1. HOME >
  2. 株価時系列 >
  3. 7837 >
  4. 2013年

7837 (株)アールシーコア の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,1751,2131,1751,1756,2001,175
2013-12-271,2001,2001,1501,1624,3001,162
2013-12-261,1941,1951,1791,1904,5001,190
2013-12-251,1321,1391,1231,1237,4001,123
2013-12-241,1501,1501,1201,1308,5001,130
2013-12-201,1791,1791,1481,1506,0001,150
2013-12-191,1821,1821,1501,1535,0001,153
2013-12-181,1861,1871,1811,1812,9001,181
2013-12-171,2011,2091,1801,1806,2001,180
2013-12-161,2021,2111,1991,20013,4001,200
2013-12-131,1951,2121,1951,2121,1001,212
2013-12-121,2081,2081,1701,1953,6001,195
2013-12-111,2141,2141,1951,1954,4001,195
2013-12-101,2131,2131,2001,2103,4001,210
2013-12-091,2131,2131,2021,2131,6001,213
2013-12-061,2171,2171,2011,2081,4001,208
2013-12-051,1981,2101,1981,20122,0001,201
2013-12-041,2161,2161,1921,1982,7001,198
2013-12-031,2351,2351,2171,2172,7001,217
2013-12-021,2401,2451,2401,2401,8001,240
2013-11-291,2401,2421,2241,2401,3001,240
2013-11-281,2231,2381,2231,2374,7001,237
2013-11-271,2101,2331,2101,2239,4001,223
2013-11-261,2101,2101,1901,20522,8001,205
2013-11-251,2051,2251,2051,21010,5001,210
2013-11-221,2091,2101,2001,2046,9001,204
2013-11-211,2031,2031,2001,2033,0001,203
2013-11-201,2001,2061,1901,20614,0001,206
2013-11-191,2001,2081,2001,2006,3001,200
2013-11-181,2001,2051,2001,2005,1001,200
2013-11-151,1911,2051,1911,2001,9001,200
2013-11-141,1991,2051,1991,2042,7001,204
2013-11-131,2001,2031,1311,2027,6001,202
2013-11-121,2001,2021,1991,20210,8001,202
2013-11-111,1931,2001,1931,2002,2001,200
2013-11-081,1851,2101,1851,2002,3001,200
2013-11-071,2231,2231,2001,209123,1001,209
2013-11-061,1911,2201,1801,22010,6001,220
2013-11-051,2001,2011,1951,2002,4001,200
2013-11-011,2061,2201,1951,2005,6001,200
2013-10-311,2151,2151,2051,2121,8001,212
2013-10-301,2101,2121,1951,2123,4001,212
2013-10-291,2291,2311,2061,2192,7001,219
2013-10-281,2101,2101,2051,2101,4001,210
2013-10-251,2501,2501,2101,2104,9001,210
2013-10-241,2051,2501,2041,2455,6001,245
2013-10-231,2181,2181,2051,2051,5001,205
2013-10-221,1951,2061,1941,2056,3001,205
2013-10-211,1941,2061,1941,1954,0001,195
2013-10-181,1831,1971,1821,1943,2001,194
2013-10-171,2001,2031,1801,1812,3001,181
2013-10-161,1901,2001,1701,1702,4001,170
2013-10-151,2081,2081,1981,1982,0001,198
2013-10-111,1951,1991,1761,1989001,198
2013-10-101,1651,1861,1651,1708001,170
2013-10-091,1611,1751,1611,1754001,175
2013-10-081,1491,1511,1241,1514,2001,151
2013-10-071,1951,1951,1601,1792,3001,179
2013-10-041,1971,2001,1771,1952,5001,195
2013-10-031,2051,2051,1691,1976,7001,197
2013-10-021,2001,2011,1751,1753,7001,175
2013-10-011,2081,2331,2001,2003,3001,200
2013-09-301,2261,2341,2041,2083,7001,208
2013-09-271,2391,2391,1901,2346,3001,234
2013-09-261,2131,2301,1801,2104,0001,210
2013-09-251,1801,1991,1781,1998,0001,199
2013-09-241,1571,1671,1551,1674,1001,167
2013-09-201,1551,2001,1501,1707,4001,170
2013-09-191,1401,1461,1401,1469,3001,146
2013-09-181,1341,1371,1301,1301,9001,130
2013-09-171,1201,1401,1151,1345,6001,134
2013-09-131,1101,1201,1011,1023,6001,102
2013-09-121,1271,1271,1001,1154,7001,115
2013-09-111,1001,1001,0901,0991,5001,099
2013-09-101,0771,1001,0771,0964,5001,096
2013-09-091,0941,0981,0761,0765,2001,076
2013-09-061,0701,0831,0701,0761,6001,076
2013-09-051,0811,0881,0811,0881,4001,088
2013-09-041,0851,0851,0751,0779001,077
2013-09-031,0591,0971,0591,0853,7001,085
2013-09-021,0501,0691,0501,0691,5001,069
2013-08-301,0651,0661,0051,0664,0001,066
2013-08-291,0591,0661,0591,0655001,065
2013-08-281,1001,1001,0401,0895,0001,089
2013-08-271,1221,1221,0951,1008001,100
2013-08-261,1441,1441,1051,1231,3001,123
2013-08-231,1001,1001,0651,1002,6001,100
2013-08-221,0511,0751,0401,0503,0001,050
2013-08-211,0951,0951,0601,0601,4001,060
2013-08-201,1001,1001,0911,0918001,091
2013-08-191,0951,1031,0951,1032,4001,103
2013-08-161,0971,1001,0961,0961,4001,096
2013-08-151,0851,1001,0851,0972,4001,097
2013-08-141,0801,0801,0601,0801,5001,080
2013-08-131,0431,0701,0341,0704,7001,070
2013-08-121,1201,1201,0401,0424,4001,042
2013-08-091,1501,1501,0101,1158,8001,115
2013-08-081,1781,1901,1501,1503,6001,150
2013-08-071,1801,1861,1601,1861,4001,186
2013-08-061,1721,1881,1721,1881,3001,188
2013-08-051,2001,2001,1701,1962,3001,196
2013-08-021,2191,2201,1751,2004,4001,200
2013-08-011,2201,2201,1701,2109,5001,210
2013-07-311,2351,2381,1951,2203,6001,220
2013-07-301,2301,2651,2251,2352,0001,235
2013-07-291,2841,2841,2381,2383,8001,238
2013-07-261,2981,2981,2701,2703,4001,270
2013-07-251,2801,2851,2801,2843,7001,284
2013-07-241,2781,2781,2481,2543,5001,254
2013-07-231,2841,3041,2521,2808,2001,280
2013-07-221,2931,2931,2491,2753,5001,275
2013-07-191,2921,2921,2721,2722,3001,272
2013-07-181,2771,2951,2731,2926,1001,292
2013-07-171,3001,3001,2771,2772,4001,277
2013-07-161,3001,3001,2721,3004,2001,300
2013-07-121,3201,3201,2951,3001,7001,300
2013-07-111,2711,3001,2711,2852,0001,285
2013-07-101,3181,3201,3001,3203,3001,320
2013-07-091,3261,3441,2711,3045,6001,304
2013-07-081,3491,3491,3211,3265,7001,326
2013-07-051,3191,3401,3001,3385,0001,338
2013-07-041,3071,3071,2801,2908,0001,290
2013-07-031,3001,3071,2801,2808,0001,280
2013-07-021,2801,2891,2701,2702,9001,270
2013-07-011,2491,2601,2251,2604,7001,260
2013-06-281,2121,2351,1611,2254,0001,225
2013-06-271,1871,1871,1001,1832,4001,183
2013-06-261,2051,2051,1501,1963,2001,196
2013-06-251,2001,2091,1801,2092,2001,209
2013-06-241,2741,2741,2511,2581,4001,258
2013-06-211,2521,2751,2501,2752,7001,275
2013-06-201,2541,2991,2541,2991,8001,299
2013-06-191,3191,3191,3001,3003,9001,300
2013-06-181,3001,3001,2651,3003,7001,300
2013-06-171,3001,3001,2761,3002,4001,300
2013-06-141,3291,3291,2601,3001,8001,300
2013-06-131,3441,3441,2601,3003,1001,300
2013-06-121,2821,2981,2821,2981,2001,298
2013-06-111,3051,3351,2801,2822,5001,282
2013-06-101,3001,3901,2981,3055,7001,305
2013-06-071,2481,2981,0671,29819,5001,298
2013-06-061,3311,3501,2801,3505,7001,350
2013-06-051,3651,4001,3581,3873,9001,387
2013-06-041,3701,3801,2901,3598,0001,359
2013-06-031,4301,4301,3901,3933,0001,393
2013-05-311,3701,4401,3701,4304,1001,430
2013-05-301,4421,4441,3201,35010,3001,350
2013-05-291,4501,4701,4201,44023,2001,440
2013-05-281,3801,4491,3701,4498,9001,449
2013-05-271,3251,3501,2701,34010,0001,340
2013-05-241,3301,4071,2611,32015,9001,320
2013-05-231,4401,4501,3101,32526,5001,325
2013-05-221,3801,4471,3531,42017,7001,420
2013-05-211,3501,3801,3091,38014,6001,380
2013-05-201,3401,3491,2921,30220,8001,302
2013-05-171,2201,2501,1451,25020,2001,250
2013-05-161,2501,2681,1501,20029,5001,200
2013-05-151,1751,1851,1181,1337,3001,133
2013-05-141,1951,2001,1401,1797,1001,179
2013-05-131,1701,1901,1341,17010,8001,170
2013-05-101,1511,1701,1251,1607,5001,160
2013-05-091,1701,1901,1301,13110,3001,131
2013-05-081,1601,1901,1401,16710,7001,167
2013-05-071,1001,1501,0611,13517,1001,135
2013-05-021,0901,0901,0511,0705,5001,070
2013-05-011,0301,0981,0301,06512,4001,065
2013-04-301,0151,0301,0051,03015,5001,030
2013-04-261,0141,0141,0001,0005,4001,000
2013-04-251,0051,0149981,0104,6001,010
2013-04-241,0141,0149991,0055,4001,005
2013-04-231,0141,0149969986,900998
2013-04-221,0201,0209991,01512,5001,015
2013-04-199709839709834,300983
2013-04-189709989699696,200969
2013-04-179759809609709,800970
2013-04-169809989779803,400980
2013-04-159951,0039859907,900990
2013-04-121,0001,0009889952,000995
2013-04-111,0001,0059801,0024,0001,002
2013-04-101,0091,0099851,0004,1001,000
2013-04-091,0191,0199941,00935,2001,009
2013-04-081,0101,0209921,0108,5001,010
2013-04-051,0021,02097599214,000992
2013-04-049981,0009809803,600980
2013-04-031,0001,0009789994,100999
2013-04-029689909389756,500975
2013-04-019651,0109659706,400970
2013-03-291,0201,0209509705,600970
2013-03-289951,0259501,01010,4001,010
2013-03-271,0111,0601,0001,02510,1001,025
2013-03-269851,0509851,03519,8001,035
2013-03-259341,02092598514,400985
2013-03-228899208829208,500920
2013-03-218668808668803,500880
2013-03-198778778608751,400875
2013-03-188788788648781,700878
2013-03-158728788538782,700878
2013-03-148788788708701,000870
2013-03-138588768588761,300876
2013-03-128618628428524,100852
2013-03-118708708478473,700847
2013-03-088808808528526,900852
2013-03-078738838728806,400880
2013-03-068678678508585,300858
2013-03-058648648528612,800861
2013-03-048458618458601,100860
2013-03-018418558418503,900850
2013-02-288418418408401,100840
2013-02-278448458408442,700844
2013-02-268448478308443,700844
2013-02-258208408208403,100840
2013-02-228158187928183,500818
2013-02-218308308078153,700815
2013-02-20830830823823700823
2013-02-19820839820839600839
2013-02-187928307918204,700820
2013-02-158208207558094,500809
2013-02-148468508208201,400820
2013-02-138528528358505,800850
2013-02-128508628108507,500850
2013-02-088898898708751,800875
2013-02-078708858608855,800885
2013-02-068308608308607,100860
2013-02-058258408258302,500830
2013-02-048248338208303,400830
2013-02-018288288088241,400824
2013-01-318058298058283,000828
2013-01-308148208108155,100815
2013-01-29819819812812900812
2013-01-288188198118181,900818
2013-01-258108118038031,200803
2013-01-248008307988107,700810
2013-01-238008007908003,400800
2013-01-228008007927961,100796
2013-01-218008057958001,700800
2013-01-188018057918053,900805
2013-01-178308308008001,900800
2013-01-168318428208307,900830
2013-01-158458488328346,000834
2013-01-1183084079583813,500838
2013-01-108258308188305,000830
2013-01-098178258158243,100824
2013-01-088158198008196,000819
2013-01-0776481076480011,300800
2013-01-047627797617646,200764

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