7837 (株)アールシーコア の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 313,000 | 315,000 | 312,000 | 315,000 | 14 | 1,575 |
| 2005-12-29 | 315,000 | 315,000 | 312,000 | 313,000 | 23 | 1,565 |
| 2005-12-28 | 314,000 | 315,000 | 309,000 | 311,000 | 17 | 1,555 |
| 2005-12-27 | 310,000 | 314,000 | 308,000 | 314,000 | 41 | 1,570 |
| 2005-12-26 | 309,000 | 318,000 | 309,000 | 310,000 | 36 | 1,550 |
| 2005-12-22 | 323,000 | 324,000 | 308,000 | 310,000 | 57 | 1,550 |
| 2005-12-21 | 313,000 | 316,000 | 311,000 | 313,000 | 43 | 1,565 |
| 2005-12-20 | 317,000 | 318,000 | 314,000 | 315,000 | 28 | 1,575 |
| 2005-12-19 | 317,000 | 318,000 | 315,000 | 318,000 | 18 | 1,590 |
| 2005-12-16 | 324,000 | 324,000 | 311,000 | 311,000 | 39 | 1,555 |
| 2005-12-15 | 307,000 | 330,000 | 305,000 | 314,000 | 64 | 1,570 |
| 2005-12-14 | 309,000 | 311,000 | 307,000 | 307,000 | 15 | 1,535 |
| 2005-12-13 | 311,000 | 312,000 | 308,000 | 308,000 | 26 | 1,540 |
| 2005-12-12 | 313,000 | 314,000 | 310,000 | 310,000 | 26 | 1,550 |
| 2005-12-09 | 310,000 | 314,000 | 308,000 | 313,000 | 15 | 1,565 |
| 2005-12-08 | 313,000 | 313,000 | 306,000 | 307,000 | 19 | 1,535 |
| 2005-12-07 | 308,000 | 315,000 | 301,000 | 313,000 | 30 | 1,565 |
| 2005-12-06 | 308,000 | 308,000 | 299,000 | 301,000 | 51 | 1,505 |
| 2005-12-05 | 314,000 | 315,000 | 308,000 | 308,000 | 42 | 1,540 |
| 2005-12-02 | 330,000 | 330,000 | 321,000 | 321,000 | 26 | 1,605 |
| 2005-12-01 | 325,000 | 330,000 | 322,000 | 330,000 | 20 | 1,650 |
| 2005-11-30 | 324,000 | 327,000 | 323,000 | 323,000 | 8 | 1,615 |
| 2005-11-29 | 329,000 | 329,000 | 321,000 | 329,000 | 22 | 1,645 |
| 2005-11-28 | 329,000 | 334,000 | 327,000 | 330,000 | 35 | 1,650 |
| 2005-11-25 | 340,000 | 340,000 | 323,000 | 324,000 | 50 | 1,620 |
| 2005-11-24 | 349,000 | 349,000 | 340,000 | 342,000 | 20 | 1,710 |
| 2005-11-22 | 360,000 | 360,000 | 350,000 | 352,000 | 32 | 1,760 |
| 2005-11-21 | 358,000 | 364,000 | 355,000 | 364,000 | 79 | 1,820 |
| 2005-11-18 | 391,000 | 391,000 | 383,000 | 388,000 | 14 | 1,940 |
| 2005-11-17 | 387,000 | 396,000 | 387,000 | 396,000 | 6 | 1,980 |
| 2005-11-16 | 394,000 | 395,000 | 394,000 | 395,000 | 3 | 1,975 |
| 2005-11-15 | 390,000 | 394,000 | 390,000 | 394,000 | 2 | 1,970 |
| 2005-11-14 | 399,000 | 399,000 | 388,000 | 388,000 | 15 | 1,940 |
| 2005-11-11 | 388,000 | 389,000 | 388,000 | 389,000 | 5 | 1,945 |
| 2005-11-10 | 397,000 | 397,000 | 383,000 | 383,000 | 9 | 1,915 |
| 2005-11-09 | 380,000 | 380,000 | 376,000 | 376,000 | 5 | 1,880 |
| 2005-11-08 | 388,000 | 388,000 | 385,000 | 385,000 | 21 | 1,925 |
| 2005-11-07 | 400,000 | 400,000 | 388,000 | 388,000 | 24 | 1,940 |
| 2005-11-04 | 391,000 | 393,000 | 390,000 | 391,000 | 10 | 1,955 |
| 2005-11-02 | 389,000 | 390,000 | 389,000 | 390,000 | 10 | 1,950 |
| 2005-11-01 | 395,000 | 395,000 | 387,000 | 390,000 | 13 | 1,950 |
| 2005-10-31 | 395,000 | 395,000 | 394,000 | 394,000 | 5 | 1,970 |
| 2005-10-28 | 389,000 | 395,000 | 388,000 | 395,000 | 15 | 1,975 |
| 2005-10-27 | 392,000 | 401,000 | 388,000 | 401,000 | 35 | 2,005 |
| 2005-10-26 | 392,000 | 392,000 | 392,000 | 392,000 | 9 | 1,960 |
| 2005-10-25 | 398,000 | 398,000 | 395,000 | 397,000 | 5 | 1,985 |
| 2005-10-24 | 397,000 | 397,000 | 396,000 | 396,000 | 5 | 1,980 |
| 2005-10-21 | 396,000 | 396,000 | 396,000 | 396,000 | 4 | 1,980 |
| 2005-10-20 | 394,000 | 396,000 | 394,000 | 396,000 | 20 | 1,980 |
| 2005-10-19 | 395,000 | 395,000 | 394,000 | 394,000 | 5 | 1,970 |
| 2005-10-18 | 405,000 | 405,000 | 400,000 | 400,000 | 8 | 2,000 |
| 2005-10-17 | 400,000 | 405,000 | 400,000 | 405,000 | 14 | 2,025 |
| 2005-10-14 | 406,000 | 406,000 | 391,000 | 400,000 | 16 | 2,000 |
| 2005-10-13 | 401,000 | 401,000 | 398,000 | 398,000 | 13 | 1,990 |
| 2005-10-12 | 406,000 | 406,000 | 398,000 | 400,000 | 16 | 2,000 |
| 2005-10-11 | 410,000 | 410,000 | 406,000 | 406,000 | 6 | 2,030 |
| 2005-10-07 | 400,000 | 400,000 | 394,000 | 394,000 | 25 | 1,970 |
| 2005-10-06 | 400,000 | 400,000 | 395,000 | 396,000 | 18 | 1,980 |
| 2005-10-05 | 410,000 | 410,000 | 405,000 | 406,000 | 47 | 2,030 |
| 2005-10-04 | 411,000 | 411,000 | 410,000 | 410,000 | 7 | 2,050 |
| 2005-10-03 | 418,000 | 418,000 | 414,000 | 414,000 | 5 | 2,070 |
| 2005-09-30 | 410,000 | 416,000 | 410,000 | 414,000 | 7 | 2,070 |
| 2005-09-29 | 418,000 | 418,000 | 410,000 | 410,000 | 8 | 2,050 |
| 2005-09-28 | 410,000 | 418,000 | 409,000 | 410,000 | 23 | 2,050 |
| 2005-09-27 | 410,000 | 410,000 | 408,000 | 408,000 | 23 | 2,040 |
| 2005-09-26 | 413,000 | 415,000 | 410,000 | 410,000 | 8 | 2,050 |
| 2005-09-22 | 415,000 | 417,000 | 411,000 | 411,000 | 15 | 2,055 |
| 2005-09-21 | 415,000 | 415,000 | 415,000 | 415,000 | 26 | 2,075 |
| 2005-09-20 | 417,000 | 418,000 | 417,000 | 417,000 | 5 | 2,085 |
| 2005-09-16 | 420,000 | 420,000 | 416,000 | 417,000 | 13 | 2,085 |
| 2005-09-15 | 419,000 | 419,000 | 415,000 | 419,000 | 11 | 2,095 |
| 2005-09-14 | 415,000 | 415,000 | 415,000 | 415,000 | 11 | 2,075 |
| 2005-09-13 | 416,000 | 416,000 | 415,000 | 415,000 | 6 | 2,075 |
| 2005-09-12 | 420,000 | 420,000 | 416,000 | 416,000 | 9 | 2,080 |
| 2005-09-09 | 415,000 | 415,000 | 415,000 | 415,000 | 18 | 2,075 |
| 2005-09-08 | 415,000 | 415,000 | 415,000 | 415,000 | 6 | 2,075 |
| 2005-09-07 | 416,000 | 416,000 | 415,000 | 415,000 | 14 | 2,075 |
| 2005-09-06 | 415,000 | 416,000 | 415,000 | 415,000 | 12 | 2,075 |
| 2005-09-05 | 416,000 | 420,000 | 415,000 | 415,000 | 12 | 2,075 |
| 2005-09-02 | 416,000 | 416,000 | 415,000 | 415,000 | 27 | 2,075 |
| 2005-09-01 | 417,000 | 417,000 | 415,000 | 415,000 | 12 | 2,075 |
| 2005-08-31 | 422,000 | 425,000 | 418,000 | 419,000 | 32 | 2,095 |
| 2005-08-30 | 420,000 | 423,000 | 420,000 | 420,000 | 20 | 2,100 |
| 2005-08-29 | 421,000 | 421,000 | 418,000 | 418,000 | 7 | 2,090 |
| 2005-08-26 | 420,000 | 421,000 | 415,000 | 421,000 | 16 | 2,105 |
| 2005-08-25 | 418,000 | 420,000 | 415,000 | 415,000 | 21 | 2,075 |
| 2005-08-24 | 415,000 | 417,000 | 415,000 | 417,000 | 7 | 2,085 |
| 2005-08-23 | 415,000 | 415,000 | 414,000 | 415,000 | 8 | 2,075 |
| 2005-08-22 | 423,000 | 423,000 | 418,000 | 418,000 | 2 | 2,090 |
| 2005-08-19 | 420,000 | 420,000 | 418,000 | 420,000 | 13 | 2,100 |
| 2005-08-18 | 417,000 | 417,000 | 415,000 | 415,000 | 9 | 2,075 |
| 2005-08-17 | 418,000 | 419,000 | 416,000 | 416,000 | 17 | 2,080 |
| 2005-08-16 | 418,000 | 421,000 | 416,000 | 421,000 | 20 | 2,105 |
| 2005-08-15 | 415,000 | 419,000 | 413,000 | 416,000 | 41 | 2,080 |
| 2005-08-12 | 427,000 | 427,000 | 423,000 | 423,000 | 5 | 2,115 |
| 2005-08-11 | 424,000 | 430,000 | 424,000 | 427,000 | 14 | 2,135 |
| 2005-08-10 | 433,000 | 433,000 | 429,000 | 429,000 | 10 | 2,145 |
| 2005-08-09 | 427,000 | 429,000 | 423,000 | 423,000 | 18 | 2,115 |
| 2005-08-08 | 425,000 | 429,000 | 420,000 | 427,000 | 22 | 2,135 |
| 2005-08-05 | 413,000 | 415,000 | 413,000 | 415,000 | 27 | 2,075 |
| 2005-08-04 | 415,000 | 420,000 | 412,000 | 414,000 | 45 | 2,070 |
| 2005-08-03 | 420,000 | 420,000 | 415,000 | 415,000 | 23 | 2,075 |
| 2005-08-02 | 422,000 | 423,000 | 415,000 | 419,000 | 19 | 2,095 |
| 2005-08-01 | 431,000 | 431,000 | 418,000 | 418,000 | 33 | 2,090 |
| 2005-07-29 | 435,000 | 435,000 | 429,000 | 429,000 | 8 | 2,145 |
| 2005-07-28 | 425,000 | 430,000 | 421,000 | 430,000 | 8 | 2,150 |
| 2005-07-27 | 435,000 | 435,000 | 424,000 | 424,000 | 11 | 2,120 |
| 2005-07-26 | 436,000 | 436,000 | 435,000 | 435,000 | 4 | 2,175 |
| 2005-07-25 | 450,000 | 450,000 | 433,000 | 434,000 | 34 | 2,170 |
| 2005-07-22 | 437,000 | 437,000 | 435,000 | 435,000 | 7 | 2,175 |
| 2005-07-21 | 439,000 | 447,000 | 439,000 | 442,000 | 44 | 2,210 |
| 2005-07-20 | 447,000 | 447,000 | 440,000 | 447,000 | 69 | 2,235 |
| 2005-07-19 | 420,000 | 449,000 | 416,000 | 447,000 | 116 | 2,235 |
| 2005-07-15 | 422,000 | 422,000 | 415,000 | 420,000 | 24 | 2,100 |
| 2005-07-14 | 417,000 | 422,000 | 417,000 | 422,000 | 16 | 2,110 |
| 2005-07-13 | 417,000 | 417,000 | 415,000 | 417,000 | 15 | 2,085 |
| 2005-07-12 | 415,000 | 416,000 | 414,000 | 415,000 | 24 | 2,075 |
| 2005-07-11 | 416,000 | 419,000 | 416,000 | 419,000 | 9 | 2,095 |
| 2005-07-08 | 415,000 | 415,000 | 415,000 | 415,000 | 18 | 2,075 |
| 2005-07-07 | 415,000 | 420,000 | 415,000 | 420,000 | 15 | 2,100 |
| 2005-07-06 | 418,000 | 424,000 | 416,000 | 417,000 | 20 | 2,085 |
| 2005-07-05 | 420,000 | 425,000 | 420,000 | 420,000 | 21 | 2,100 |
| 2005-07-04 | 419,000 | 425,000 | 419,000 | 420,000 | 18 | 2,100 |
| 2005-07-01 | 417,000 | 419,000 | 416,000 | 416,000 | 16 | 2,080 |
| 2005-06-30 | 421,000 | 421,000 | 417,000 | 417,000 | 9 | 2,085 |
| 2005-06-29 | 425,000 | 428,000 | 419,000 | 419,000 | 21 | 2,095 |
| 2005-06-28 | 429,000 | 429,000 | 420,000 | 421,000 | 34 | 2,105 |
| 2005-06-27 | 430,000 | 439,000 | 421,000 | 438,000 | 27 | 2,190 |
| 2005-06-24 | 450,000 | 450,000 | 425,000 | 430,000 | 109 | 2,150 |
| 2005-06-23 | 423,000 | 423,000 | 415,000 | 415,000 | 17 | 2,075 |
| 2005-06-22 | 420,000 | 420,000 | 415,000 | 419,000 | 16 | 2,095 |
| 2005-06-21 | 419,000 | 421,000 | 415,000 | 421,000 | 17 | 2,105 |
| 2005-06-20 | 416,000 | 418,000 | 414,000 | 414,000 | 17 | 2,070 |
| 2005-06-17 | 415,000 | 420,000 | 413,000 | 413,000 | 29 | 2,065 |
| 2005-06-16 | 424,000 | 424,000 | 413,000 | 421,000 | 31 | 2,105 |
| 2005-06-15 | 423,000 | 423,000 | 413,000 | 419,000 | 14 | 2,095 |
| 2005-06-14 | 425,000 | 425,000 | 413,000 | 413,000 | 23 | 2,065 |
| 2005-06-13 | 439,000 | 439,000 | 423,000 | 425,000 | 15 | 2,125 |
| 2005-06-10 | 429,000 | 440,000 | 421,000 | 440,000 | 29 | 2,200 |
| 2005-06-09 | 439,000 | 439,000 | 430,000 | 430,000 | 7 | 2,150 |
| 2005-06-08 | 435,000 | 440,000 | 421,000 | 440,000 | 42 | 2,200 |
| 2005-06-07 | 438,000 | 442,000 | 427,000 | 437,000 | 42 | 2,185 |
| 2005-06-06 | 436,000 | 437,000 | 431,000 | 434,000 | 15 | 2,170 |
| 2005-06-03 | 419,000 | 428,000 | 416,000 | 428,000 | 37 | 2,140 |
| 2005-06-02 | 418,000 | 434,000 | 418,000 | 424,000 | 37 | 2,120 |
| 2005-06-01 | 414,000 | 418,000 | 407,000 | 418,000 | 25 | 2,090 |
| 2005-05-31 | 411,000 | 422,000 | 400,000 | 405,000 | 29 | 2,025 |
| 2005-05-30 | 407,000 | 410,000 | 400,000 | 408,000 | 7 | 2,040 |
| 2005-05-27 | 430,000 | 432,000 | 410,000 | 412,000 | 27 | 2,060 |
| 2005-05-26 | 411,000 | 430,000 | 411,000 | 430,000 | 53 | 2,150 |
| 2005-05-25 | 417,000 | 417,000 | 405,000 | 410,000 | 20 | 2,050 |
| 2005-05-24 | 449,000 | 449,000 | 422,000 | 422,000 | 58 | 2,110 |
| 2005-05-23 | 450,000 | 451,000 | 443,000 | 450,000 | 95 | 2,250 |
| 2005-05-20 | 450,000 | 452,000 | 442,000 | 450,000 | 63 | 2,250 |
| 2005-05-19 | 435,000 | 454,000 | 435,000 | 450,000 | 84 | 2,250 |
| 2005-05-18 | 420,000 | 435,000 | 420,000 | 435,000 | 100 | 2,175 |
| 2005-05-17 | 452,000 | 453,000 | 400,000 | 401,000 | 160 | 2,005 |
| 2005-05-16 | 455,000 | 458,000 | 440,000 | 450,000 | 205 | 2,250 |
| 2005-05-13 | 450,000 | 464,000 | 450,000 | 452,000 | 137 | 2,260 |
| 2005-05-12 | 450,000 | 453,000 | 435,000 | 450,000 | 185 | 2,250 |
| 2005-05-11 | 450,000 | 457,000 | 449,000 | 451,000 | 171 | 2,255 |
| 2005-05-10 | 450,000 | 464,000 | 448,000 | 450,000 | 324 | 2,250 |
| 2005-05-09 | 440,000 | 455,000 | 436,000 | 452,000 | 477 | 2,260 |
| 2005-05-06 | 416,000 | 444,000 | 410,000 | 425,000 | 431 | 2,125 |
| 2005-05-02 | 410,000 | 410,000 | 401,000 | 406,000 | 138 | 2,030 |
| 2005-04-28 | 416,000 | 416,000 | 401,000 | 412,000 | 127 | 2,060 |
| 2005-04-27 | 406,000 | 424,000 | 402,000 | 415,000 | 275 | 2,075 |
| 2005-04-26 | 400,000 | 414,000 | 400,000 | 400,000 | 296 | 2,000 |
| 2005-04-25 | 371,000 | 410,000 | 365,000 | 395,000 | 478 | 1,975 |
| 2005-04-22 | 382,000 | 390,000 | 361,000 | 361,000 | 113 | 1,805 |
| 2005-04-21 | 368,000 | 372,000 | 349,000 | 372,000 | 180 | 1,860 |
| 2005-04-20 | 380,000 | 381,000 | 373,000 | 373,000 | 60 | 1,865 |
| 2005-04-19 | 378,000 | 381,000 | 370,000 | 372,000 | 59 | 1,860 |
| 2005-04-18 | 384,000 | 386,000 | 368,000 | 378,000 | 90 | 1,890 |
| 2005-04-15 | 398,000 | 399,000 | 393,000 | 399,000 | 67 | 1,995 |
| 2005-04-14 | 389,000 | 414,000 | 384,000 | 411,000 | 142 | 2,055 |
| 2005-04-13 | 401,000 | 401,000 | 388,000 | 391,000 | 85 | 1,955 |
| 2005-04-12 | 401,000 | 403,000 | 393,000 | 398,000 | 99 | 1,990 |
| 2005-04-11 | 416,000 | 416,000 | 403,000 | 403,000 | 64 | 2,015 |
| 2005-04-08 | 427,000 | 427,000 | 415,000 | 416,000 | 85 | 2,080 |
| 2005-04-07 | 415,000 | 426,000 | 412,000 | 421,000 | 92 | 2,105 |
| 2005-04-06 | 441,000 | 442,000 | 415,000 | 417,000 | 253 | 2,085 |
| 2005-04-05 | 411,000 | 453,000 | 411,000 | 436,000 | 588 | 2,180 |
| 2005-04-04 | 408,000 | 418,000 | 401,000 | 411,000 | 209 | 2,055 |
| 2005-04-01 | 422,000 | 428,000 | 398,000 | 403,000 | 641 | 2,015 |
| 2005-03-31 | 404,000 | 442,000 | 404,000 | 442,000 | 382 | 2,210 |
| 2005-03-30 | 385,000 | 414,000 | 379,000 | 392,000 | 201 | 1,960 |
| 2005-03-29 | 399,000 | 401,000 | 385,000 | 393,000 | 157 | 1,965 |
| 2005-03-28 | 418,000 | 420,000 | 401,000 | 401,000 | 125 | 2,005 |
| 2005-03-25 | 436,000 | 436,000 | 421,000 | 422,000 | 126 | 2,110 |
| 2005-03-24 | 435,000 | 449,000 | 429,000 | 435,000 | 253 | 2,175 |
| 2005-03-23 | 427,000 | 437,000 | 407,000 | 435,000 | 300 | 2,175 |
| 2005-03-22 | 455,000 | 455,000 | 432,000 | 432,000 | 137 | 2,160 |
| 2005-03-18 | 455,000 | 463,000 | 450,000 | 450,000 | 113 | 2,250 |
| 2005-03-17 | 469,000 | 469,000 | 450,000 | 453,000 | 128 | 2,265 |
| 2005-03-16 | 473,000 | 476,000 | 455,000 | 459,000 | 200 | 2,295 |
| 2005-03-15 | 510,000 | 512,000 | 476,000 | 481,000 | 234 | 2,405 |
| 2005-03-14 | 534,000 | 544,000 | 500,000 | 500,000 | 933 | 2,500 |
| 2005-03-11 | 463,000 | 514,000 | 456,000 | 514,000 | 597 | 2,570 |
| 2005-03-10 | 478,000 | 478,000 | 464,000 | 464,000 | 138 | 2,320 |
| 2005-03-09 | 474,000 | 484,000 | 456,000 | 480,000 | 373 | 2,400 |
| 2005-03-08 | 476,000 | 476,000 | 445,000 | 469,000 | 466 | 2,345 |
| 2005-03-07 | 519,000 | 519,000 | 476,000 | 478,000 | 336 | 2,390 |
| 2005-03-04 | 539,000 | 541,000 | 512,000 | 512,000 | 368 | 2,560 |
| 2005-03-03 | 526,000 | 544,000 | 524,000 | 533,000 | 704 | 2,665 |
| 2005-03-02 | 518,000 | 526,000 | 513,000 | 520,000 | 431 | 2,600 |
| 2005-03-01 | 537,000 | 557,000 | 510,000 | 516,000 | 1,579 | 2,580 |
| 2005-02-28 | 522,000 | 540,000 | 500,000 | 537,000 | 1,101 | 2,685 |
| 2005-02-25 | 556,000 | 557,000 | 504,000 | 514,000 | 1,022 | 2,570 |
| 2005-02-24 | 605,000 | 613,000 | 558,000 | 566,000 | 1,980 | 2,830 |
| 2005-02-23 | 600,000 | 621,000 | 571,000 | 589,000 | 8,271 | 2,945 |
分割・併合履歴 ： [2012-09-26]1株→100株 [2006-12-26]1株→2株
