7837 (株)アールシーコア の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 34,400 | 35,000 | 34,000 | 35,000 | 42 | 350 |
| 2009-12-28 | 33,600 | 34,000 | 33,200 | 34,000 | 44 | 340 |
| 2009-12-25 | 33,500 | 33,950 | 33,200 | 33,200 | 43 | 332 |
| 2009-12-24 | 34,050 | 34,050 | 33,550 | 34,000 | 36 | 340 |
| 2009-12-21 | 34,100 | 34,100 | 33,600 | 34,100 | 56 | 341 |
| 2009-12-18 | 34,200 | 34,200 | 34,100 | 34,100 | 3 | 341 |
| 2009-12-16 | 34,600 | 34,600 | 34,600 | 34,600 | 6 | 346 |
| 2009-12-15 | 34,500 | 34,500 | 34,400 | 34,400 | 12 | 344 |
| 2009-12-14 | 34,400 | 34,400 | 34,400 | 34,400 | 7 | 344 |
| 2009-12-11 | 34,200 | 34,200 | 34,200 | 34,200 | 5 | 342 |
| 2009-12-10 | 33,000 | 33,900 | 33,000 | 33,850 | 11 | 338.50 |
| 2009-12-09 | 34,900 | 34,900 | 34,200 | 34,500 | 15 | 345 |
| 2009-12-08 | 33,000 | 33,000 | 33,000 | 33,000 | 27 | 330 |
| 2009-12-07 | 33,000 | 33,000 | 33,000 | 33,000 | 2 | 330 |
| 2009-12-04 | 33,000 | 33,000 | 31,900 | 31,900 | 11 | 319 |
| 2009-12-03 | 32,000 | 32,000 | 31,800 | 31,800 | 40 | 318 |
| 2009-12-01 | 32,500 | 32,500 | 32,000 | 32,000 | 16 | 320 |
| 2009-11-25 | 33,000 | 33,000 | 33,000 | 33,000 | 24 | 330 |
| 2009-11-24 | 33,000 | 33,000 | 32,150 | 32,150 | 19 | 321.50 |
| 2009-11-20 | 32,500 | 32,500 | 32,500 | 32,500 | 1 | 325 |
| 2009-11-19 | 33,300 | 33,300 | 31,800 | 31,800 | 6 | 318 |
| 2009-11-18 | 33,200 | 33,300 | 33,200 | 33,300 | 2 | 333 |
| 2009-11-13 | 35,000 | 35,000 | 35,000 | 35,000 | 7 | 350 |
| 2009-11-12 | 35,000 | 36,000 | 35,000 | 36,000 | 8 | 360 |
| 2009-11-11 | 35,000 | 35,000 | 35,000 | 35,000 | 5 | 350 |
| 2009-11-10 | 33,100 | 33,100 | 33,100 | 33,100 | 7 | 331 |
| 2009-11-09 | 35,200 | 35,200 | 33,400 | 33,500 | 17 | 335 |
| 2009-11-06 | 34,800 | 34,800 | 34,800 | 34,800 | 6 | 348 |
| 2009-11-05 | 32,850 | 34,000 | 32,850 | 34,000 | 2 | 340 |
| 2009-11-02 | 32,600 | 32,600 | 32,600 | 32,600 | 1 | 326 |
| 2009-10-30 | 32,500 | 33,000 | 32,100 | 33,000 | 12 | 330 |
| 2009-10-28 | 35,500 | 35,500 | 35,500 | 35,500 | 5 | 355 |
| 2009-10-27 | 35,900 | 36,500 | 35,900 | 36,500 | 9 | 365 |
| 2009-10-26 | 40,000 | 40,000 | 39,900 | 39,900 | 45 | 399 |
| 2009-10-23 | 36,500 | 36,500 | 36,400 | 36,400 | 15 | 364 |
| 2009-10-22 | 34,000 | 34,000 | 34,000 | 34,000 | 1 | 340 |
| 2009-10-21 | 34,000 | 34,000 | 34,000 | 34,000 | 1 | 340 |
| 2009-10-20 | 34,000 | 34,000 | 34,000 | 34,000 | 1 | 340 |
| 2009-10-16 | 34,500 | 34,500 | 34,500 | 34,500 | 1 | 345 |
| 2009-10-15 | 37,000 | 37,000 | 36,200 | 36,200 | 12 | 362 |
| 2009-10-14 | 35,000 | 35,000 | 35,000 | 35,000 | 5 | 350 |
| 2009-10-13 | 33,400 | 33,400 | 33,400 | 33,400 | 6 | 334 |
| 2009-10-09 | 32,350 | 33,400 | 30,600 | 33,400 | 15 | 334 |
| 2009-10-08 | 33,400 | 33,400 | 31,950 | 31,950 | 8 | 319.50 |
| 2009-10-07 | 31,000 | 31,000 | 31,000 | 31,000 | 2 | 310 |
| 2009-10-06 | 30,600 | 30,600 | 30,000 | 30,000 | 4 | 300 |
| 2009-10-05 | 30,000 | 30,000 | 29,000 | 29,000 | 13 | 290 |
| 2009-10-02 | 31,800 | 31,800 | 31,000 | 31,000 | 4 | 310 |
| 2009-10-01 | 31,600 | 33,000 | 31,000 | 33,000 | 24 | 330 |
| 2009-09-30 | 33,600 | 33,600 | 33,600 | 33,600 | 2 | 336 |
| 2009-09-29 | 33,800 | 34,000 | 33,800 | 34,000 | 3 | 340 |
| 2009-09-28 | 35,000 | 35,200 | 33,900 | 33,900 | 10 | 339 |
| 2009-09-25 | 35,650 | 37,100 | 35,000 | 35,000 | 10 | 350 |
| 2009-09-24 | 39,400 | 39,400 | 39,300 | 39,350 | 28 | 393.50 |
| 2009-09-18 | 37,200 | 37,200 | 36,900 | 37,000 | 7 | 370 |
| 2009-09-17 | 37,850 | 37,850 | 36,400 | 37,200 | 3 | 372 |
| 2009-09-16 | 37,000 | 37,000 | 37,000 | 37,000 | 4 | 370 |
| 2009-09-15 | 37,000 | 37,500 | 36,400 | 36,400 | 12 | 364 |
| 2009-09-14 | 37,750 | 37,800 | 36,400 | 36,400 | 11 | 364 |
| 2009-09-11 | 36,900 | 36,900 | 36,100 | 36,150 | 8 | 361.50 |
| 2009-09-10 | 36,800 | 37,000 | 36,100 | 36,100 | 12 | 361 |
| 2009-09-09 | 37,400 | 37,400 | 37,000 | 37,000 | 26 | 370 |
| 2009-09-08 | 37,500 | 37,500 | 37,000 | 37,250 | 13 | 372.50 |
| 2009-09-04 | 36,000 | 37,800 | 36,000 | 37,800 | 17 | 378 |
| 2009-09-03 | 37,000 | 37,000 | 37,000 | 37,000 | 10 | 370 |
| 2009-09-02 | 36,100 | 36,100 | 35,400 | 35,400 | 5 | 354 |
| 2009-08-31 | 36,400 | 36,400 | 36,000 | 36,000 | 2 | 360 |
| 2009-08-28 | 35,200 | 35,200 | 35,200 | 35,200 | 1 | 352 |
| 2009-08-27 | 36,000 | 36,000 | 35,500 | 35,500 | 11 | 355 |
| 2009-08-26 | 36,800 | 37,000 | 36,800 | 37,000 | 2 | 370 |
| 2009-08-25 | 36,000 | 36,000 | 35,000 | 36,000 | 13 | 360 |
| 2009-08-24 | 37,000 | 37,000 | 36,000 | 36,000 | 40 | 360 |
| 2009-08-21 | 34,550 | 36,000 | 34,550 | 36,000 | 13 | 360 |
| 2009-08-20 | 35,400 | 35,400 | 35,400 | 35,400 | 2 | 354 |
| 2009-08-19 | 34,800 | 35,400 | 34,800 | 35,400 | 4 | 354 |
| 2009-08-18 | 37,400 | 37,400 | 33,800 | 34,000 | 28 | 340 |
| 2009-08-17 | 37,000 | 37,500 | 37,000 | 37,000 | 14 | 370 |
| 2009-08-14 | 35,900 | 37,000 | 35,900 | 37,000 | 8 | 370 |
| 2009-08-13 | 36,000 | 36,000 | 36,000 | 36,000 | 10 | 360 |
| 2009-08-12 | 36,100 | 36,100 | 36,000 | 36,000 | 27 | 360 |
| 2009-08-11 | 36,000 | 36,000 | 33,600 | 35,900 | 20 | 359 |
| 2009-08-10 | 35,750 | 35,800 | 35,000 | 35,000 | 20 | 350 |
| 2009-08-07 | 36,200 | 36,200 | 35,700 | 35,900 | 9 | 359 |
| 2009-08-06 | 34,700 | 35,950 | 34,350 | 34,900 | 48 | 349 |
| 2009-08-05 | 36,500 | 36,500 | 35,200 | 35,200 | 4 | 352 |
| 2009-08-04 | 36,500 | 36,500 | 33,700 | 36,450 | 12 | 364.50 |
| 2009-08-03 | 34,000 | 36,500 | 34,000 | 35,600 | 21 | 356 |
| 2009-07-31 | 34,150 | 34,150 | 32,800 | 32,800 | 13 | 328 |
| 2009-07-29 | 36,000 | 36,000 | 36,000 | 36,000 | 2 | 360 |
| 2009-07-28 | 37,000 | 37,000 | 36,000 | 37,000 | 8 | 370 |
| 2009-07-27 | 37,000 | 37,000 | 37,000 | 37,000 | 119 | 370 |
| 2009-07-24 | 35,000 | 35,000 | 33,900 | 34,000 | 21 | 340 |
| 2009-07-23 | 32,100 | 33,300 | 31,900 | 33,000 | 22 | 330 |
| 2009-07-22 | 31,500 | 32,500 | 31,500 | 32,500 | 18 | 325 |
| 2009-07-21 | 30,000 | 30,800 | 30,000 | 30,800 | 3 | 308 |
| 2009-07-17 | 30,000 | 30,050 | 30,000 | 30,000 | 10 | 300 |
| 2009-07-16 | 31,600 | 31,600 | 31,600 | 31,600 | 2 | 316 |
| 2009-07-15 | 31,000 | 31,400 | 31,000 | 31,300 | 18 | 313 |
| 2009-07-14 | 32,000 | 32,000 | 32,000 | 32,000 | 18 | 320 |
| 2009-07-13 | 31,000 | 31,500 | 29,000 | 29,000 | 36 | 290 |
| 2009-07-10 | 33,100 | 33,400 | 31,000 | 31,000 | 34 | 310 |
| 2009-07-09 | 35,000 | 35,000 | 33,000 | 33,600 | 28 | 336 |
| 2009-07-08 | 36,500 | 36,500 | 34,400 | 34,500 | 24 | 345 |
| 2009-07-07 | 35,700 | 35,700 | 35,700 | 35,700 | 2 | 357 |
| 2009-07-06 | 34,500 | 36,050 | 34,500 | 36,050 | 15 | 360.50 |
| 2009-07-03 | 34,700 | 36,600 | 34,700 | 35,000 | 25 | 350 |
| 2009-07-01 | 34,500 | 34,600 | 34,500 | 34,600 | 15 | 346 |
| 2009-06-30 | 34,600 | 34,600 | 34,000 | 34,000 | 5 | 340 |
| 2009-06-29 | 34,500 | 34,500 | 34,500 | 34,500 | 5 | 345 |
| 2009-06-26 | 34,550 | 34,800 | 34,000 | 34,800 | 7 | 348 |
| 2009-06-25 | 34,700 | 34,700 | 34,550 | 34,550 | 13 | 345.50 |
| 2009-06-24 | 34,900 | 34,900 | 32,550 | 33,350 | 19 | 333.50 |
| 2009-06-23 | 34,500 | 34,500 | 32,500 | 32,500 | 17 | 325 |
| 2009-06-22 | 31,600 | 34,900 | 31,300 | 34,900 | 15 | 349 |
| 2009-06-19 | 35,650 | 37,200 | 31,950 | 32,000 | 95 | 320 |
| 2009-06-18 | 35,550 | 35,550 | 34,200 | 35,550 | 123 | 355.50 |
| 2009-06-17 | 30,600 | 31,550 | 30,200 | 31,550 | 64 | 315.50 |
| 2009-06-16 | 28,210 | 29,400 | 28,200 | 28,510 | 39 | 285.10 |
| 2009-06-15 | 28,050 | 28,190 | 27,800 | 28,190 | 21 | 281.90 |
| 2009-06-12 | 27,900 | 28,000 | 27,500 | 28,000 | 37 | 280 |
| 2009-06-11 | 27,900 | 28,000 | 27,600 | 27,600 | 31 | 276 |
| 2009-06-10 | 27,290 | 27,600 | 27,290 | 27,600 | 30 | 276 |
| 2009-06-09 | 27,800 | 27,800 | 27,050 | 27,700 | 47 | 277 |
| 2009-06-08 | 27,600 | 28,000 | 27,150 | 27,500 | 55 | 275 |
| 2009-06-05 | 26,250 | 27,200 | 26,000 | 27,150 | 57 | 271.50 |
| 2009-06-04 | 26,910 | 26,910 | 25,020 | 25,950 | 30 | 259.50 |
| 2009-06-03 | 27,800 | 27,800 | 26,000 | 26,610 | 28 | 266.10 |
| 2009-06-02 | 27,410 | 27,900 | 27,410 | 27,900 | 20 | 279 |
| 2009-06-01 | 26,500 | 27,300 | 26,500 | 27,300 | 16 | 273 |
| 2009-05-29 | 26,500 | 26,500 | 25,800 | 26,000 | 31 | 260 |
| 2009-05-28 | 26,500 | 26,500 | 26,500 | 26,500 | 12 | 265 |
| 2009-05-27 | 27,000 | 27,600 | 26,700 | 26,700 | 9 | 267 |
| 2009-05-26 | 26,700 | 26,700 | 26,700 | 26,700 | 3 | 267 |
| 2009-05-25 | 26,800 | 26,800 | 26,790 | 26,790 | 26 | 267.90 |
| 2009-05-22 | 25,900 | 25,900 | 24,500 | 25,900 | 32 | 259 |
| 2009-05-21 | 24,240 | 25,000 | 24,240 | 25,000 | 5 | 250 |
| 2009-05-20 | 24,100 | 24,130 | 24,100 | 24,120 | 5 | 241.20 |
| 2009-05-19 | 26,000 | 26,000 | 24,200 | 24,200 | 10 | 242 |
| 2009-05-18 | 26,380 | 26,380 | 23,520 | 24,720 | 23 | 247.20 |
| 2009-05-15 | 26,100 | 26,390 | 25,600 | 26,390 | 33 | 263.90 |
| 2009-05-14 | 25,300 | 25,500 | 24,500 | 25,500 | 23 | 255 |
| 2009-05-13 | 25,000 | 25,000 | 24,990 | 24,990 | 12 | 249.90 |
| 2009-05-12 | 24,300 | 24,500 | 24,300 | 24,450 | 21 | 244.50 |
| 2009-05-11 | 24,500 | 24,500 | 23,100 | 23,400 | 18 | 234 |
| 2009-05-08 | 24,700 | 24,700 | 23,800 | 23,990 | 19 | 239.90 |
| 2009-05-07 | 22,000 | 24,100 | 21,900 | 24,100 | 20 | 241 |
| 2009-05-01 | 22,800 | 24,300 | 22,000 | 22,000 | 17 | 220 |
| 2009-04-30 | 24,100 | 24,500 | 22,500 | 22,500 | 12 | 225 |
| 2009-04-28 | 22,000 | 22,000 | 22,000 | 22,000 | 5 | 220 |
| 2009-04-27 | 25,500 | 25,500 | 24,000 | 24,000 | 63 | 240 |
| 2009-04-24 | 21,500 | 23,000 | 21,400 | 22,500 | 29 | 225 |
| 2009-04-23 | 21,000 | 21,100 | 20,500 | 20,500 | 8 | 205 |
| 2009-04-22 | 20,500 | 20,500 | 20,100 | 20,100 | 8 | 201 |
| 2009-04-21 | 20,400 | 21,000 | 20,400 | 21,000 | 5 | 210 |
| 2009-04-20 | 20,400 | 21,980 | 20,400 | 21,980 | 3 | 219.80 |
| 2009-04-17 | 20,700 | 21,300 | 20,400 | 20,400 | 10 | 204 |
| 2009-04-16 | 20,600 | 20,600 | 20,600 | 20,600 | 1 | 206 |
| 2009-04-15 | 21,800 | 21,800 | 20,800 | 20,900 | 5 | 209 |
| 2009-04-14 | 23,900 | 23,900 | 21,800 | 23,000 | 18 | 230 |
| 2009-04-13 | 23,000 | 23,200 | 22,600 | 23,000 | 26 | 230 |
| 2009-04-10 | 21,800 | 22,000 | 20,010 | 21,210 | 30 | 212.10 |
| 2009-04-09 | 21,100 | 21,400 | 21,090 | 21,400 | 20 | 214 |
| 2009-04-08 | 21,100 | 21,100 | 20,500 | 20,500 | 29 | 205 |
| 2009-04-07 | 19,500 | 19,700 | 19,500 | 19,700 | 21 | 197 |
| 2009-04-06 | 19,500 | 19,510 | 19,500 | 19,500 | 23 | 195 |
| 2009-04-03 | 20,000 | 20,000 | 19,400 | 19,400 | 23 | 194 |
| 2009-04-02 | 20,000 | 20,100 | 19,500 | 20,000 | 21 | 200 |
| 2009-04-01 | 20,000 | 20,000 | 19,500 | 19,600 | 10 | 196 |
| 2009-03-31 | 20,000 | 20,200 | 20,000 | 20,000 | 7 | 200 |
| 2009-03-30 | 21,500 | 22,100 | 20,500 | 20,500 | 13 | 205 |
| 2009-03-27 | 22,000 | 22,900 | 21,800 | 22,900 | 12 | 229 |
| 2009-03-26 | 21,650 | 23,150 | 21,650 | 22,000 | 38 | 220 |
| 2009-03-25 | 23,300 | 25,500 | 22,700 | 25,500 | 69 | 255 |
| 2009-03-24 | 25,000 | 25,000 | 22,000 | 24,800 | 46 | 248 |
| 2009-03-23 | 20,300 | 23,000 | 20,000 | 23,000 | 41 | 230 |
| 2009-03-19 | 20,000 | 20,300 | 19,710 | 20,300 | 3 | 203 |
| 2009-03-18 | 19,500 | 20,700 | 19,500 | 20,700 | 35 | 207 |
| 2009-03-17 | 19,200 | 19,400 | 19,000 | 19,000 | 10 | 190 |
| 2009-03-16 | 19,000 | 19,400 | 19,000 | 19,000 | 8 | 190 |
| 2009-03-13 | 19,800 | 19,800 | 19,500 | 19,500 | 20 | 195 |
| 2009-03-12 | 20,300 | 20,300 | 19,500 | 19,500 | 33 | 195 |
| 2009-03-11 | 19,700 | 19,700 | 19,600 | 19,600 | 20 | 196 |
| 2009-03-10 | 18,400 | 19,060 | 18,060 | 19,060 | 22 | 190.60 |
| 2009-03-09 | 19,100 | 19,500 | 18,800 | 18,850 | 49 | 188.50 |
| 2009-03-06 | 18,700 | 18,890 | 18,090 | 18,090 | 18 | 180.90 |
| 2009-03-04 | 17,900 | 18,020 | 17,800 | 17,800 | 22 | 178 |
| 2009-03-03 | 19,980 | 19,980 | 18,500 | 18,900 | 14 | 189 |
| 2009-03-02 | 19,200 | 20,000 | 19,200 | 20,000 | 21 | 200 |
| 2009-02-27 | 18,000 | 18,200 | 17,800 | 17,800 | 120 | 178 |
| 2009-02-26 | 18,000 | 18,900 | 17,900 | 18,000 | 147 | 180 |
| 2009-02-25 | 18,500 | 18,500 | 18,500 | 18,500 | 39 | 185 |
| 2009-02-24 | 20,000 | 20,000 | 18,500 | 18,500 | 34 | 185 |
| 2009-02-23 | 20,000 | 20,000 | 19,500 | 19,500 | 5 | 195 |
| 2009-02-20 | 20,500 | 20,500 | 18,900 | 18,900 | 7 | 189 |
| 2009-02-19 | 20,900 | 21,000 | 20,600 | 21,000 | 22 | 210 |
| 2009-02-18 | 22,200 | 22,200 | 22,100 | 22,100 | 4 | 221 |
| 2009-02-17 | 22,500 | 24,000 | 22,500 | 24,000 | 11 | 240 |
| 2009-02-16 | 22,500 | 22,500 | 22,500 | 22,500 | 6 | 225 |
| 2009-02-13 | 24,290 | 24,290 | 24,100 | 24,100 | 51 | 241 |
| 2009-02-12 | 24,000 | 24,000 | 23,990 | 23,990 | 17 | 239.90 |
| 2009-02-10 | 22,700 | 23,200 | 22,500 | 23,200 | 26 | 232 |
| 2009-02-09 | 24,000 | 24,000 | 23,700 | 23,900 | 40 | 239 |
| 2009-02-06 | 24,200 | 24,200 | 23,390 | 24,000 | 34 | 240 |
| 2009-02-05 | 24,000 | 24,000 | 24,000 | 24,000 | 5 | 240 |
| 2009-02-04 | 23,810 | 24,000 | 23,810 | 24,000 | 15 | 240 |
| 2009-02-03 | 24,000 | 24,000 | 23,600 | 24,000 | 11 | 240 |
| 2009-02-02 | 24,300 | 24,310 | 24,000 | 24,000 | 18 | 240 |
| 2009-01-30 | 25,100 | 25,100 | 24,500 | 24,800 | 45 | 248 |
| 2009-01-29 | 26,000 | 26,040 | 24,550 | 25,470 | 25 | 254.70 |
| 2009-01-28 | 25,790 | 26,000 | 25,300 | 26,000 | 18 | 260 |
| 2009-01-27 | 25,780 | 25,790 | 25,780 | 25,790 | 12 | 257.90 |
| 2009-01-26 | 27,890 | 27,890 | 27,880 | 27,880 | 14 | 278.80 |
| 2009-01-23 | 27,800 | 27,800 | 27,200 | 27,200 | 22 | 272 |
| 2009-01-22 | 25,060 | 26,000 | 25,050 | 26,000 | 14 | 260 |
| 2009-01-21 | 25,010 | 25,010 | 24,800 | 25,010 | 22 | 250.10 |
| 2009-01-20 | 25,710 | 25,710 | 25,000 | 25,010 | 19 | 250.10 |
| 2009-01-19 | 26,990 | 27,000 | 26,200 | 26,210 | 13 | 262.10 |
| 2009-01-16 | 28,000 | 28,000 | 28,000 | 28,000 | 3 | 280 |
| 2009-01-15 | 28,000 | 28,000 | 28,000 | 28,000 | 19 | 280 |
| 2009-01-14 | 27,400 | 27,400 | 27,000 | 27,000 | 11 | 270 |
| 2009-01-13 | 26,500 | 26,540 | 26,490 | 26,500 | 36 | 265 |
| 2009-01-09 | 28,000 | 28,000 | 27,050 | 28,000 | 46 | 280 |
| 2009-01-08 | 27,850 | 27,970 | 27,500 | 27,510 | 26 | 275.10 |
| 2009-01-07 | 26,640 | 27,000 | 26,640 | 26,650 | 22 | 266.50 |
| 2009-01-06 | 26,050 | 26,650 | 26,050 | 26,650 | 9 | 266.50 |
| 2009-01-05 | 26,030 | 26,040 | 26,030 | 26,040 | 5 | 260.40 |
分割・併合履歴 ： [2012-09-26]1株→100株 [2006-12-26]1株→2株
