7837 (株)アールシーコア の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 26,000 | 26,000 | 25,620 | 26,000 | 19 | 260 |
| 2008-12-29 | 26,000 | 26,000 | 25,600 | 25,600 | 5 | 256 |
| 2008-12-26 | 25,900 | 25,900 | 25,500 | 25,510 | 15 | 255.10 |
| 2008-12-25 | 26,110 | 26,200 | 25,800 | 25,810 | 284 | 258.10 |
| 2008-12-24 | 26,800 | 26,800 | 25,800 | 25,810 | 77 | 258.10 |
| 2008-12-22 | 27,090 | 27,100 | 26,400 | 26,400 | 33 | 264 |
| 2008-12-19 | 27,750 | 27,760 | 27,150 | 27,200 | 33 | 272 |
| 2008-12-18 | 27,120 | 28,000 | 27,110 | 27,770 | 17 | 277.70 |
| 2008-12-17 | 27,970 | 27,980 | 27,100 | 27,110 | 17 | 271.10 |
| 2008-12-16 | 25,990 | 27,990 | 25,990 | 27,990 | 17 | 279.90 |
| 2008-12-15 | 26,000 | 26,000 | 25,400 | 25,410 | 17 | 254.10 |
| 2008-12-12 | 26,200 | 26,210 | 26,200 | 26,210 | 23 | 262.10 |
| 2008-12-11 | 28,000 | 28,000 | 27,100 | 27,100 | 40 | 271 |
| 2008-12-10 | 28,000 | 28,000 | 27,800 | 28,000 | 108 | 280 |
| 2008-12-09 | 25,160 | 26,000 | 25,160 | 26,000 | 28 | 260 |
| 2008-12-08 | 26,160 | 26,170 | 25,000 | 25,010 | 27 | 250.10 |
| 2008-12-05 | 26,150 | 26,160 | 26,150 | 26,160 | 8 | 261.60 |
| 2008-12-04 | 27,800 | 27,800 | 27,500 | 27,500 | 2 | 275 |
| 2008-12-03 | 26,900 | 28,000 | 26,900 | 28,000 | 12 | 280 |
| 2008-12-02 | 27,200 | 27,200 | 26,900 | 26,900 | 4 | 269 |
| 2008-12-01 | 29,000 | 29,000 | 29,000 | 29,000 | 15 | 290 |
| 2008-11-28 | 30,000 | 30,000 | 29,000 | 29,000 | 18 | 290 |
| 2008-11-27 | 30,000 | 30,050 | 30,000 | 30,050 | 10 | 300.50 |
| 2008-11-26 | 30,050 | 30,050 | 30,050 | 30,050 | 15 | 300.50 |
| 2008-11-25 | 29,900 | 30,050 | 29,000 | 30,000 | 58 | 300 |
| 2008-11-21 | 29,000 | 29,900 | 29,000 | 29,900 | 32 | 299 |
| 2008-11-20 | 30,000 | 30,500 | 30,000 | 30,000 | 121 | 300 |
| 2008-11-19 | 30,900 | 30,950 | 29,000 | 29,000 | 45 | 290 |
| 2008-11-18 | 30,400 | 30,900 | 30,400 | 30,900 | 51 | 309 |
| 2008-11-17 | 30,000 | 30,400 | 29,900 | 30,400 | 43 | 304 |
| 2008-11-14 | 29,800 | 30,500 | 29,800 | 30,500 | 7 | 305 |
| 2008-11-13 | 29,900 | 29,900 | 29,900 | 29,900 | 4 | 299 |
| 2008-11-11 | 32,700 | 33,000 | 32,000 | 33,000 | 17 | 330 |
| 2008-11-10 | 34,250 | 34,250 | 34,250 | 34,250 | 43 | 342.50 |
| 2008-11-07 | 30,100 | 30,200 | 30,100 | 30,200 | 18 | 302 |
| 2008-11-06 | 30,300 | 31,000 | 30,000 | 31,000 | 16 | 310 |
| 2008-11-05 | 31,050 | 31,400 | 30,500 | 30,500 | 30 | 305 |
| 2008-11-04 | 29,560 | 31,700 | 29,560 | 31,700 | 18 | 317 |
| 2008-10-31 | 29,200 | 29,500 | 29,000 | 29,500 | 22 | 295 |
| 2008-10-30 | 29,500 | 30,200 | 29,500 | 29,500 | 52 | 295 |
| 2008-10-29 | 30,000 | 30,000 | 29,500 | 29,500 | 29 | 295 |
| 2008-10-28 | 32,900 | 32,900 | 30,000 | 30,000 | 19 | 300 |
| 2008-10-27 | 33,950 | 34,100 | 33,000 | 33,000 | 59 | 330 |
| 2008-10-24 | 34,000 | 34,000 | 34,000 | 34,000 | 109 | 340 |
| 2008-10-23 | 30,000 | 30,700 | 30,000 | 30,000 | 14 | 300 |
| 2008-10-22 | 31,600 | 31,600 | 31,600 | 31,600 | 8 | 316 |
| 2008-10-21 | 30,000 | 31,600 | 30,000 | 31,600 | 6 | 316 |
| 2008-10-20 | 30,000 | 30,000 | 30,000 | 30,000 | 1 | 300 |
| 2008-10-17 | 32,000 | 32,000 | 31,600 | 31,600 | 2 | 316 |
| 2008-10-16 | 29,550 | 32,000 | 29,550 | 32,000 | 16 | 320 |
| 2008-10-15 | 32,800 | 32,800 | 32,800 | 32,800 | 2 | 328 |
| 2008-10-14 | 31,950 | 35,000 | 30,000 | 32,000 | 43 | 320 |
| 2008-10-10 | 35,200 | 35,200 | 32,000 | 32,000 | 58 | 320 |
| 2008-10-09 | 30,800 | 32,800 | 30,800 | 32,800 | 33 | 328 |
| 2008-10-08 | 37,000 | 37,000 | 34,800 | 34,800 | 37 | 348 |
| 2008-10-07 | 39,000 | 39,000 | 37,100 | 38,000 | 22 | 380 |
| 2008-10-06 | 40,100 | 40,100 | 39,100 | 39,100 | 7 | 391 |
| 2008-10-02 | 41,000 | 41,500 | 41,000 | 41,500 | 11 | 415 |
| 2008-10-01 | 40,000 | 40,000 | 40,000 | 40,000 | 4 | 400 |
| 2008-09-30 | 40,500 | 40,500 | 38,400 | 39,000 | 17 | 390 |
| 2008-09-29 | 42,600 | 42,600 | 40,900 | 40,900 | 8 | 409 |
| 2008-09-26 | 42,550 | 42,550 | 42,550 | 42,550 | 2 | 425.50 |
| 2008-09-25 | 44,350 | 44,350 | 43,800 | 43,800 | 10 | 438 |
| 2008-09-24 | 48,500 | 48,500 | 47,000 | 47,500 | 22 | 475 |
| 2008-09-22 | 44,500 | 44,600 | 44,500 | 44,600 | 20 | 446 |
| 2008-09-19 | 45,000 | 45,000 | 44,600 | 45,000 | 10 | 450 |
| 2008-09-18 | 45,100 | 46,000 | 44,600 | 45,000 | 16 | 450 |
| 2008-09-17 | 46,600 | 46,600 | 46,000 | 46,000 | 2 | 460 |
| 2008-09-16 | 45,000 | 47,000 | 44,600 | 47,000 | 12 | 470 |
| 2008-09-12 | 47,500 | 47,500 | 47,500 | 47,500 | 4 | 475 |
| 2008-09-11 | 47,500 | 47,500 | 47,450 | 47,500 | 8 | 475 |
| 2008-09-10 | 48,400 | 48,400 | 47,000 | 47,500 | 36 | 475 |
| 2008-09-09 | 49,100 | 49,100 | 47,500 | 48,000 | 40 | 480 |
| 2008-09-08 | 48,850 | 48,850 | 48,850 | 48,850 | 1 | 488.50 |
| 2008-09-05 | 48,500 | 48,500 | 46,600 | 47,000 | 14 | 470 |
| 2008-09-04 | 44,550 | 46,500 | 44,550 | 46,500 | 13 | 465 |
| 2008-09-03 | 43,500 | 43,500 | 43,000 | 43,000 | 21 | 430 |
| 2008-09-01 | 43,050 | 43,950 | 43,050 | 43,500 | 6 | 435 |
| 2008-08-29 | 43,500 | 43,500 | 42,000 | 42,100 | 15 | 421 |
| 2008-08-28 | 46,050 | 46,050 | 44,000 | 44,000 | 26 | 440 |
| 2008-08-27 | 49,150 | 49,150 | 46,000 | 46,000 | 35 | 460 |
| 2008-08-26 | 49,950 | 49,950 | 49,900 | 49,950 | 13 | 499.50 |
| 2008-08-25 | 53,500 | 53,500 | 52,000 | 52,000 | 42 | 520 |
| 2008-08-22 | 53,000 | 53,000 | 53,000 | 53,000 | 8 | 530 |
| 2008-08-21 | 55,100 | 55,500 | 54,000 | 54,000 | 19 | 540 |
| 2008-08-20 | 55,100 | 55,100 | 55,000 | 55,100 | 15 | 551 |
| 2008-08-19 | 56,500 | 56,500 | 56,500 | 56,500 | 2 | 565 |
| 2008-08-18 | 57,100 | 57,100 | 56,500 | 56,500 | 7 | 565 |
| 2008-08-15 | 59,000 | 59,000 | 57,000 | 57,000 | 14 | 570 |
| 2008-08-14 | 59,000 | 59,000 | 59,000 | 59,000 | 2 | 590 |
| 2008-08-13 | 58,100 | 59,000 | 58,000 | 59,000 | 16 | 590 |
| 2008-08-12 | 59,900 | 59,900 | 59,900 | 59,900 | 2 | 599 |
| 2008-08-11 | 59,900 | 59,900 | 59,900 | 59,900 | 29 | 599 |
| 2008-08-08 | 60,900 | 60,900 | 58,500 | 60,000 | 34 | 600 |
| 2008-08-07 | 61,200 | 61,200 | 61,000 | 61,000 | 14 | 610 |
| 2008-08-06 | 61,600 | 61,900 | 61,400 | 61,400 | 12 | 614 |
| 2008-08-05 | 62,000 | 62,000 | 62,000 | 62,000 | 12 | 620 |
| 2008-08-04 | 62,000 | 62,000 | 62,000 | 62,000 | 4 | 620 |
| 2008-08-01 | 62,000 | 62,000 | 62,000 | 62,000 | 15 | 620 |
| 2008-07-30 | 62,000 | 62,000 | 62,000 | 62,000 | 6 | 620 |
| 2008-07-29 | 61,900 | 61,900 | 61,200 | 61,200 | 9 | 612 |
| 2008-07-28 | 62,600 | 62,600 | 62,000 | 62,000 | 16 | 620 |
| 2008-07-25 | 65,800 | 65,800 | 65,600 | 65,600 | 111 | 656 |
| 2008-07-24 | 62,900 | 63,000 | 62,800 | 62,800 | 6 | 628 |
| 2008-07-23 | 62,000 | 63,000 | 62,000 | 63,000 | 16 | 630 |
| 2008-07-22 | 62,500 | 63,500 | 62,500 | 63,500 | 4 | 635 |
| 2008-07-18 | 64,600 | 64,600 | 62,200 | 62,500 | 8 | 625 |
| 2008-07-17 | 63,000 | 63,000 | 63,000 | 63,000 | 30 | 630 |
| 2008-07-16 | 63,000 | 63,100 | 63,000 | 63,000 | 12 | 630 |
| 2008-07-15 | 64,500 | 64,500 | 63,000 | 63,100 | 23 | 631 |
| 2008-07-14 | 64,900 | 64,900 | 64,900 | 64,900 | 1 | 649 |
| 2008-07-11 | 65,100 | 65,100 | 65,100 | 65,100 | 1 | 651 |
| 2008-07-10 | 65,100 | 65,100 | 65,100 | 65,100 | 32 | 651 |
| 2008-07-09 | 65,000 | 65,000 | 64,100 | 64,100 | 5 | 641 |
| 2008-07-08 | 64,200 | 64,200 | 64,000 | 64,100 | 5 | 641 |
| 2008-07-07 | 64,200 | 64,200 | 64,100 | 64,100 | 4 | 641 |
| 2008-07-04 | 65,000 | 65,000 | 64,000 | 64,000 | 36 | 640 |
| 2008-07-03 | 65,200 | 65,200 | 65,200 | 65,200 | 3 | 652 |
| 2008-07-02 | 65,400 | 65,400 | 65,200 | 65,200 | 4 | 652 |
| 2008-07-01 | 65,000 | 65,400 | 65,000 | 65,400 | 7 | 654 |
| 2008-06-30 | 65,000 | 65,200 | 65,000 | 65,000 | 10 | 650 |
| 2008-06-27 | 65,000 | 65,000 | 65,000 | 65,000 | 3 | 650 |
| 2008-06-26 | 65,000 | 65,000 | 65,000 | 65,000 | 2 | 650 |
| 2008-06-25 | 65,400 | 65,400 | 65,400 | 65,400 | 15 | 654 |
| 2008-06-23 | 65,200 | 65,200 | 64,000 | 64,000 | 14 | 640 |
| 2008-06-20 | 65,300 | 65,300 | 65,300 | 65,300 | 1 | 653 |
| 2008-06-19 | 65,500 | 65,500 | 65,500 | 65,500 | 1 | 655 |
| 2008-06-18 | 65,900 | 65,900 | 65,100 | 65,100 | 19 | 651 |
| 2008-06-17 | 65,800 | 65,800 | 65,800 | 65,800 | 12 | 658 |
| 2008-06-16 | 66,800 | 66,800 | 66,800 | 66,800 | 1 | 668 |
| 2008-06-13 | 66,900 | 66,900 | 66,700 | 66,700 | 2 | 667 |
| 2008-06-12 | 66,400 | 66,400 | 66,400 | 66,400 | 3 | 664 |
| 2008-06-11 | 67,000 | 67,000 | 67,000 | 67,000 | 8 | 670 |
| 2008-06-10 | 67,200 | 67,200 | 67,100 | 67,100 | 24 | 671 |
| 2008-06-09 | 66,500 | 66,500 | 66,400 | 66,400 | 3 | 664 |
| 2008-06-06 | 66,900 | 67,000 | 66,500 | 66,500 | 27 | 665 |
| 2008-06-05 | 65,500 | 66,300 | 65,000 | 66,300 | 41 | 663 |
| 2008-06-04 | 66,100 | 66,300 | 66,000 | 66,000 | 13 | 660 |
| 2008-06-03 | 67,000 | 67,100 | 66,500 | 66,500 | 12 | 665 |
| 2008-06-02 | 67,000 | 67,000 | 66,800 | 67,000 | 4 | 670 |
| 2008-05-30 | 67,000 | 67,500 | 67,000 | 67,000 | 5 | 670 |
| 2008-05-29 | 67,100 | 67,100 | 67,000 | 67,000 | 2 | 670 |
| 2008-05-28 | 66,200 | 66,300 | 66,200 | 66,200 | 5 | 662 |
| 2008-05-27 | 68,400 | 68,400 | 66,200 | 66,200 | 7 | 662 |
| 2008-05-26 | 68,500 | 68,500 | 67,500 | 68,500 | 25 | 685 |
| 2008-05-23 | 68,400 | 68,400 | 68,400 | 68,400 | 8 | 684 |
| 2008-05-22 | 65,500 | 67,500 | 65,500 | 67,500 | 6 | 675 |
| 2008-05-20 | 65,600 | 66,600 | 65,600 | 66,000 | 6 | 660 |
| 2008-05-19 | 67,100 | 67,100 | 65,600 | 65,600 | 12 | 656 |
| 2008-05-16 | 66,800 | 67,000 | 66,600 | 67,000 | 9 | 670 |
| 2008-05-15 | 65,500 | 66,700 | 65,300 | 66,700 | 16 | 667 |
| 2008-05-14 | 65,800 | 66,500 | 65,500 | 66,000 | 22 | 660 |
| 2008-05-13 | 66,000 | 67,000 | 66,000 | 67,000 | 5 | 670 |
| 2008-05-12 | 66,500 | 67,000 | 66,500 | 67,000 | 36 | 670 |
| 2008-05-09 | 68,200 | 68,200 | 67,000 | 67,000 | 10 | 670 |
| 2008-05-08 | 67,500 | 68,200 | 67,100 | 68,200 | 17 | 682 |
| 2008-05-07 | 66,400 | 67,900 | 66,400 | 67,900 | 8 | 679 |
| 2008-05-01 | 66,000 | 66,500 | 66,000 | 66,500 | 4 | 665 |
| 2008-04-30 | 67,000 | 67,000 | 66,500 | 66,500 | 7 | 665 |
| 2008-04-28 | 66,200 | 66,500 | 66,100 | 66,500 | 5 | 665 |
| 2008-04-25 | 68,900 | 68,900 | 67,000 | 67,000 | 39 | 670 |
| 2008-04-24 | 67,000 | 67,000 | 64,000 | 65,000 | 45 | 650 |
| 2008-04-23 | 66,300 | 66,600 | 66,300 | 66,500 | 4 | 665 |
| 2008-04-22 | 66,600 | 66,600 | 64,500 | 64,500 | 40 | 645 |
| 2008-04-21 | 68,000 | 69,800 | 68,000 | 69,500 | 9 | 695 |
| 2008-04-18 | 66,500 | 66,500 | 64,500 | 66,500 | 32 | 665 |
| 2008-04-17 | 66,800 | 66,800 | 64,500 | 66,500 | 87 | 665 |
| 2008-04-15 | 68,000 | 71,000 | 68,000 | 71,000 | 3 | 710 |
| 2008-04-14 | 70,000 | 70,000 | 68,000 | 68,000 | 14 | 680 |
| 2008-04-11 | 67,500 | 68,000 | 65,000 | 68,000 | 53 | 680 |
| 2008-04-10 | 69,500 | 69,500 | 68,000 | 68,000 | 26 | 680 |
| 2008-04-09 | 71,000 | 72,200 | 69,000 | 69,000 | 19 | 690 |
| 2008-04-08 | 72,000 | 72,000 | 68,000 | 68,500 | 19 | 685 |
| 2008-04-07 | 72,100 | 75,000 | 71,100 | 75,000 | 33 | 750 |
| 2008-04-04 | 71,800 | 75,000 | 70,100 | 70,100 | 68 | 701 |
| 2008-04-03 | 66,100 | 71,000 | 65,000 | 71,000 | 142 | 710 |
| 2008-04-02 | 67,200 | 67,200 | 66,000 | 66,000 | 10 | 660 |
| 2008-04-01 | 68,000 | 69,800 | 68,000 | 69,800 | 12 | 698 |
| 2008-03-31 | 66,200 | 66,200 | 66,000 | 66,000 | 10 | 660 |
| 2008-03-26 | 70,000 | 70,000 | 69,000 | 69,000 | 6 | 690 |
| 2008-03-25 | 69,000 | 71,800 | 69,000 | 71,800 | 30 | 718 |
| 2008-03-24 | 70,000 | 70,000 | 70,000 | 70,000 | 3 | 700 |
| 2008-03-21 | 67,600 | 69,000 | 66,500 | 69,000 | 28 | 690 |
| 2008-03-19 | 69,000 | 69,000 | 65,100 | 66,100 | 14 | 661 |
| 2008-03-17 | 67,000 | 71,300 | 67,000 | 71,300 | 14 | 713 |
| 2008-03-14 | 66,200 | 66,900 | 66,200 | 66,300 | 5 | 663 |
| 2008-03-13 | 67,000 | 67,000 | 66,600 | 66,600 | 8 | 666 |
| 2008-03-12 | 66,500 | 67,500 | 66,500 | 67,500 | 3 | 675 |
| 2008-03-11 | 66,000 | 66,900 | 65,400 | 65,500 | 19 | 655 |
| 2008-03-10 | 68,500 | 68,500 | 66,500 | 66,500 | 29 | 665 |
| 2008-03-07 | 66,800 | 67,800 | 66,700 | 66,800 | 12 | 668 |
| 2008-03-06 | 67,500 | 67,500 | 66,900 | 66,900 | 11 | 669 |
| 2008-03-05 | 67,000 | 67,500 | 66,200 | 67,500 | 13 | 675 |
| 2008-03-04 | 69,000 | 69,000 | 65,100 | 67,600 | 31 | 676 |
| 2008-03-03 | 70,400 | 70,400 | 70,000 | 70,400 | 7 | 704 |
| 2008-02-29 | 69,500 | 69,500 | 68,900 | 68,900 | 4 | 689 |
| 2008-02-28 | 69,800 | 69,900 | 69,800 | 69,900 | 3 | 699 |
| 2008-02-27 | 70,000 | 70,000 | 70,000 | 70,000 | 6 | 700 |
| 2008-02-26 | 69,800 | 69,800 | 69,000 | 69,000 | 14 | 690 |
| 2008-02-25 | 72,000 | 72,000 | 69,000 | 69,000 | 16 | 690 |
| 2008-02-22 | 71,000 | 71,000 | 71,000 | 71,000 | 5 | 710 |
| 2008-02-21 | 69,000 | 70,000 | 68,800 | 68,800 | 10 | 688 |
| 2008-02-20 | 71,800 | 71,800 | 71,000 | 71,000 | 8 | 710 |
| 2008-02-19 | 69,000 | 70,000 | 69,000 | 70,000 | 9 | 700 |
| 2008-02-18 | 68,500 | 70,000 | 68,500 | 68,600 | 7 | 686 |
| 2008-02-15 | 69,000 | 70,000 | 67,500 | 67,500 | 9 | 675 |
| 2008-02-13 | 66,800 | 66,800 | 66,800 | 66,800 | 6 | 668 |
| 2008-02-12 | 72,400 | 72,400 | 72,300 | 72,300 | 22 | 723 |
| 2008-02-08 | 66,800 | 68,900 | 66,300 | 68,400 | 24 | 684 |
| 2008-02-07 | 67,500 | 67,500 | 66,800 | 66,800 | 19 | 668 |
| 2008-02-06 | 67,600 | 67,600 | 67,500 | 67,500 | 5 | 675 |
| 2008-02-05 | 68,000 | 68,000 | 68,000 | 68,000 | 3 | 680 |
| 2008-02-04 | 69,400 | 69,400 | 67,400 | 68,500 | 26 | 685 |
| 2008-02-01 | 67,400 | 69,400 | 67,400 | 69,400 | 2 | 694 |
| 2008-01-31 | 69,100 | 69,100 | 69,000 | 69,000 | 3 | 690 |
| 2008-01-30 | 68,700 | 68,700 | 68,600 | 68,600 | 3 | 686 |
| 2008-01-29 | 68,000 | 68,000 | 66,100 | 66,200 | 12 | 662 |
| 2008-01-28 | 68,500 | 68,500 | 67,000 | 67,100 | 10 | 671 |
| 2008-01-25 | 69,700 | 69,700 | 66,500 | 66,500 | 16 | 665 |
| 2008-01-24 | 64,700 | 65,500 | 64,700 | 65,500 | 3 | 655 |
| 2008-01-23 | 65,600 | 66,600 | 65,600 | 65,600 | 27 | 656 |
| 2008-01-22 | 67,500 | 69,000 | 66,100 | 66,100 | 17 | 661 |
| 2008-01-21 | 67,700 | 70,000 | 67,500 | 70,000 | 32 | 700 |
| 2008-01-18 | 67,500 | 67,700 | 67,500 | 67,700 | 8 | 677 |
| 2008-01-17 | 68,100 | 69,000 | 68,000 | 68,000 | 13 | 680 |
| 2008-01-16 | 68,500 | 70,000 | 65,000 | 70,000 | 52 | 700 |
| 2008-01-15 | 71,200 | 71,200 | 71,000 | 71,000 | 12 | 710 |
| 2008-01-11 | 74,500 | 74,500 | 72,000 | 73,900 | 23 | 739 |
| 2008-01-10 | 75,300 | 75,300 | 73,000 | 73,500 | 64 | 735 |
| 2008-01-09 | 72,300 | 73,300 | 72,300 | 73,300 | 6 | 733 |
| 2008-01-08 | 72,400 | 72,700 | 72,300 | 72,300 | 7 | 723 |
| 2008-01-07 | 73,100 | 73,100 | 72,500 | 72,500 | 8 | 725 |
| 2008-01-04 | 72,100 | 72,100 | 72,100 | 72,100 | 5 | 721 |
分割・併合履歴 ： [2012-09-26]1株→100株 [2006-12-26]1株→2株
