7837 (株)アールシーコア の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 364 | 408 | 362 | 381 | 25,600 | 381 |
| 2022-12-29 | 348 | 374 | 341 | 356 | 8,000 | 356 |
| 2022-12-28 | 355 | 358 | 349 | 349 | 17,400 | 349 |
| 2022-12-27 | 369 | 369 | 356 | 364 | 12,600 | 364 |
| 2022-12-26 | 382 | 382 | 366 | 372 | 36,300 | 372 |
| 2022-12-23 | 384 | 389 | 383 | 383 | 7,900 | 383 |
| 2022-12-22 | 395 | 395 | 379 | 383 | 12,900 | 383 |
| 2022-12-21 | 410 | 412 | 396 | 398 | 23,300 | 398 |
| 2022-12-20 | 411 | 418 | 409 | 410 | 6,000 | 410 |
| 2022-12-19 | 426 | 431 | 425 | 425 | 9,600 | 425 |
| 2022-12-16 | 430 | 431 | 427 | 431 | 3,200 | 431 |
| 2022-12-15 | 431 | 435 | 431 | 431 | 3,000 | 431 |
| 2022-12-14 | 433 | 438 | 430 | 431 | 3,600 | 431 |
| 2022-12-13 | 428 | 433 | 428 | 430 | 4,300 | 430 |
| 2022-12-12 | 433 | 438 | 430 | 430 | 6,400 | 430 |
| 2022-12-09 | 436 | 449 | 432 | 432 | 2,700 | 432 |
| 2022-12-08 | 442 | 448 | 435 | 436 | 4,800 | 436 |
| 2022-12-07 | 449 | 457 | 449 | 450 | 1,700 | 450 |
| 2022-12-06 | 452 | 460 | 430 | 457 | 8,200 | 457 |
| 2022-12-05 | 450 | 456 | 448 | 456 | 4,400 | 456 |
| 2022-12-02 | 460 | 461 | 451 | 454 | 1,400 | 454 |
| 2022-12-01 | 451 | 463 | 451 | 461 | 5,100 | 461 |
| 2022-11-30 | 454 | 454 | 451 | 452 | 1,300 | 452 |
| 2022-11-29 | 458 | 458 | 450 | 458 | 3,600 | 458 |
| 2022-11-28 | 451 | 457 | 448 | 452 | 4,800 | 452 |
| 2022-11-25 | 451 | 460 | 451 | 451 | 2,900 | 451 |
| 2022-11-24 | 455 | 459 | 455 | 459 | 3,600 | 459 |
| 2022-11-22 | 448 | 458 | 442 | 458 | 4,900 | 458 |
| 2022-11-21 | 438 | 453 | 438 | 448 | 8,200 | 448 |
| 2022-11-18 | 444 | 444 | 436 | 439 | 4,400 | 439 |
| 2022-11-17 | 436 | 452 | 436 | 444 | 5,600 | 444 |
| 2022-11-16 | 441 | 441 | 438 | 440 | 2,400 | 440 |
| 2022-11-15 | 434 | 450 | 434 | 446 | 6,200 | 446 |
| 2022-11-14 | 435 | 440 | 430 | 439 | 7,400 | 439 |
| 2022-11-11 | 426 | 441 | 426 | 436 | 11,700 | 436 |
| 2022-11-10 | 431 | 434 | 426 | 434 | 2,800 | 434 |
| 2022-11-09 | 431 | 435 | 426 | 428 | 4,500 | 428 |
| 2022-11-08 | 431 | 438 | 431 | 431 | 5,700 | 431 |
| 2022-11-07 | 441 | 441 | 432 | 433 | 9,000 | 433 |
| 2022-11-04 | 445 | 446 | 441 | 441 | 3,100 | 441 |
| 2022-11-02 | 446 | 448 | 446 | 446 | 2,600 | 446 |
| 2022-11-01 | 450 | 453 | 447 | 448 | 3,500 | 448 |
| 2022-10-31 | 457 | 460 | 451 | 451 | 2,500 | 451 |
| 2022-10-28 | 464 | 464 | 457 | 458 | 3,200 | 458 |
| 2022-10-27 | 469 | 469 | 460 | 468 | 2,500 | 468 |
| 2022-10-26 | 466 | 466 | 456 | 465 | 3,700 | 465 |
| 2022-10-25 | 464 | 470 | 451 | 457 | 6,400 | 457 |
| 2022-10-24 | 455 | 464 | 454 | 462 | 2,900 | 462 |
| 2022-10-21 | 452 | 453 | 451 | 451 | 2,900 | 451 |
| 2022-10-20 | 454 | 454 | 451 | 454 | 16,700 | 454 |
| 2022-10-19 | 450 | 454 | 450 | 454 | 3,500 | 454 |
| 2022-10-18 | 450 | 453 | 448 | 450 | 3,900 | 450 |
| 2022-10-17 | 455 | 456 | 449 | 450 | 5,200 | 450 |
| 2022-10-14 | 456 | 468 | 454 | 463 | 5,100 | 463 |
| 2022-10-13 | 461 | 465 | 456 | 456 | 4,800 | 456 |
| 2022-10-12 | 461 | 467 | 461 | 462 | 1,400 | 462 |
| 2022-10-11 | 470 | 470 | 460 | 461 | 1,900 | 461 |
| 2022-10-07 | 473 | 473 | 465 | 465 | 3,800 | 465 |
| 2022-10-06 | 461 | 473 | 461 | 473 | 6,900 | 473 |
| 2022-10-05 | 474 | 481 | 461 | 463 | 16,400 | 463 |
| 2022-10-04 | 490 | 490 | 481 | 481 | 8,400 | 481 |
| 2022-10-03 | 501 | 501 | 492 | 494 | 5,100 | 494 |
| 2022-09-30 | 505 | 506 | 502 | 502 | 15,300 | 502 |
| 2022-09-29 | 519 | 524 | 504 | 507 | 4,900 | 507 |
| 2022-09-28 | 526 | 532 | 520 | 526 | 6,500 | 526 |
| 2022-09-27 | 527 | 527 | 525 | 527 | 1,700 | 527 |
| 2022-09-26 | 527 | 528 | 527 | 528 | 1,700 | 528 |
| 2022-09-22 | 526 | 534 | 525 | 533 | 8,300 | 533 |
| 2022-09-21 | 532 | 532 | 530 | 530 | 1,300 | 530 |
| 2022-09-20 | 532 | 534 | 528 | 533 | 3,600 | 533 |
| 2022-09-16 | 534 | 535 | 534 | 534 | 2,000 | 534 |
| 2022-09-15 | 534 | 537 | 532 | 537 | 2,300 | 537 |
| 2022-09-14 | 538 | 538 | 533 | 537 | 3,900 | 537 |
| 2022-09-13 | 540 | 540 | 536 | 537 | 1,500 | 537 |
| 2022-09-12 | 537 | 540 | 536 | 540 | 4,000 | 540 |
| 2022-09-09 | 540 | 540 | 538 | 539 | 1,400 | 539 |
| 2022-09-08 | 541 | 541 | 540 | 540 | 1,600 | 540 |
| 2022-09-07 | 543 | 543 | 540 | 542 | 1,100 | 542 |
| 2022-09-06 | 544 | 545 | 543 | 543 | 1,400 | 543 |
| 2022-09-05 | 546 | 546 | 544 | 544 | 1,600 | 544 |
| 2022-09-02 | 548 | 548 | 546 | 546 | 600 | 546 |
| 2022-09-01 | 550 | 550 | 548 | 548 | 700 | 548 |
| 2022-08-31 | 550 | 553 | 549 | 553 | 2,900 | 553 |
| 2022-08-30 | 550 | 550 | 549 | 550 | 2,200 | 550 |
| 2022-08-29 | 550 | 550 | 548 | 550 | 3,000 | 550 |
| 2022-08-26 | 547 | 550 | 546 | 550 | 8,300 | 550 |
| 2022-08-25 | 550 | 550 | 546 | 547 | 6,100 | 547 |
| 2022-08-24 | 550 | 550 | 549 | 549 | 3,100 | 549 |
| 2022-08-23 | 549 | 553 | 549 | 553 | 1,000 | 553 |
| 2022-08-22 | 554 | 554 | 552 | 554 | 2,000 | 554 |
| 2022-08-19 | 553 | 555 | 552 | 554 | 1,500 | 554 |
| 2022-08-18 | 556 | 556 | 548 | 548 | 3,500 | 548 |
| 2022-08-17 | 561 | 561 | 551 | 555 | 6,600 | 555 |
| 2022-08-16 | 556 | 565 | 556 | 564 | 1,400 | 564 |
| 2022-08-15 | 566 | 566 | 547 | 554 | 4,400 | 554 |
| 2022-08-12 | 565 | 565 | 545 | 558 | 7,600 | 558 |
| 2022-08-10 | 543 | 565 | 543 | 565 | 5,700 | 565 |
| 2022-08-09 | 554 | 564 | 548 | 548 | 7,600 | 548 |
| 2022-08-08 | 570 | 572 | 546 | 554 | 27,000 | 554 |
| 2022-08-05 | 575 | 580 | 570 | 570 | 6,700 | 570 |
| 2022-08-04 | 600 | 600 | 575 | 581 | 11,700 | 581 |
| 2022-08-03 | 604 | 607 | 598 | 603 | 11,400 | 603 |
| 2022-08-02 | 645 | 645 | 620 | 622 | 3,700 | 622 |
| 2022-08-01 | 656 | 656 | 631 | 632 | 6,800 | 632 |
| 2022-07-29 | 666 | 666 | 666 | 666 | 100 | 666 |
| 2022-07-28 | 666 | 666 | 650 | 666 | 800 | 666 |
| 2022-07-27 | 670 | 670 | 651 | 665 | 3,400 | 665 |
| 2022-07-26 | 664 | 664 | 655 | 664 | 1,200 | 664 |
| 2022-07-25 | 655 | 660 | 654 | 659 | 1,400 | 659 |
| 2022-07-22 | 660 | 676 | 652 | 676 | 2,500 | 676 |
| 2022-07-21 | 649 | 650 | 640 | 650 | 700 | 650 |
| 2022-07-20 | 651 | 651 | 650 | 650 | 900 | 650 |
| 2022-07-19 | 658 | 660 | 656 | 656 | 900 | 656 |
| 2022-07-15 | 657 | 658 | 657 | 658 | 400 | 658 |
| 2022-07-14 | 668 | 672 | 655 | 672 | 2,000 | 672 |
| 2022-07-13 | 646 | 665 | 646 | 665 | 800 | 665 |
| 2022-07-12 | 657 | 667 | 646 | 646 | 1,500 | 646 |
| 2022-07-11 | 639 | 658 | 627 | 658 | 2,200 | 658 |
| 2022-07-08 | 636 | 639 | 630 | 639 | 1,100 | 639 |
| 2022-07-07 | 650 | 650 | 639 | 639 | 600 | 639 |
| 2022-07-06 | 635 | 650 | 635 | 650 | 800 | 650 |
| 2022-07-05 | 638 | 638 | 637 | 637 | 400 | 637 |
| 2022-07-04 | 645 | 645 | 636 | 636 | 400 | 636 |
| 2022-07-01 | 650 | 650 | 645 | 645 | 400 | 645 |
| 2022-06-30 | - | - | - | 650 | - | 650 |
| 2022-06-29 | 640 | 650 | 640 | 650 | 1,200 | 650 |
| 2022-06-28 | 650 | 651 | 645 | 650 | 1,500 | 650 |
| 2022-06-27 | 652 | 662 | 652 | 662 | 1,100 | 662 |
| 2022-06-24 | 658 | 669 | 657 | 669 | 2,200 | 669 |
| 2022-06-23 | 633 | 656 | 633 | 656 | 1,800 | 656 |
| 2022-06-22 | 629 | 638 | 624 | 624 | 1,000 | 624 |
| 2022-06-21 | 631 | 631 | 617 | 624 | 1,100 | 624 |
| 2022-06-20 | 623 | 631 | 611 | 631 | 10,400 | 631 |
| 2022-06-17 | 635 | 653 | 599 | 653 | 15,500 | 653 |
| 2022-06-16 | 646 | 651 | 630 | 645 | 2,800 | 645 |
| 2022-06-15 | 653 | 657 | 653 | 654 | 800 | 654 |
| 2022-06-14 | 649 | 652 | 640 | 652 | 1,900 | 652 |
| 2022-06-13 | 662 | 662 | 641 | 651 | 3,800 | 651 |
| 2022-06-10 | 663 | 664 | 661 | 662 | 1,400 | 662 |
| 2022-06-09 | 668 | 668 | 663 | 663 | 1,000 | 663 |
| 2022-06-08 | 672 | 672 | 664 | 668 | 700 | 668 |
| 2022-06-07 | 663 | 665 | 663 | 664 | 2,900 | 664 |
| 2022-06-06 | 668 | 668 | 664 | 665 | 2,100 | 665 |
| 2022-06-03 | 667 | 670 | 666 | 670 | 1,800 | 670 |
| 2022-06-02 | 672 | 677 | 667 | 668 | 1,900 | 668 |
| 2022-06-01 | 685 | 685 | 675 | 677 | 700 | 677 |
| 2022-05-31 | 675 | 686 | 675 | 686 | 700 | 686 |
| 2022-05-30 | 674 | 677 | 672 | 672 | 900 | 672 |
| 2022-05-27 | 683 | 683 | 671 | 671 | 1,600 | 671 |
| 2022-05-26 | 660 | 674 | 660 | 674 | 2,000 | 674 |
| 2022-05-25 | 640 | 678 | 640 | 660 | 6,200 | 660 |
| 2022-05-24 | 690 | 690 | 636 | 637 | 15,200 | 637 |
| 2022-05-23 | 692 | 699 | 689 | 699 | 2,400 | 699 |
| 2022-05-20 | 701 | 701 | 701 | 701 | 500 | 701 |
| 2022-05-19 | - | - | - | 701 | - | 701 |
| 2022-05-18 | 694 | 702 | 694 | 701 | 1,000 | 701 |
| 2022-05-17 | 699 | 701 | 698 | 698 | 900 | 698 |
| 2022-05-16 | - | - | - | 702 | - | 702 |
| 2022-05-13 | 702 | 702 | 702 | 702 | 400 | 702 |
| 2022-05-12 | 709 | 709 | 704 | 704 | 500 | 704 |
| 2022-05-11 | 702 | 705 | 701 | 701 | 500 | 701 |
| 2022-05-10 | 701 | 701 | 701 | 701 | 100 | 701 |
| 2022-05-09 | 713 | 713 | 701 | 701 | 400 | 701 |
| 2022-05-06 | 706 | 713 | 700 | 713 | 1,200 | 713 |
| 2022-05-02 | 714 | 714 | 707 | 707 | 300 | 707 |
| 2022-04-28 | 719 | 721 | 719 | 721 | 300 | 721 |
| 2022-04-27 | 723 | 723 | 722 | 723 | 1,800 | 723 |
| 2022-04-26 | 723 | 723 | 711 | 718 | 2,100 | 718 |
| 2022-04-25 | 716 | 716 | 704 | 710 | 2,400 | 710 |
| 2022-04-22 | 704 | 704 | 701 | 701 | 1,200 | 701 |
| 2022-04-21 | 698 | 701 | 697 | 701 | 700 | 701 |
| 2022-04-20 | 698 | 701 | 693 | 701 | 1,000 | 701 |
| 2022-04-19 | 692 | 698 | 692 | 698 | 300 | 698 |
| 2022-04-18 | 696 | 696 | 692 | 692 | 400 | 692 |
| 2022-04-15 | 697 | 697 | 693 | 693 | 300 | 693 |
| 2022-04-14 | 707 | 707 | 694 | 704 | 700 | 704 |
| 2022-04-13 | 701 | 703 | 694 | 703 | 700 | 703 |
| 2022-04-12 | 705 | 705 | 690 | 694 | 1,000 | 694 |
| 2022-04-11 | 716 | 716 | 694 | 697 | 4,500 | 697 |
| 2022-04-08 | 715 | 715 | 715 | 715 | 100 | 715 |
| 2022-04-07 | 711 | 717 | 711 | 717 | 200 | 717 |
| 2022-04-06 | 706 | 706 | 706 | 706 | 200 | 706 |
| 2022-04-05 | 703 | 708 | 703 | 708 | 1,900 | 708 |
| 2022-04-04 | 710 | 710 | 702 | 702 | 2,000 | 702 |
| 2022-04-01 | 708 | 708 | 708 | 708 | 100 | 708 |
| 2022-03-31 | 710 | 712 | 702 | 710 | 1,300 | 710 |
| 2022-03-30 | 725 | 725 | 709 | 709 | 600 | 709 |
| 2022-03-29 | 738 | 738 | 727 | 727 | 2,500 | 727 |
| 2022-03-28 | 740 | 740 | 725 | 738 | 1,000 | 738 |
| 2022-03-25 | 727 | 734 | 727 | 734 | 600 | 734 |
| 2022-03-24 | 717 | 718 | 710 | 718 | 1,300 | 718 |
| 2022-03-23 | 714 | 715 | 709 | 715 | 900 | 715 |
| 2022-03-22 | 713 | 713 | 706 | 712 | 2,300 | 712 |
| 2022-03-18 | 704 | 705 | 704 | 705 | 600 | 705 |
| 2022-03-17 | 708 | 708 | 708 | 708 | 800 | 708 |
| 2022-03-16 | 700 | 707 | 700 | 702 | 1,000 | 702 |
| 2022-03-15 | 702 | 702 | 701 | 701 | 200 | 701 |
| 2022-03-14 | 709 | 709 | 700 | 700 | 1,100 | 700 |
| 2022-03-11 | 700 | 705 | 700 | 704 | 1,500 | 704 |
| 2022-03-10 | 700 | 715 | 700 | 715 | 400 | 715 |
| 2022-03-09 | 704 | 705 | 700 | 700 | 1,300 | 700 |
| 2022-03-08 | 701 | 727 | 699 | 699 | 3,600 | 699 |
| 2022-03-07 | 730 | 730 | 707 | 710 | 1,800 | 710 |
| 2022-03-04 | 731 | 736 | 706 | 730 | 4,800 | 730 |
| 2022-03-03 | 735 | 747 | 735 | 746 | 600 | 746 |
| 2022-03-02 | 749 | 749 | 749 | 749 | 100 | 749 |
| 2022-03-01 | 726 | 753 | 726 | 753 | 2,800 | 753 |
| 2022-02-28 | 755 | 755 | 732 | 733 | 1,800 | 733 |
| 2022-02-25 | 748 | 748 | 740 | 741 | 3,000 | 741 |
| 2022-02-24 | 748 | 748 | 736 | 736 | 1,200 | 736 |
| 2022-02-22 | 740 | 740 | 739 | 739 | 200 | 739 |
| 2022-02-21 | 743 | 745 | 743 | 745 | 400 | 745 |
| 2022-02-18 | 735 | 735 | 735 | 735 | 100 | 735 |
| 2022-02-17 | 740 | 740 | 734 | 734 | 900 | 734 |
| 2022-02-16 | 745 | 745 | 741 | 744 | 1,200 | 744 |
| 2022-02-15 | 744 | 744 | 744 | 744 | 800 | 744 |
| 2022-02-14 | 747 | 747 | 740 | 747 | 1,000 | 747 |
| 2022-02-10 | 746 | 746 | 734 | 745 | 1,100 | 745 |
| 2022-02-09 | 736 | 749 | 736 | 746 | 1,100 | 746 |
| 2022-02-08 | 743 | 745 | 728 | 739 | 3,100 | 739 |
| 2022-02-07 | 748 | 750 | 735 | 750 | 500 | 750 |
| 2022-02-04 | 743 | 744 | 743 | 743 | 300 | 743 |
| 2022-02-03 | - | - | - | 733 | - | 733 |
| 2022-02-02 | 731 | 735 | 731 | 733 | 400 | 733 |
| 2022-02-01 | 744 | 745 | 744 | 744 | 1,900 | 744 |
| 2022-01-31 | 739 | 744 | 720 | 744 | 3,200 | 744 |
| 2022-01-28 | 727 | 744 | 727 | 744 | 1,100 | 744 |
| 2022-01-27 | 769 | 769 | 754 | 754 | 1,700 | 754 |
| 2022-01-26 | 754 | 754 | 754 | 754 | 400 | 754 |
| 2022-01-25 | 765 | 765 | 745 | 754 | 2,100 | 754 |
| 2022-01-24 | 772 | 798 | 744 | 759 | 4,000 | 759 |
| 2022-01-21 | 745 | 745 | 742 | 742 | 400 | 742 |
| 2022-01-20 | 753 | 753 | 730 | 745 | 1,800 | 745 |
| 2022-01-19 | 762 | 762 | 740 | 740 | 2,800 | 740 |
| 2022-01-18 | 770 | 770 | 770 | 770 | 100 | 770 |
| 2022-01-17 | 778 | 790 | 760 | 767 | 600 | 767 |
| 2022-01-14 | 771 | 786 | 771 | 778 | 800 | 778 |
| 2022-01-13 | 760 | 775 | 760 | 771 | 1,900 | 771 |
| 2022-01-12 | 753 | 756 | 752 | 752 | 700 | 752 |
| 2022-01-11 | 759 | 769 | 751 | 756 | 4,500 | 756 |
| 2022-01-07 | 777 | 792 | 734 | 768 | 6,200 | 768 |
| 2022-01-06 | 760 | 775 | 760 | 775 | 1,500 | 775 |
| 2022-01-05 | 750 | 756 | 750 | 752 | 3,000 | 752 |
| 2022-01-04 | 756 | 765 | 756 | 762 | 2,200 | 762 |
分割・併合履歴 ： [2012-09-26]1株→100株 [2006-12-26]1株→2株
