7837 (株)アールシーコアの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	33,650	34,700	33,300	33,550	158	335.50
2010-12-29	34,900	35,000	33,450	35,000	125	350
2010-12-28	34,300	34,350	34,200	34,350	58	343.50
2010-12-27	34,500	34,500	33,250	33,800	105	338
2010-12-24	33,300	34,200	33,000	33,800	198	338
2010-12-22	33,300	33,400	32,000	32,700	221	327
2010-12-21	32,100	33,300	32,100	33,300	34	333
2010-12-20	31,800	32,600	31,600	32,600	22	326
2010-12-17	32,200	32,700	31,800	31,900	96	319
2010-12-16	33,100	33,700	32,700	32,700	44	327
2010-12-15	32,600	33,250	32,600	33,100	26	331
2010-12-14	33,050	34,700	32,600	32,700	255	327
2010-12-13	32,400	32,500	31,400	32,450	122	324.50
2010-12-10	31,000	32,000	31,000	31,900	110	319
2010-12-09	31,000	31,700	31,000	31,100	53	311
2010-12-08	31,700	31,800	30,600	30,700	89	307
2010-12-07	30,600	31,300	30,500	31,000	117	310
2010-12-06	29,690	30,000	29,540	30,000	99	300
2010-12-03	29,300	29,500	29,230	29,300	49	293
2010-12-02	29,200	29,400	29,100	29,230	99	292.30
2010-12-01	29,110	29,240	29,000	29,200	88	292
2010-11-30	29,330	30,000	29,320	30,000	28	300
2010-11-29	30,000	30,000	29,310	29,320	54	293.20
2010-11-26	29,600	29,600	29,100	29,600	28	296
2010-11-25	29,400	29,400	29,100	29,230	30	292.30
2010-11-24	29,300	29,300	29,160	29,300	18	293
2010-11-22	30,800	30,800	29,700	29,700	27	297
2010-11-19	29,200	29,390	29,200	29,300	18	293
2010-11-18	29,000	29,200	28,800	29,150	23	291.50
2010-11-17	29,060	29,060	29,000	29,000	10	290
2010-11-16	29,200	29,300	29,000	29,200	20	292
2010-11-15	29,490	29,490	29,200	29,200	12	292
2010-11-12	29,900	30,000	29,700	29,700	17	297
2010-11-11	29,800	29,800	29,550	29,800	20	298
2010-11-10	29,560	29,900	29,500	29,700	25	297
2010-11-09	29,600	29,600	29,500	29,500	12	295
2010-11-08	29,520	29,550	29,500	29,550	17	295.50
2010-11-05	29,990	30,000	29,200	30,000	15	300
2010-11-04	29,100	29,990	29,100	29,990	17	299.90
2010-11-02	29,500	29,500	29,000	29,000	15	290
2010-11-01	29,010	30,000	29,000	30,000	18	300
2010-10-29	29,500	29,500	29,000	29,000	12	290
2010-10-28	30,100	30,100	29,800	29,800	11	298
2010-10-27	30,950	30,950	30,050	30,050	24	300.50
2010-10-26	30,800	30,800	29,500	29,500	21	295
2010-10-25	30,550	30,550	29,120	29,120	24	291.20
2010-10-22	29,960	30,450	29,000	29,000	24	290
2010-10-21	28,560	29,500	28,530	29,500	21	295
2010-10-20	28,820	28,820	28,530	28,530	12	285.30
2010-10-19	28,800	29,000	28,800	28,810	10	288.10
2010-10-18	28,920	29,100	28,340	28,600	11	286
2010-10-15	30,800	30,800	29,500	29,500	14	295
2010-10-14	30,000	30,000	29,800	30,000	16	300
2010-10-13	30,950	30,950	29,950	30,100	12	301
2010-10-12	30,050	31,000	29,900	31,000	27	310
2010-10-08	30,400	30,400	30,350	30,350	13	303.50
2010-10-07	30,500	30,500	30,350	30,400	13	304
2010-10-06	30,850	30,850	30,200	30,600	15	306
2010-10-05	31,000	31,000	30,500	30,500	12	305
2010-10-04	30,800	31,000	30,500	31,000	13	310
2010-10-01	31,200	31,500	31,000	31,000	11	310
2010-09-30	31,300	31,650	31,200	31,200	10	312
2010-09-29	31,650	32,000	31,450	31,500	21	315
2010-09-28	31,600	32,900	31,000	32,850	14	328.50
2010-09-27	33,500	33,500	31,400	33,000	24	330
2010-09-24	32,400	34,400	32,300	32,800	35	328
2010-09-22	34,000	34,000	32,200	32,200	25	322
2010-09-21	32,500	33,800	31,700	32,850	14	328.50
2010-09-17	32,050	33,000	31,200	33,000	17	330
2010-09-16	31,300	33,000	31,300	33,000	18	330
2010-09-15	31,400	31,500	31,100	31,100	12	311
2010-09-14	32,050	32,050	31,400	31,400	14	314
2010-09-13	32,150	32,150	31,400	31,400	16	314
2010-09-10	31,300	31,650	31,300	31,550	17	315.50
2010-09-09	33,000	33,000	31,600	32,000	14	320
2010-09-08	33,300	33,300	32,200	33,000	8	330
2010-09-07	32,000	32,550	32,000	32,550	4	325.50
2010-09-06	32,000	32,000	32,000	32,000	1	320
2010-09-03	31,100	31,100	31,100	31,100	20	311
2010-09-02	32,500	32,550	32,500	32,500	3	325
2010-09-01	32,000	32,000	32,000	32,000	1	320
2010-08-27	34,750	34,800	34,750	34,800	10	348
2010-08-26	34,500	34,500	34,500	34,500	3	345
2010-08-25	32,600	32,600	32,600	32,600	4	326
2010-08-24	33,700	33,700	33,400	33,400	2	334
2010-08-23	34,600	34,600	34,400	34,400	22	344
2010-08-20	31,300	32,000	31,300	32,000	3	320
2010-08-19	29,600	32,000	29,600	32,000	35	320
2010-08-18	31,000	31,000	31,000	31,000	2	310
2010-08-17	31,800	31,800	30,300	30,300	6	303
2010-08-16	32,650	32,650	32,500	32,500	5	325
2010-08-12	34,800	35,000	32,750	32,750	7	327.50
2010-08-11	33,950	33,950	32,700	32,700	7	327
2010-08-10	32,700	32,950	32,700	32,900	18	329
2010-08-09	34,700	34,700	34,700	34,700	4	347
2010-08-06	34,700	34,700	33,000	33,000	17	330
2010-08-04	33,000	33,000	32,950	32,950	17	329.50
2010-08-03	32,950	34,000	32,950	34,000	3	340
2010-08-02	35,400	35,400	33,000	33,000	29	330
2010-07-30	34,000	34,000	34,000	34,000	1	340
2010-07-29	33,600	33,600	33,600	33,600	1	336
2010-07-28	35,500	35,500	35,500	35,500	28	355
2010-07-27	36,050	36,050	36,050	36,050	25	360.50
2010-07-26	35,350	35,350	35,350	35,350	26	353.50
2010-07-23	33,500	34,100	33,500	34,100	55	341
2010-07-22	32,500	32,500	32,500	32,500	2	325
2010-07-21	32,500	32,500	32,500	32,500	1	325
2010-07-20	33,100	33,100	32,400	32,400	3	324
2010-07-16	33,200	33,200	32,900	32,900	5	329
2010-07-15	33,000	34,000	33,000	34,000	3	340
2010-07-14	33,500	34,000	33,000	33,000	26	330
2010-07-13	33,500	33,500	33,050	33,200	15	332
2010-07-12	33,450	33,450	32,600	32,600	15	326
2010-07-09	33,300	33,500	33,300	33,500	15	335
2010-07-08	33,100	33,200	33,100	33,200	9	332
2010-07-07	31,950	32,000	31,950	32,000	8	320
2010-07-06	31,100	31,150	30,700	30,700	18	307
2010-07-05	32,500	32,500	31,050	31,200	7	312
2010-07-02	32,100	32,100	32,100	32,100	1	321
2010-07-01	32,500	32,500	30,700	30,700	4	307
2010-06-30	32,600	33,500	32,600	33,500	15	335
2010-06-29	33,500	34,000	33,500	34,000	5	340
2010-06-28	32,950	33,000	31,950	33,000	16	330
2010-06-25	32,000	32,700	32,000	32,000	10	320
2010-06-24	32,700	32,800	32,400	32,400	5	324
2010-06-23	33,800	33,800	32,500	33,000	26	330
2010-06-22	32,900	33,200	32,050	33,100	23	331
2010-06-21	33,400	33,400	32,800	32,900	24	329
2010-06-18	33,400	33,400	33,400	33,400	1	334
2010-06-17	32,850	32,850	32,850	32,850	7	328.50
2010-06-16	33,500	33,500	32,800	32,800	12	328
2010-06-15	33,850	34,000	32,800	32,800	23	328
2010-06-14	34,600	35,000	34,000	34,000	9	340
2010-06-11	34,700	34,700	32,500	33,900	59	339
2010-06-10	34,100	34,800	33,550	34,700	15	347
2010-06-09	34,750	34,800	33,400	34,800	17	348
2010-06-08	34,500	34,800	34,500	34,800	4	348
2010-06-07	34,100	34,500	33,300	33,300	30	333
2010-06-04	36,000	36,000	33,500	34,500	55	345
2010-06-03	35,600	36,500	35,050	35,600	32	356
2010-06-02	35,800	36,500	35,100	35,100	25	351
2010-06-01	35,600	35,900	35,500	35,500	30	355
2010-05-31	37,000	37,000	37,000	37,000	1	370
2010-05-28	35,000	37,200	35,000	37,200	19	372
2010-05-27	34,900	35,500	34,500	35,500	18	355
2010-05-26	35,500	39,000	35,500	37,000	55	370
2010-05-25	34,700	35,000	34,300	34,500	11	345
2010-05-24	34,600	35,500	34,600	35,000	34	350
2010-05-21	36,100	36,400	33,100	36,400	44	364
2010-05-20	35,600	35,850	34,000	35,400	47	354
2010-05-19	34,750	36,400	34,000	35,800	112	358
2010-05-18	44,550	44,550	38,250	38,250	176	382.50
2010-05-17	41,750	45,950	39,500	45,250	668	452.50
2010-05-14	34,000	38,950	34,000	38,950	317	389.50
2010-05-13	31,950	31,950	31,950	31,950	9	319.50
2010-05-12	31,950	31,950	31,600	31,600	5	316
2010-05-11	31,750	31,750	31,750	31,750	6	317.50
2010-05-10	31,050	31,950	31,000	31,300	10	313
2010-05-07	32,000	32,000	31,050	32,000	8	320
2010-05-06	32,550	32,550	31,500	31,500	7	315
2010-04-30	32,400	32,500	32,200	32,500	14	325
2010-04-28	33,000	33,000	32,950	32,950	17	329.50
2010-04-27	32,900	32,950	32,500	32,500	17	325
2010-04-26	32,900	33,000	32,500	32,500	17	325
2010-04-23	32,900	32,900	32,800	32,800	18	328
2010-04-22	31,800	32,000	31,800	32,000	3	320
2010-04-21	32,300	32,300	32,000	32,000	13	320
2010-04-20	32,500	32,500	32,500	32,500	7	325
2010-04-19	32,500	32,500	32,500	32,500	3	325
2010-04-16	32,500	32,500	32,500	32,500	5	325
2010-04-15	33,000	33,000	33,000	33,000	3	330
2010-04-14	33,000	33,000	32,700	32,700	7	327
2010-04-13	33,000	33,000	32,500	32,500	8	325
2010-04-12	32,950	33,000	32,950	33,000	10	330
2010-04-09	33,000	33,000	32,950	32,950	8	329.50
2010-04-08	33,000	33,000	32,800	32,800	6	328
2010-04-07	31,400	31,650	31,300	31,650	11	316.50
2010-04-05	32,500	32,700	32,100	32,100	11	321
2010-04-01	32,400	32,400	32,400	32,400	1	324
2010-03-31	32,700	32,700	31,600	31,600	12	316
2010-03-30	32,800	32,800	32,800	32,800	3	328
2010-03-29	32,600	32,600	31,200	32,600	7	326
2010-03-26	33,200	33,200	33,000	33,100	13	331
2010-03-25	33,150	33,150	32,800	32,800	10	328
2010-03-24	33,150	33,150	33,000	33,150	16	331.50
2010-03-23	33,900	34,000	33,100	33,200	22	332
2010-03-19	32,600	32,600	32,500	32,500	5	325
2010-03-18	32,500	32,500	32,300	32,300	6	323
2010-03-17	33,500	33,500	33,500	33,500	2	335
2010-03-16	32,000	33,900	32,000	33,900	14	339
2010-03-15	33,500	33,500	31,000	32,300	27	323
2010-03-12	34,900	34,900	34,900	34,900	8	349
2010-03-11	34,550	34,550	34,550	34,550	5	345.50
2010-03-10	34,200	34,200	34,000	34,000	11	340
2010-03-09	34,900	34,900	34,900	34,900	6	349
2010-03-08	32,900	33,000	32,900	32,900	9	329
2010-03-05	31,000	32,000	31,000	31,500	5	315
2010-03-03	32,000	32,000	32,000	32,000	1	320
2010-03-02	30,600	31,000	30,600	31,000	3	310
2010-03-01	32,500	32,500	30,500	30,500	25	305
2010-02-26	32,400	32,400	31,000	31,700	6	317
2010-02-25	32,400	32,400	31,000	32,000	14	320
2010-02-24	32,300	32,300	32,300	32,300	16	323
2010-02-23	31,900	32,000	31,800	31,800	11	318
2010-02-22	31,250	31,700	31,250	31,700	6	317
2010-02-19	32,500	32,500	32,500	32,500	1	325
2010-02-18	32,500	32,500	32,000	32,500	4	325
2010-02-17	32,600	32,950	32,500	32,500	6	325
2010-02-16	32,900	34,000	32,900	34,000	2	340
2010-02-15	34,600	34,600	31,800	33,200	16	332
2010-02-12	36,000	36,000	36,000	36,000	5	360
2010-02-10	35,000	35,000	35,000	35,000	7	350
2010-02-09	34,500	34,500	34,300	34,300	8	343
2010-02-08	34,400	34,400	34,000	34,250	6	342.50
2010-02-04	34,000	34,000	33,500	33,500	3	335
2010-02-03	34,000	34,000	33,900	33,900	2	339
2010-02-02	34,000	34,000	34,000	34,000	1	340
2010-02-01	34,000	34,000	34,000	34,000	2	340
2010-01-29	34,000	34,000	34,000	34,000	1	340
2010-01-27	35,250	35,250	34,100	35,000	6	350
2010-01-26	35,150	35,150	35,150	35,150	3	351.50
2010-01-25	34,100	34,950	34,100	34,950	6	349.50
2010-01-22	35,000	35,000	34,700	34,700	24	347
2010-01-21	35,000	35,000	35,000	35,000	5	350
2010-01-20	34,100	34,250	34,100	34,250	2	342.50
2010-01-19	34,500	34,500	34,000	34,000	8	340
2010-01-18	35,500	35,500	35,500	35,500	1	355
2010-01-15	35,000	35,500	35,000	35,500	29	355
2010-01-14	34,600	34,600	34,500	34,600	15	346
2010-01-13	34,700	34,700	34,600	34,600	12	346
2010-01-12	35,600	35,600	34,000	34,000	10	340
2010-01-08	34,000	34,000	33,500	33,500	11	335
2010-01-07	33,000	33,000	33,000	33,000	4	330
2010-01-06	33,300	33,300	32,650	32,650	3	326.50
2010-01-05	33,300	33,300	33,300	33,300	2	333
2010-01-04	33,200	33,200	33,000	33,000	11	330

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

7837 (株)アールシーコア の時系列データ [2010年度]

7837 (株)アールシーコアの時系列データ [2010年度]