744800744
2022-02-147477477407471,000747
2022-02-107467467347451,100745
2022-02-097367497367461,100746
2022-02-087437457287393,100739
2022-02-07748750735750500750
2022-02-04743744743743300743
2022-02-03---733-733
2022-02-02731735731733400733
2022-02-017447457447441,900744
2022-01-317397447207443,200744
2022-01-287277447277441,100744
2022-01-277697697547541,700754
2022-01-26754754754754400754
2022-01-257657657457542,100754
2022-01-247727987447594,000759
2022-01-21745745742742400742
2022-01-207537537307451,800745
2022-01-197627627407402,800740
2022-01-18770770770770100770
2022-01-17778790760767600767
2022-01-14771786771778800778
2022-01-137607757607711,900771
2022-01-12753756752752700752
2022-01-117597697517564,500756
2022-01-077777927347686,200768
2022-01-067607757607751,500775
2022-01-057507567507523,000752
2022-01-047567657567622,200762

分割・併合履歴 : [2012-09-26]1株→100株 [2006-12-26]1株→2株