7837 (株)アールシーコアの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	767	767	767	767	100	767
2021-12-29	772	782	752	767	4,400	767
2021-12-28	741	741	725	727	5,800	727
2021-12-27	730	743	726	730	5,800	730
2021-12-24	747	748	743	745	1,900	745
2021-12-23	737	743	732	742	900	742
2021-12-22	736	743	736	737	1,700	737
2021-12-21	724	736	724	732	1,400	732
2021-12-20	739	753	739	739	3,000	739
2021-12-17	755	762	753	753	1,900	753
2021-12-16	771	771	759	764	1,000	764
2021-12-15	771	771	771	771	100	771
2021-12-14	773	773	773	773	1,200	773
2021-12-13	771	771	760	763	2,300	763
2021-12-10	774	775	765	775	1,700	775
2021-12-09	766	774	734	774	4,600	774
2021-12-08	763	763	758	758	2,200	758
2021-12-07	760	760	730	760	4,600	760
2021-12-06	754	758	752	758	1,900	758
2021-12-03	760	760	753	754	4,000	754
2021-12-02	775	780	766	769	3,300	769
2021-12-01	780	780	765	777	1,000	777
2021-11-30	787	787	780	780	800	780
2021-11-29	806	806	761	800	3,400	800
2021-11-26	807	807	799	800	900	800
2021-11-25	817	818	794	807	1,100	807
2021-11-24	817	817	810	817	1,300	817
2021-11-22	789	800	789	791	1,300	791
2021-11-19	789	795	771	789	2,300	789
2021-11-18	805	817	790	790	2,900	790
2021-11-17	815	832	805	805	2,000	805
2021-11-16	-	-	-	839	-	839
2021-11-15	822	842	805	839	2,700	839
2021-11-12	843	849	835	843	1,100	843
2021-11-11	846	846	840	842	1,000	842
2021-11-10	854	854	840	841	2,700	841
2021-11-09	850	857	847	847	500	847
2021-11-08	850	852	845	845	400	845
2021-11-05	843	844	843	844	200	844
2021-11-04	-	-	-	852	-	852
2021-11-02	852	852	852	852	200	852
2021-11-01	858	858	858	858	500	858
2021-10-29	857	857	846	846	300	846
2021-10-28	850	856	850	856	2,300	856
2021-10-27	863	863	853	856	2,200	856
2021-10-26	864	864	857	858	2,300	858
2021-10-25	850	850	826	850	4,500	850
2021-10-22	848	848	837	844	1,500	844
2021-10-21	837	839	834	839	500	839
2021-10-20	835	837	825	825	1,300	825
2021-10-19	827	838	827	834	1,100	834
2021-10-18	831	831	824	826	600	826
2021-10-15	831	833	831	831	1,500	831
2021-10-14	825	830	825	830	300	830
2021-10-13	825	832	821	822	1,800	822
2021-10-12	834	834	834	834	600	834
2021-10-11	838	843	831	834	1,200	834
2021-10-08	845	845	843	843	1,000	843
2021-10-07	847	852	841	852	2,500	852
2021-10-06	847	852	846	846	1,100	846
2021-10-05	865	865	847	847	1,200	847
2021-10-04	855	867	855	864	300	864
2021-10-01	861	872	854	855	1,800	855
2021-09-30	845	876	845	868	5,300	868
2021-09-29	845	845	821	840	4,300	840
2021-09-28	870	878	867	877	7,100	877
2021-09-27	869	879	861	879	4,000	879
2021-09-24	869	869	848	863	4,300	863
2021-09-22	848	862	838	854	12,400	854
2021-09-21	838	845	838	845	1,900	845
2021-09-17	843	843	840	843	700	843
2021-09-16	844	844	836	843	600	843
2021-09-15	838	842	838	840	1,700	840
2021-09-14	841	842	832	832	3,800	832
2021-09-13	837	839	833	833	5,600	833
2021-09-10	835	838	834	834	700	834
2021-09-09	843	843	833	835	1,100	835
2021-09-08	832	841	832	841	1,000	841
2021-09-07	830	835	828	832	4,500	832
2021-09-06	840	843	834	836	1,700	836
2021-09-03	837	838	835	835	800	835
2021-09-02	846	846	836	843	2,100	843
2021-09-01	840	844	838	843	3,100	843
2021-08-31	837	840	832	840	800	840
2021-08-30	830	839	830	837	1,700	837
2021-08-27	839	839	826	826	900	826
2021-08-26	838	838	823	834	800	834
2021-08-25	822	828	820	820	700	820
2021-08-24	830	830	820	826	1,300	826
2021-08-23	805	820	804	820	1,000	820
2021-08-20	813	813	813	813	100	813
2021-08-19	812	816	812	816	2,200	816
2021-08-18	824	824	810	812	1,300	812
2021-08-17	820	820	819	819	400	819
2021-08-16	823	828	819	821	2,600	821
2021-08-13	824	824	820	822	800	822
2021-08-12	823	836	820	821	1,100	821
2021-08-11	827	830	818	818	2,000	818
2021-08-10	833	833	818	818	2,200	818
2021-08-06	819	819	808	818	1,500	818
2021-08-05	824	824	818	818	2,600	818
2021-08-04	828	828	827	827	700	827
2021-08-03	825	834	825	828	900	828
2021-08-02	837	837	822	823	700	823
2021-07-30	823	834	823	823	2,000	823
2021-07-29	823	828	818	828	1,000	828
2021-07-28	827	829	817	822	1,100	822
2021-07-27	835	835	820	820	1,500	820
2021-07-26	829	830	819	830	1,800	830
2021-07-21	829	829	829	829	900	829
2021-07-20	826	826	809	824	800	824
2021-07-19	829	829	811	826	1,600	826
2021-07-16	821	835	821	825	1,700	825
2021-07-15	830	830	823	829	1,500	829
2021-07-14	835	835	823	830	1,800	830
2021-07-13	836	836	820	820	1,600	820
2021-07-12	838	838	810	810	3,000	810
2021-07-09	819	819	812	819	1,600	819
2021-07-08	829	831	819	820	1,000	820
2021-07-07	825	828	795	828	4,100	828
2021-07-06	825	827	825	826	1,000	826
2021-07-05	830	832	822	825	2,000	825
2021-07-02	816	835	815	821	2,000	821
2021-07-01	829	840	825	825	2,200	825
2021-06-30	829	845	829	832	1,400	832
2021-06-29	842	866	824	824	5,900	824
2021-06-28	840	843	832	832	5,400	832
2021-06-25	837	837	824	836	3,600	836
2021-06-24	840	840	823	823	2,900	823
2021-06-23	818	837	818	835	4,300	835
2021-06-22	820	820	806	814	1,700	814
2021-06-21	818	819	806	815	1,300	815
2021-06-18	807	808	807	807	600	807
2021-06-17	801	809	800	801	1,300	801
2021-06-16	800	806	800	801	1,100	801
2021-06-15	810	824	798	809	1,300	809
2021-06-14	827	827	795	796	4,200	796
2021-06-11	829	833	801	814	4,400	814
2021-06-10	829	830	822	823	1,000	823
2021-06-09	835	835	828	829	800	829
2021-06-08	829	844	827	827	1,500	827
2021-06-07	841	841	822	836	1,100	836
2021-06-04	820	829	819	826	1,600	826
2021-06-03	824	833	821	824	3,300	824
2021-06-02	848	848	821	835	1,700	835
2021-06-01	845	845	810	845	3,700	845
2021-05-31	850	850	846	846	1,100	846
2021-05-28	840	848	840	848	2,000	848
2021-05-27	836	849	835	840	5,700	840
2021-05-26	824	832	824	832	3,200	832
2021-05-25	824	824	818	818	1,500	818
2021-05-24	823	824	817	824	3,200	824
2021-05-21	829	829	817	819	4,200	819
2021-05-20	837	837	817	830	10,400	830
2021-05-19	816	892	815	844	86,500	844
2021-05-18	765	794	763	786	9,400	786
2021-05-17	785	785	775	775	4,800	775
2021-05-14	765	770	763	770	2,300	770
2021-05-13	750	762	749	762	2,400	762
2021-05-12	768	768	751	751	4,900	751
2021-05-11	767	778	761	761	4,000	761
2021-05-10	761	767	761	767	2,200	767
2021-05-07	767	770	760	760	2,500	760
2021-05-06	757	765	757	764	800	764
2021-04-30	767	769	760	760	2,000	760
2021-04-28	777	777	759	767	2,900	767
2021-04-27	775	775	752	762	4,700	762
2021-04-26	760	760	752	760	4,400	760
2021-04-23	760	760	748	756	3,400	756
2021-04-22	750	767	745	759	6,200	759
2021-04-21	766	766	740	749	9,100	749
2021-04-20	760	780	752	770	3,800	770
2021-04-19	778	780	756	761	13,000	761
2021-04-16	758	758	756	756	200	756
2021-04-15	748	759	744	759	2,200	759
2021-04-14	750	754	744	754	1,800	754
2021-04-13	758	758	750	751	500	751
2021-04-12	754	781	751	754	4,900	754
2021-04-09	737	754	734	754	4,600	754
2021-04-08	732	739	730	733	1,400	733
2021-04-07	736	743	725	732	2,700	732
2021-04-06	735	741	733	735	500	735
2021-04-05	729	740	727	734	3,000	734
2021-04-02	741	741	723	729	2,100	729
2021-04-01	748	748	733	740	3,900	740
2021-03-31	749	756	745	748	2,200	748
2021-03-30	747	759	747	749	4,300	749
2021-03-29	769	769	751	759	19,600	759
2021-03-26	765	771	757	769	6,700	769
2021-03-25	751	769	751	759	2,600	759
2021-03-24	775	775	751	752	5,400	752
2021-03-23	772	774	761	770	5,600	770
2021-03-22	773	774	750	771	6,900	771
2021-03-19	775	775	758	769	4,600	769
2021-03-18	736	775	736	770	14,000	770
2021-03-17	730	733	729	732	3,400	732
2021-03-16	732	735	722	728	11,000	728
2021-03-15	725	730	723	727	4,900	727
2021-03-12	725	725	720	722	2,600	722
2021-03-11	718	728	718	728	4,800	728
2021-03-10	722	744	717	718	7,800	718
2021-03-09	720	720	716	719	2,000	719
2021-03-08	716	720	715	715	2,500	715
2021-03-05	717	723	713	719	6,200	719
2021-03-04	716	717	713	717	1,200	717
2021-03-03	717	720	715	716	1,800	716
2021-03-02	721	721	715	716	4,300	716
2021-03-01	720	720	715	716	4,300	716
2021-02-26	718	718	711	716	6,000	716
2021-02-25	717	721	715	718	2,400	718
2021-02-24	719	722	710	713	6,700	713
2021-02-22	718	720	714	720	4,500	720
2021-02-19	714	718	710	715	2,500	715
2021-02-18	711	715	709	715	900	715
2021-02-17	714	715	709	714	6,200	714
2021-02-16	714	714	709	714	2,700	714
2021-02-15	718	718	712	714	2,300	714
2021-02-12	720	720	714	714	2,000	714
2021-02-10	713	724	713	720	2,200	720
2021-02-09	736	736	713	713	6,000	713
2021-02-08	726	730	718	718	5,800	718
2021-02-05	717	720	716	719	1,300	719
2021-02-04	715	717	712	717	1,000	717
2021-02-03	716	719	700	704	2,300	704
2021-02-02	702	720	702	715	3,600	715
2021-02-01	702	714	700	702	4,300	702
2021-01-29	704	706	701	703	2,700	703
2021-01-28	703	704	701	701	1,800	701
2021-01-27	701	705	701	704	1,600	704
2021-01-26	709	709	700	705	1,600	705
2021-01-25	710	710	690	705	13,200	705
2021-01-22	716	716	699	710	8,300	710
2021-01-21	713	713	705	711	1,400	711
2021-01-20	705	712	705	705	1,800	705
2021-01-19	700	708	690	704	3,500	704
2021-01-18	722	722	700	700	12,800	700
2021-01-15	723	723	718	722	1,100	722
2021-01-14	715	720	715	716	1,900	716
2021-01-13	716	728	715	715	3,400	715
2021-01-12	715	726	715	716	2,100	716
2021-01-08	725	726	715	724	2,100	724
2021-01-07	727	729	712	726	1,900	726
2021-01-06	707	729	707	727	2,600	727
2021-01-05	707	712	706	707	700	707
2021-01-04	715	717	702	711	2,400	711

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 [2021年度]

7837 (株)アールシーコアの時系列データ [2021年度]