7837 (株)アールシーコア の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 1,055 | 1,055 | 1,048 | 1,053 | 2,500 | 1,053 |
| 2016-12-29 | 1,053 | 1,056 | 1,052 | 1,052 | 1,100 | 1,052 |
| 2016-12-28 | 1,056 | 1,056 | 1,054 | 1,056 | 6,800 | 1,056 |
| 2016-12-27 | 1,055 | 1,056 | 1,052 | 1,056 | 5,000 | 1,056 |
| 2016-12-26 | 1,056 | 1,056 | 1,050 | 1,050 | 5,900 | 1,050 |
| 2016-12-22 | 1,056 | 1,056 | 1,050 | 1,056 | 3,300 | 1,056 |
| 2016-12-21 | 1,055 | 1,055 | 1,050 | 1,055 | 2,000 | 1,055 |
| 2016-12-20 | 1,056 | 1,056 | 1,050 | 1,053 | 3,000 | 1,053 |
| 2016-12-19 | 1,056 | 1,056 | 1,053 | 1,056 | 4,400 | 1,056 |
| 2016-12-16 | 1,057 | 1,060 | 1,050 | 1,056 | 2,500 | 1,056 |
| 2016-12-15 | 1,057 | 1,057 | 1,045 | 1,050 | 2,600 | 1,050 |
| 2016-12-14 | 1,050 | 1,057 | 1,049 | 1,057 | 2,600 | 1,057 |
| 2016-12-13 | 1,050 | 1,050 | 1,034 | 1,049 | 5,200 | 1,049 |
| 2016-12-12 | 1,027 | 1,036 | 1,027 | 1,036 | 4,000 | 1,036 |
| 2016-12-09 | 1,016 | 1,021 | 1,006 | 1,021 | 5,600 | 1,021 |
| 2016-12-08 | 1,011 | 1,012 | 1,009 | 1,012 | 3,100 | 1,012 |
| 2016-12-07 | 1,001 | 1,007 | 1,000 | 1,002 | 1,700 | 1,002 |
| 2016-12-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,200 | 1,000 |
| 2016-12-05 | 996 | 1,000 | 994 | 995 | 3,700 | 995 |
| 2016-12-02 | 996 | 1,000 | 995 | 999 | 3,200 | 999 |
| 2016-12-01 | 993 | 997 | 991 | 997 | 3,900 | 997 |
| 2016-11-30 | 985 | 990 | 985 | 988 | 1,500 | 988 |
| 2016-11-29 | 990 | 990 | 984 | 990 | 3,500 | 990 |
| 2016-11-28 | 988 | 990 | 988 | 989 | 1,800 | 989 |
| 2016-11-25 | 981 | 988 | 981 | 988 | 4,300 | 988 |
| 2016-11-24 | 985 | 985 | 980 | 981 | 3,100 | 981 |
| 2016-11-22 | 980 | 982 | 979 | 979 | 6,700 | 979 |
| 2016-11-21 | 979 | 979 | 978 | 979 | 1,000 | 979 |
| 2016-11-18 | 980 | 980 | 962 | 976 | 3,100 | 976 |
| 2016-11-17 | 975 | 980 | 973 | 980 | 2,800 | 980 |
| 2016-11-16 | 975 | 975 | 974 | 975 | 500 | 975 |
| 2016-11-15 | 978 | 978 | 977 | 977 | 400 | 977 |
| 2016-11-14 | 965 | 979 | 965 | 972 | 3,700 | 972 |
| 2016-11-11 | 963 | 979 | 963 | 973 | 2,400 | 973 |
| 2016-11-10 | 970 | 979 | 963 | 977 | 1,700 | 977 |
| 2016-11-09 | 969 | 969 | 948 | 948 | 5,500 | 948 |
| 2016-11-08 | 970 | 975 | 968 | 968 | 1,500 | 968 |
| 2016-11-07 | 960 | 977 | 960 | 970 | 900 | 970 |
| 2016-11-04 | 979 | 979 | 965 | 965 | 3,600 | 965 |
| 2016-11-02 | 979 | 979 | 974 | 974 | 900 | 974 |
| 2016-11-01 | 984 | 984 | 980 | 980 | 700 | 980 |
| 2016-10-31 | 971 | 980 | 968 | 980 | 5,000 | 980 |
| 2016-10-28 | 972 | 980 | 967 | 970 | 4,100 | 970 |
| 2016-10-27 | 979 | 979 | 972 | 972 | 5,000 | 972 |
| 2016-10-26 | 975 | 975 | 965 | 972 | 3,000 | 972 |
| 2016-10-25 | 975 | 979 | 966 | 966 | 6,900 | 966 |
| 2016-10-24 | 969 | 969 | 957 | 968 | 10,800 | 968 |
| 2016-10-21 | 977 | 977 | 968 | 968 | 6,900 | 968 |
| 2016-10-20 | 970 | 975 | 969 | 975 | 2,400 | 975 |
| 2016-10-19 | 969 | 970 | 968 | 969 | 3,700 | 969 |
| 2016-10-17 | 959 | 967 | 956 | 967 | 4,100 | 967 |
| 2016-10-13 | 957 | 960 | 950 | 954 | 3,800 | 954 |
| 2016-10-12 | 970 | 970 | 948 | 950 | 11,900 | 950 |
| 2016-10-11 | 969 | 970 | 967 | 970 | 6,600 | 970 |
| 2016-10-07 | 964 | 970 | 963 | 970 | 4,800 | 970 |
| 2016-10-06 | 961 | 965 | 961 | 963 | 2,000 | 963 |
| 2016-10-05 | 957 | 968 | 957 | 965 | 7,400 | 965 |
| 2016-10-04 | 958 | 966 | 955 | 957 | 4,700 | 957 |
| 2016-10-03 | 964 | 964 | 954 | 958 | 1,200 | 958 |
| 2016-09-30 | 964 | 966 | 954 | 966 | 6,300 | 966 |
| 2016-09-29 | 956 | 966 | 954 | 964 | 3,900 | 964 |
| 2016-09-28 | 966 | 967 | 953 | 965 | 12,900 | 965 |
| 2016-09-27 | 971 | 979 | 967 | 971 | 11,400 | 971 |
| 2016-09-26 | 979 | 980 | 974 | 974 | 9,400 | 974 |
| 2016-09-23 | 974 | 980 | 973 | 979 | 12,200 | 979 |
| 2016-09-21 | 970 | 972 | 965 | 968 | 5,800 | 968 |
| 2016-09-20 | 964 | 970 | 964 | 967 | 6,800 | 967 |
| 2016-09-16 | 970 | 974 | 955 | 961 | 5,500 | 961 |
| 2016-09-15 | 969 | 970 | 969 | 970 | 900 | 970 |
| 2016-09-14 | 970 | 970 | 961 | 969 | 3,000 | 969 |
| 2016-09-13 | 974 | 976 | 966 | 966 | 6,100 | 966 |
| 2016-09-12 | 974 | 974 | 963 | 965 | 4,400 | 965 |
| 2016-09-09 | 970 | 972 | 970 | 972 | 4,200 | 972 |
| 2016-09-08 | 970 | 971 | 967 | 967 | 4,200 | 967 |
| 2016-09-07 | 965 | 970 | 965 | 970 | 8,900 | 970 |
| 2016-09-06 | 960 | 964 | 960 | 964 | 1,800 | 964 |
| 2016-09-05 | 954 | 960 | 954 | 960 | 5,200 | 960 |
| 2016-09-02 | 960 | 960 | 959 | 959 | 700 | 959 |
| 2016-09-01 | 962 | 962 | 943 | 950 | 7,700 | 950 |
| 2016-08-31 | 951 | 958 | 947 | 950 | 6,600 | 950 |
| 2016-08-30 | 950 | 960 | 950 | 953 | 5,600 | 953 |
| 2016-08-29 | 960 | 965 | 953 | 964 | 5,500 | 964 |
| 2016-08-26 | 950 | 955 | 947 | 955 | 3,200 | 955 |
| 2016-08-25 | 954 | 954 | 949 | 950 | 7,300 | 950 |
| 2016-08-24 | 945 | 955 | 945 | 955 | 4,000 | 955 |
| 2016-08-23 | 953 | 953 | 945 | 945 | 2,400 | 945 |
| 2016-08-22 | 940 | 954 | 940 | 950 | 2,500 | 950 |
| 2016-08-19 | 946 | 946 | 940 | 940 | 5,800 | 940 |
| 2016-08-18 | 955 | 955 | 946 | 946 | 5,400 | 946 |
| 2016-08-17 | 958 | 960 | 950 | 955 | 6,700 | 955 |
| 2016-08-16 | 970 | 970 | 963 | 963 | 1,400 | 963 |
| 2016-08-15 | 968 | 970 | 952 | 970 | 6,600 | 970 |
| 2016-08-12 | 969 | 972 | 965 | 966 | 5,000 | 966 |
| 2016-08-10 | 971 | 974 | 968 | 969 | 1,900 | 969 |
| 2016-08-09 | 972 | 975 | 965 | 975 | 2,700 | 975 |
| 2016-08-08 | 977 | 977 | 965 | 972 | 2,700 | 972 |
| 2016-08-05 | 969 | 976 | 966 | 976 | 1,300 | 976 |
| 2016-08-04 | 972 | 980 | 971 | 973 | 3,300 | 973 |
| 2016-08-03 | 969 | 979 | 969 | 978 | 4,000 | 978 |
| 2016-08-02 | 976 | 984 | 965 | 969 | 5,000 | 969 |
| 2016-08-01 | 978 | 993 | 970 | 984 | 7,700 | 984 |
| 2016-07-29 | 962 | 989 | 945 | 989 | 20,600 | 989 |
| 2016-07-28 | 1,010 | 1,010 | 1,007 | 1,007 | 1,900 | 1,007 |
| 2016-07-27 | 1,003 | 1,007 | 1,003 | 1,007 | 1,900 | 1,007 |
| 2016-07-26 | 991 | 1,010 | 991 | 1,000 | 7,700 | 1,000 |
| 2016-07-25 | 1,009 | 1,010 | 1,008 | 1,010 | 6,400 | 1,010 |
| 2016-07-22 | 1,010 | 1,010 | 1,004 | 1,010 | 6,700 | 1,010 |
| 2016-07-21 | 1,010 | 1,010 | 1,005 | 1,008 | 3,800 | 1,008 |
| 2016-07-20 | 1,010 | 1,010 | 1,004 | 1,010 | 3,200 | 1,010 |
| 2016-07-19 | 1,008 | 1,009 | 1,005 | 1,009 | 1,300 | 1,009 |
| 2016-07-15 | 1,007 | 1,008 | 1,007 | 1,007 | 700 | 1,007 |
| 2016-07-14 | 1,006 | 1,007 | 1,002 | 1,007 | 4,200 | 1,007 |
| 2016-07-13 | 1,010 | 1,010 | 1,002 | 1,003 | 6,400 | 1,003 |
| 2016-07-12 | 1,005 | 1,005 | 1,005 | 1,005 | 700 | 1,005 |
| 2016-07-11 | 1,009 | 1,009 | 1,000 | 1,000 | 1,400 | 1,000 |
| 2016-07-08 | 1,004 | 1,004 | 1,003 | 1,003 | 700 | 1,003 |
| 2016-07-07 | 996 | 1,000 | 993 | 993 | 1,900 | 993 |
| 2016-07-06 | 996 | 999 | 996 | 999 | 700 | 999 |
| 2016-07-05 | 1,000 | 1,000 | 996 | 996 | 3,700 | 996 |
| 2016-07-04 | 1,008 | 1,008 | 1,000 | 1,004 | 900 | 1,004 |
| 2016-07-01 | 1,009 | 1,009 | 1,009 | 1,009 | 100 | 1,009 |
| 2016-06-30 | 1,010 | 1,010 | 1,002 | 1,003 | 2,500 | 1,003 |
| 2016-06-29 | 1,009 | 1,009 | 1,001 | 1,001 | 4,600 | 1,001 |
| 2016-06-28 | 1,000 | 1,000 | 986 | 999 | 5,000 | 999 |
| 2016-06-27 | 1,002 | 1,002 | 972 | 980 | 5,200 | 980 |
| 2016-06-24 | 1,000 | 1,000 | 965 | 965 | 6,200 | 965 |
| 2016-06-23 | 1,004 | 1,004 | 1,000 | 1,001 | 1,500 | 1,001 |
| 2016-06-22 | 1,009 | 1,009 | 992 | 992 | 1,500 | 992 |
| 2016-06-21 | 1,000 | 1,000 | 995 | 995 | 800 | 995 |
| 2016-06-20 | 985 | 1,000 | 985 | 995 | 1,200 | 995 |
| 2016-06-17 | 985 | 990 | 983 | 983 | 3,400 | 983 |
| 2016-06-16 | 995 | 1,000 | 985 | 990 | 5,000 | 990 |
| 2016-06-15 | 988 | 999 | 988 | 997 | 1,100 | 997 |
| 2016-06-14 | 993 | 993 | 985 | 989 | 2,400 | 989 |
| 2016-06-13 | 1,000 | 1,020 | 993 | 993 | 3,200 | 993 |
| 2016-06-10 | 1,009 | 1,009 | 994 | 1,000 | 6,700 | 1,000 |
| 2016-06-09 | 1,010 | 1,011 | 1,006 | 1,006 | 5,900 | 1,006 |
| 2016-06-08 | 1,014 | 1,014 | 1,005 | 1,009 | 1,700 | 1,009 |
| 2016-06-07 | 1,006 | 1,015 | 1,001 | 1,006 | 5,600 | 1,006 |
| 2016-06-06 | 997 | 1,013 | 997 | 1,013 | 2,900 | 1,013 |
| 2016-06-03 | 1,005 | 1,012 | 997 | 1,001 | 2,600 | 1,001 |
| 2016-06-02 | 1,015 | 1,015 | 1,015 | 1,015 | 100 | 1,015 |
| 2016-06-01 | 1,010 | 1,016 | 1,008 | 1,008 | 2,900 | 1,008 |
| 2016-05-31 | 1,003 | 1,006 | 1,003 | 1,004 | 1,100 | 1,004 |
| 2016-05-30 | 1,015 | 1,015 | 1,009 | 1,009 | 2,300 | 1,009 |
| 2016-05-27 | 1,006 | 1,011 | 1,001 | 1,011 | 3,100 | 1,011 |
| 2016-05-26 | 1,000 | 1,000 | 995 | 996 | 4,200 | 996 |
| 2016-05-25 | 1,000 | 1,000 | 993 | 1,000 | 500 | 1,000 |
| 2016-05-24 | 988 | 993 | 988 | 993 | 700 | 993 |
| 2016-05-23 | 999 | 1,006 | 987 | 990 | 5,700 | 990 |
| 2016-05-20 | 993 | 997 | 992 | 993 | 2,900 | 993 |
| 2016-05-19 | 996 | 997 | 990 | 990 | 3,500 | 990 |
| 2016-05-18 | 1,005 | 1,005 | 998 | 998 | 8,300 | 998 |
| 2016-05-17 | 1,000 | 1,019 | 1,000 | 1,009 | 10,700 | 1,009 |
| 2016-05-16 | 1,001 | 1,006 | 995 | 996 | 12,700 | 996 |
| 2016-05-13 | 960 | 966 | 959 | 960 | 900 | 960 |
| 2016-05-12 | 960 | 967 | 960 | 967 | 700 | 967 |
| 2016-05-11 | 965 | 970 | 957 | 962 | 4,300 | 962 |
| 2016-05-10 | 954 | 964 | 950 | 964 | 2,700 | 964 |
| 2016-05-09 | 954 | 959 | 949 | 954 | 2,100 | 954 |
| 2016-05-06 | 953 | 953 | 946 | 948 | 1,300 | 948 |
| 2016-05-02 | 942 | 954 | 936 | 942 | 5,600 | 942 |
| 2016-04-28 | 957 | 960 | 946 | 947 | 8,500 | 947 |
| 2016-04-27 | 973 | 973 | 946 | 957 | 12,200 | 957 |
| 2016-04-26 | 992 | 992 | 970 | 970 | 3,900 | 970 |
| 2016-04-25 | 987 | 987 | 980 | 980 | 1,900 | 980 |
| 2016-04-22 | 990 | 999 | 973 | 981 | 5,000 | 981 |
| 2016-04-21 | 973 | 981 | 973 | 975 | 1,200 | 975 |
| 2016-04-20 | 975 | 978 | 964 | 972 | 2,500 | 972 |
| 2016-04-19 | 973 | 978 | 967 | 972 | 1,000 | 972 |
| 2016-04-18 | 971 | 977 | 963 | 963 | 2,800 | 963 |
| 2016-04-15 | 964 | 975 | 964 | 971 | 3,200 | 971 |
| 2016-04-14 | 971 | 972 | 962 | 969 | 1,800 | 969 |
| 2016-04-13 | 968 | 970 | 962 | 964 | 2,200 | 964 |
| 2016-04-12 | 955 | 955 | 952 | 955 | 1,500 | 955 |
| 2016-04-11 | 958 | 967 | 935 | 955 | 5,700 | 955 |
| 2016-04-08 | 963 | 964 | 956 | 960 | 2,600 | 960 |
| 2016-04-07 | 964 | 964 | 961 | 961 | 600 | 961 |
| 2016-04-06 | 978 | 979 | 963 | 964 | 2,300 | 964 |
| 2016-04-05 | 996 | 996 | 964 | 964 | 3,700 | 964 |
| 2016-04-04 | 1,000 | 1,000 | 971 | 996 | 3,300 | 996 |
| 2016-04-01 | 999 | 999 | 992 | 995 | 1,200 | 995 |
| 2016-03-31 | 1,000 | 1,005 | 998 | 998 | 800 | 998 |
| 2016-03-30 | 1,002 | 1,002 | 994 | 999 | 1,900 | 999 |
| 2016-03-29 | 975 | 1,000 | 975 | 998 | 5,000 | 998 |
| 2016-03-28 | 1,039 | 1,040 | 1,022 | 1,027 | 6,500 | 1,027 |
| 2016-03-25 | 1,039 | 1,046 | 1,030 | 1,031 | 7,100 | 1,031 |
| 2016-03-24 | 1,041 | 1,041 | 1,031 | 1,039 | 2,900 | 1,039 |
| 2016-03-23 | 1,049 | 1,049 | 1,033 | 1,033 | 4,200 | 1,033 |
| 2016-03-22 | 1,022 | 1,035 | 1,022 | 1,027 | 1,200 | 1,027 |
| 2016-03-18 | 1,023 | 1,028 | 1,016 | 1,023 | 3,800 | 1,023 |
| 2016-03-17 | 1,020 | 1,026 | 1,015 | 1,023 | 5,800 | 1,023 |
| 2016-03-16 | 1,013 | 1,022 | 1,013 | 1,017 | 5,300 | 1,017 |
| 2016-03-15 | 1,009 | 1,013 | 1,003 | 1,011 | 4,100 | 1,011 |
| 2016-03-14 | 1,010 | 1,013 | 1,005 | 1,008 | 4,100 | 1,008 |
| 2016-03-11 | 1,005 | 1,009 | 1,003 | 1,008 | 2,800 | 1,008 |
| 2016-03-10 | 1,006 | 1,016 | 1,002 | 1,005 | 4,200 | 1,005 |
| 2016-03-09 | 1,005 | 1,005 | 999 | 1,003 | 5,800 | 1,003 |
| 2016-03-08 | 1,010 | 1,015 | 1,004 | 1,006 | 6,300 | 1,006 |
| 2016-03-07 | 1,015 | 1,024 | 1,015 | 1,020 | 1,300 | 1,020 |
| 2016-03-04 | 1,011 | 1,018 | 1,007 | 1,011 | 2,200 | 1,011 |
| 2016-03-03 | 1,012 | 1,021 | 1,005 | 1,011 | 2,300 | 1,011 |
| 2016-03-02 | 1,026 | 1,026 | 1,005 | 1,012 | 2,700 | 1,012 |
| 2016-03-01 | 1,017 | 1,018 | 1,004 | 1,009 | 1,500 | 1,009 |
| 2016-02-29 | 1,019 | 1,025 | 1,000 | 1,017 | 2,900 | 1,017 |
| 2016-02-26 | 1,003 | 1,026 | 1,003 | 1,004 | 3,800 | 1,004 |
| 2016-02-25 | 1,010 | 1,010 | 1,002 | 1,002 | 2,400 | 1,002 |
| 2016-02-24 | 1,000 | 1,020 | 1,000 | 1,020 | 2,100 | 1,020 |
| 2016-02-23 | 1,025 | 1,025 | 1,004 | 1,004 | 2,400 | 1,004 |
| 2016-02-22 | 1,044 | 1,045 | 998 | 1,036 | 18,600 | 1,036 |
| 2016-02-19 | 999 | 1,007 | 999 | 999 | 1,600 | 999 |
| 2016-02-18 | 990 | 1,016 | 990 | 1,013 | 8,000 | 1,013 |
| 2016-02-17 | 998 | 1,008 | 995 | 998 | 2,000 | 998 |
| 2016-02-16 | 995 | 1,018 | 981 | 1,018 | 3,600 | 1,018 |
| 2016-02-15 | 991 | 1,003 | 981 | 1,003 | 6,800 | 1,003 |
| 2016-02-12 | 980 | 986 | 961 | 986 | 8,600 | 986 |
| 2016-02-10 | 1,015 | 1,015 | 1,000 | 1,000 | 2,400 | 1,000 |
| 2016-02-09 | 1,064 | 1,064 | 1,013 | 1,015 | 1,800 | 1,015 |
| 2016-02-08 | 1,048 | 1,065 | 1,045 | 1,065 | 2,100 | 1,065 |
| 2016-02-05 | 1,051 | 1,055 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2016-02-04 | 1,061 | 1,082 | 1,053 | 1,070 | 3,200 | 1,070 |
| 2016-02-03 | 1,085 | 1,085 | 1,080 | 1,083 | 1,700 | 1,083 |
| 2016-02-02 | 1,090 | 1,094 | 1,090 | 1,094 | 1,600 | 1,094 |
| 2016-02-01 | 1,085 | 1,097 | 1,085 | 1,086 | 2,700 | 1,086 |
| 2016-01-29 | 1,056 | 1,084 | 1,041 | 1,084 | 1,900 | 1,084 |
| 2016-01-28 | 1,051 | 1,089 | 1,051 | 1,072 | 1,400 | 1,072 |
| 2016-01-27 | 1,060 | 1,070 | 1,045 | 1,060 | 1,200 | 1,060 |
| 2016-01-26 | 1,062 | 1,062 | 990 | 1,060 | 2,500 | 1,060 |
| 2016-01-25 | 1,051 | 1,082 | 1,051 | 1,062 | 3,900 | 1,062 |
| 2016-01-22 | 1,040 | 1,061 | 1,026 | 1,046 | 5,700 | 1,046 |
| 2016-01-21 | 1,049 | 1,060 | 1,010 | 1,032 | 5,900 | 1,032 |
| 2016-01-20 | 1,089 | 1,090 | 1,061 | 1,061 | 5,500 | 1,061 |
| 2016-01-19 | 1,077 | 1,090 | 1,077 | 1,090 | 2,200 | 1,090 |
| 2016-01-18 | 1,080 | 1,089 | 1,078 | 1,079 | 3,300 | 1,079 |
| 2016-01-15 | 1,105 | 1,115 | 1,086 | 1,091 | 2,300 | 1,091 |
| 2016-01-14 | 1,108 | 1,108 | 1,091 | 1,105 | 700 | 1,105 |
| 2016-01-13 | 1,090 | 1,109 | 1,090 | 1,109 | 2,600 | 1,109 |
| 2016-01-12 | 1,110 | 1,110 | 1,080 | 1,083 | 3,600 | 1,083 |
| 2016-01-08 | 1,095 | 1,118 | 1,095 | 1,118 | 2,700 | 1,118 |
| 2016-01-07 | 1,114 | 1,119 | 1,110 | 1,119 | 2,000 | 1,119 |
| 2016-01-06 | 1,122 | 1,128 | 1,115 | 1,127 | 2,200 | 1,127 |
| 2016-01-05 | 1,133 | 1,134 | 1,121 | 1,134 | 1,800 | 1,134 |
| 2016-01-04 | 1,126 | 1,135 | 1,126 | 1,134 | 2,300 | 1,134 |
分割・併合履歴 ： [2012-09-26]1株→100株 [2006-12-26]1株→2株
