7837 (株)アールシーコア の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3044,00044,30042,50042,60057426
2011-12-2943,50044,00043,40044,00044440
2011-12-2843,50045,50041,90043,500175435
2011-12-2741,80042,00040,60041,900452419
2011-12-2640,05040,90040,05040,300106403
2011-12-2239,70039,80039,20039,80056398
2011-12-2138,90039,60038,90039,00053390
2011-12-2038,90038,90038,00038,900195389
2011-12-1938,95039,00038,70038,950246389.50
2011-12-1638,10039,00036,90039,00025390
2011-12-1538,40039,10038,00038,50013385
2011-12-1439,00039,10038,00039,10070391
2011-12-1337,65038,95037,50038,00065380
2011-12-1237,50037,90037,10037,10049371
2011-12-0937,00038,00037,00037,90064379
2011-12-0836,50036,80036,50036,80015368
2011-12-0736,05036,35036,00036,3509363.50
2011-12-0636,50036,50035,90036,00078360
2011-12-0536,00036,50036,00036,00041360
2011-12-0235,25035,80035,25035,6006356
2011-12-0136,50036,90035,50035,50027355
2011-11-3036,50036,75036,50036,7507367.50
2011-11-2935,75036,00035,60036,00053360
2011-11-2835,30035,50035,00035,30028353
2011-11-2534,95034,95034,90034,900110349
2011-11-2434,50034,90034,00034,80022348
2011-11-2235,00035,00034,10034,50018345
2011-11-2135,20035,20033,30034,10015341
2011-11-1835,00035,20033,30035,20018352
2011-11-1734,85035,50034,85035,5002355
2011-11-1635,80036,00035,10035,10030351
2011-11-1535,95035,95035,00035,9509359.50
2011-11-1436,00036,00034,85034,85022348.50
2011-11-1135,00035,40035,00035,4005354
2011-11-1034,80035,50034,50035,00017350
2011-11-0936,00036,00035,50035,500346355
2011-11-0836,00036,00035,10036,00019360
2011-11-0735,10035,80035,00035,80031358
2011-11-0435,00035,00035,00035,00033350
2011-11-0235,20035,30033,40034,00052340
2011-11-0135,00035,40034,15035,05026350.50
2011-10-3135,00035,65033,60035,000179350
2011-10-2831,15032,80031,15032,50042325
2011-10-2732,50032,50031,30031,80038318
2011-10-2632,40032,45032,10032,40032324
2011-10-2532,45032,45031,75031,75019317.50
2011-10-2432,00032,05031,80031,80017318
2011-10-2132,40032,40032,00032,00028320
2011-10-2031,25032,00031,25031,70013317
2011-10-1931,05031,95031,05031,1508311.50
2011-10-1832,00032,00031,00031,10037311
2011-10-1730,60031,30030,50031,30019313
2011-10-1432,00032,00032,00032,0006320
2011-10-1332,40032,40031,00031,5009315
2011-10-1232,00032,00031,00031,00019310
2011-10-1131,20031,90031,20031,90015319
2011-10-0731,40031,40031,15031,20010312
2011-10-0631,00031,00030,60030,8005308
2011-10-0530,20031,00030,10030,10017301
2011-10-0430,70031,50030,50031,00013310
2011-10-0332,30032,30031,00031,80041318
2011-09-3031,15031,15031,00031,0004310
2011-09-2930,15031,25030,00031,2509312.50
2011-09-2830,10031,45030,00031,35027313.50
2011-09-2732,30032,30030,50031,85058318.50
2011-09-2632,00032,00030,30031,50019315
2011-09-2232,95032,95031,50032,50031325
2011-09-2130,60033,00030,60032,95015329.50
2011-09-2031,60032,00029,30030,90054309
2011-09-1632,00032,00031,40031,60014316
2011-09-1531,75032,00031,00032,00020320
2011-09-1432,60032,60031,80031,8006318
2011-09-1331,45032,10031,40032,10036321
2011-09-1230,85031,45030,85031,4009314
2011-09-0931,40031,80031,00031,70020317
2011-09-0832,00032,00031,40031,40017314
2011-09-0731,95032,10031,00031,50040315
2011-09-0631,45032,45030,00032,45038324.50
2011-09-0531,20031,45031,20031,4504314.50
2011-09-0231,90031,90031,55031,55010315.50
2011-09-0131,00032,30030,70031,50049315
2011-08-3130,70031,00030,70031,0004310
2011-08-3030,70031,40030,65031,30013313
2011-08-2930,90030,90030,50030,500173305
2011-08-2630,75030,75029,83029,83013298.30
2011-08-2530,50030,75030,50030,7509307.50
2011-08-2430,00030,50029,50029,80013298
2011-08-2330,45030,45029,50029,99031299.90
2011-08-2230,00030,00029,00029,99034299.90
2011-08-1929,75030,00029,65030,00010300
2011-08-1830,80030,80029,80029,80013298
2011-08-1729,70030,95029,70030,95029309.50
2011-08-1630,05030,85030,00030,85013308.50
2011-08-1530,05030,15030,05030,1502301.50
2011-08-1231,00031,00029,50030,05035300.50
2011-08-1129,99030,45029,20030,00027300
2011-08-1029,60031,00029,50031,00044310
2011-08-0928,10029,60026,90029,600122296
2011-08-0829,60030,75028,20028,40090284
2011-08-0529,55030,00029,55029,70057297
2011-08-0430,70031,60030,05030,95086309.50
2011-08-0331,00031,00029,60030,700318307
2011-08-0233,40033,40029,66031,700546317
2011-08-0132,00032,00032,00032,00055320
2011-07-2928,79028,80027,00027,00058270
2011-07-2829,90030,00028,74028,74020287.40
2011-07-2732,30032,30030,20030,20064302
2011-07-2631,10031,60030,05031,60089316
2011-07-2530,00030,00029,30029,40049294
2011-07-2229,55029,55029,20029,30044293
2011-07-2129,01029,05028,80029,05013290.50
2011-07-2029,40029,40028,71028,8404288.40
2011-07-1928,71028,75028,57028,57011285.70
2011-07-1529,00029,00028,70028,70014287
2011-07-1429,99029,99029,30029,58045295.80
2011-07-1328,90028,90028,30028,70020287
2011-07-1227,90028,40027,80027,910129279.10
2011-07-1128,20028,70027,70027,70043277
2011-07-0828,60028,60028,30028,30019283
2011-07-0727,73027,89027,73027,89020278.90
2011-07-0627,90027,90027,80027,8007278
2011-07-0527,40027,94027,36027,90019279
2011-07-0427,00027,40027,00027,29068272.90
2011-07-0127,60027,60027,10027,26022272.60
2011-06-3027,65027,85027,60027,85011278.50
2011-06-2927,90028,30027,15027,15025271.50
2011-06-2827,47027,47027,20027,20018272
2011-06-2727,16027,16027,00027,10028271
2011-06-2427,14027,16027,14027,1606271.60
2011-06-2327,70027,70027,70027,70013277
2011-06-2227,13027,13027,13027,1303271.30
2011-06-2127,13027,13027,13027,1302271.30
2011-06-2027,10027,70027,10027,70016277
2011-06-1727,00027,10027,00027,10034271
2011-06-1626,70027,38026,70027,00047270
2011-06-1527,03027,20027,00027,20017272
2011-06-1427,50027,58027,00027,03037270.30
2011-06-1327,38027,38027,00027,38025273.80
2011-06-1027,01027,39027,01027,10019271
2011-06-0927,44027,44027,01027,30022273
2011-06-0827,45027,45027,44027,4407274.40
2011-06-0726,50027,00026,50027,0003270
2011-06-0627,40027,40026,50026,50042265
2011-06-0327,30028,00027,30027,40027274
2011-06-0227,50027,50027,40027,4009274
2011-06-0127,40028,00027,03027,50023275
2011-05-3127,00027,30027,00027,30019273
2011-05-3027,00027,00027,00027,0007270
2011-05-2727,00027,00026,90026,90017269
2011-05-2626,90026,90026,80026,88019268.80
2011-05-2526,30026,64026,20026,40021264
2011-05-2426,25026,35026,25026,30015263
2011-05-2327,00027,00026,25026,25055262.50
2011-05-2027,25027,38026,00026,990108269.90
2011-05-1927,55027,95026,95027,00082270
2011-05-1827,11028,00027,11027,950126279.50
2011-05-1726,31027,40026,31027,30059273
2011-05-1627,10027,78026,01027,780405277.80
2011-05-1329,10029,10029,10029,10033291
2011-05-1234,80036,40034,75036,10080361
2011-05-1133,00034,40033,00034,35066343.50
2011-05-1032,95033,00032,65033,00046330
2011-05-0932,50033,00032,50032,90047329
2011-05-0632,50032,60032,20032,35042323.50
2011-05-0232,20032,30031,90032,30027323
2011-04-2831,65032,15031,65031,9008319
2011-04-2733,00033,00031,65031,65032316.50
2011-04-2632,50032,50032,00032,00030320
2011-04-2532,40032,40031,60032,40057324
2011-04-2232,30032,30032,20032,20027322
2011-04-2131,90032,45031,80032,20022322
2011-04-2031,85031,90031,40031,80014318
2011-04-1932,35032,35030,50030,75014307.50
2011-04-1831,00032,00030,75032,00039320
2011-04-1530,40031,40030,40031,10011311
2011-04-1430,50030,95030,50030,95026309.50
2011-04-1330,00030,50029,80030,00091300
2011-04-1230,90030,95029,91029,93055299.30
2011-04-1130,80030,80030,10030,20031302
2011-04-0830,80030,80029,61030,40023304
2011-04-0730,50030,80030,00030,80073308
2011-04-0630,60030,60030,30030,40013304
2011-04-0532,25032,25030,75030,75075307.50
2011-04-0433,30033,50032,50032,50056325
2011-04-0132,50034,45032,50033,30030333
2011-03-3131,85032,30031,80032,30022323
2011-03-3032,40033,70031,60031,600132316
2011-03-2933,60033,80033,00033,80014338
2011-03-2833,60035,00033,60034,50045345
2011-03-2535,60035,90034,00034,00061340
2011-03-2435,00035,80034,20035,00058350
2011-03-2335,00035,60034,55035,50098355
2011-03-2233,50035,05033,50034,900136349
2011-03-1831,00033,00030,80033,000149330
2011-03-1728,50030,80028,50030,800159308
2011-03-1628,00030,80026,00030,800770308
2011-03-1529,50029,50029,50029,50015295
2011-03-1436,50036,50036,50036,50025365
2011-03-1142,60043,75042,50043,50031435
2011-03-1043,55044,50043,35043,35024433.50
2011-03-0943,75044,50043,00043,55059435.50
2011-03-0842,35044,00042,35043,90076439
2011-03-0742,00042,85042,00042,85035428.50
2011-03-0442,40043,00042,20042,20075422
2011-03-0341,75042,45041,50042,450102424.50
2011-03-0243,90043,90042,00042,55088425.50
2011-03-0142,95044,50042,95043,75060437.50
2011-02-2842,50042,75041,50042,75098427.50
2011-02-2541,00042,00040,25041,500131415
2011-02-2442,50043,00042,00042,050126420.50
2011-02-2342,55043,50042,10043,500175435
2011-02-2244,05044,35043,80043,800106438
2011-02-2146,00046,00044,25044,950149449.50
2011-02-1845,10046,00045,10046,00043460
2011-02-1745,75045,95044,60045,80091458
2011-02-1646,15047,40044,55045,750203457.50
2011-02-1548,15048,15046,25046,900121469
2011-02-1449,00049,00047,80047,900128479
2011-02-1048,80048,90045,00048,600308486
2011-02-0949,50051,50048,20049,500182495
2011-02-0850,00050,50047,10049,700277497
2011-02-0748,50056,50047,80050,0001,292500
2011-02-0442,55049,50042,55049,500909495
2011-02-0343,90043,90041,90042,500110425
2011-02-0242,10043,40040,50043,200198432
2011-02-0143,10044,00041,00041,500337415
2011-01-3138,50042,00037,80041,000707410
2011-01-2837,00037,50036,20037,500105375
2011-01-2735,95037,10035,60036,900105369
2011-01-2636,35036,35035,65036,35066363.50
2011-01-2535,00036,45034,95036,350100363.50
2011-01-2434,50034,90034,15034,90057349
2011-01-2136,45036,75034,20034,750142347.50
2011-01-2036,00036,45035,95036,05017360.50
2011-01-1936,20036,30036,05036,05048360.50
2011-01-1836,95037,50036,90036,900102369
2011-01-1735,90036,50035,40036,50080365
2011-01-1435,00035,90035,00035,70094357
2011-01-1334,60035,00034,30034,30058343
2011-01-1234,00034,50033,90034,50059345
2011-01-1133,70033,80033,20033,800117338
2011-01-0733,60033,70033,40033,70096337
2011-01-0634,15034,45033,40033,900116339
2011-01-0534,10034,30034,00034,30035343
2011-01-0433,55034,30033,55034,30051343

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