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

7837 (株)アールシーコア の時系列データ [2016年度]

7837 (株)アールシーコアの時系列データ [2016年度]