ルネサンス(2378)の株価時系列情報
ルネサンス(2378)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,986 | 1,996 | 1,986 | 1,995 | 5,900 |
| 2005/12/29 | 1,999 | 2,020 | 1,966 | 1,996 | 40,300 |
| 2005/12/28 | 1,970 | 1,996 | 1,955 | 1,996 | 15,500 |
| 2005/12/27 | 1,920 | 1,960 | 1,912 | 1,948 | 28,700 |
| 2005/12/26 | 1,910 | 1,930 | 1,903 | 1,929 | 30,800 |
| 2005/12/22 | 1,873 | 1,914 | 1,873 | 1,910 | 33,700 |
| 2005/12/21 | 1,890 | 1,898 | 1,874 | 1,880 | 34,000 |
| 2005/12/20 | 1,875 | 1,909 | 1,872 | 1,898 | 32,500 |
| 2005/12/19 | 1,840 | 1,889 | 1,836 | 1,872 | 58,500 |
| 2005/12/16 | 1,805 | 1,829 | 1,802 | 1,829 | 34,000 |
| 2005/12/15 | 1,810 | 1,829 | 1,799 | 1,811 | 28,500 |
| 2005/12/14 | 1,820 | 1,820 | 1,810 | 1,810 | 14,600 |
| 2005/12/13 | 1,820 | 1,820 | 1,801 | 1,820 | 25,100 |
| 2005/12/12 | 1,800 | 1,804 | 1,798 | 1,801 | 10,300 |
| 2005/12/09 | 1,800 | 1,804 | 1,798 | 1,800 | 8,600 |
| 2005/12/08 | 1,800 | 1,803 | 1,785 | 1,801 | 41,900 |
| 2005/12/07 | 1,804 | 1,805 | 1,790 | 1,800 | 24,200 |
| 2005/12/06 | 1,798 | 1,823 | 1,798 | 1,801 | 23,600 |
| 2005/12/05 | 1,800 | 1,801 | 1,790 | 1,797 | 42,100 |
| 2005/12/02 | 1,799 | 1,799 | 1,790 | 1,795 | 14,400 |
| 2005/12/01 | 1,783 | 1,798 | 1,775 | 1,798 | 15,500 |
| 2005/11/30 | 1,783 | 1,783 | 1,765 | 1,783 | 27,600 |
| 2005/11/29 | 1,757 | 1,780 | 1,754 | 1,780 | 22,300 |
| 2005/11/28 | 1,770 | 1,770 | 1,755 | 1,755 | 6,800 |
| 2005/11/25 | 1,750 | 1,765 | 1,749 | 1,765 | 14,300 |
| 2005/11/24 | 1,746 | 1,770 | 1,746 | 1,760 | 23,000 |
| 2005/11/22 | 1,735 | 1,745 | 1,733 | 1,738 | 15,300 |
| 2005/11/21 | 1,735 | 1,759 | 1,735 | 1,746 | 13,400 |
| 2005/11/18 | 1,760 | 1,760 | 1,750 | 1,752 | 16,600 |
| 2005/11/17 | 1,765 | 1,770 | 1,760 | 1,760 | 6,900 |
| 2005/11/16 | 1,780 | 1,780 | 1,741 | 1,768 | 15,300 |
| 2005/11/15 | 1,745 | 1,794 | 1,743 | 1,790 | 42,700 |
| 2005/11/14 | 1,751 | 1,752 | 1,720 | 1,720 | 56,200 |
| 2005/11/11 | 1,810 | 1,810 | 1,774 | 1,778 | 45,500 |
| 2005/11/10 | 1,790 | 1,815 | 1,787 | 1,796 | 52,200 |
| 2005/11/09 | 1,783 | 1,790 | 1,780 | 1,785 | 27,300 |
| 2005/11/08 | 1,770 | 1,784 | 1,747 | 1,777 | 52,600 |
| 2005/11/07 | 1,756 | 1,770 | 1,756 | 1,765 | 45,700 |
| 2005/11/04 | 1,745 | 1,750 | 1,742 | 1,750 | 55,600 |
| 2005/11/02 | 1,742 | 1,746 | 1,732 | 1,736 | 38,000 |
| 2005/11/01 | 1,736 | 1,747 | 1,736 | 1,741 | 20,900 |
| 2005/10/31 | 1,721 | 1,739 | 1,721 | 1,730 | 61,800 |
| 2005/10/28 | 1,702 | 1,712 | 1,694 | 1,712 | 62,900 |
| 2005/10/27 | 1,690 | 1,714 | 1,685 | 1,700 | 73,700 |
| 2005/10/26 | 1,688 | 1,694 | 1,679 | 1,685 | 16,600 |
| 2005/10/25 | 1,688 | 1,688 | 1,666 | 1,675 | 24,500 |
| 2005/10/24 | 1,660 | 1,690 | 1,659 | 1,690 | 23,200 |
| 2005/10/21 | 1,676 | 1,680 | 1,657 | 1,659 | 9,800 |
| 2005/10/20 | 1,685 | 1,699 | 1,669 | 1,675 | 14,800 |
| 2005/10/19 | 1,680 | 1,683 | 1,663 | 1,668 | 24,300 |
| 2005/10/18 | 1,709 | 1,709 | 1,675 | 1,698 | 44,000 |
| 2005/10/17 | 1,645 | 1,709 | 1,643 | 1,704 | 58,400 |
| 2005/10/14 | 1,619 | 1,649 | 1,619 | 1,635 | 20,800 |
| 2005/10/13 | 1,621 | 1,625 | 1,613 | 1,618 | 23,700 |
| 2005/10/12 | 1,647 | 1,647 | 1,621 | 1,628 | 19,700 |
| 2005/10/11 | 1,660 | 1,660 | 1,646 | 1,653 | 18,900 |
| 2005/10/07 | 1,676 | 1,676 | 1,665 | 1,666 | 8,300 |
| 2005/10/06 | 1,689 | 1,691 | 1,676 | 1,677 | 18,100 |
| 2005/10/05 | 1,668 | 1,690 | 1,655 | 1,673 | 30,400 |
| 2005/10/04 | 1,680 | 1,683 | 1,666 | 1,668 | 16,100 |
| 2005/10/03 | 1,695 | 1,695 | 1,670 | 1,679 | 10,800 |
| 2005/09/30 | 1,662 | 1,697 | 1,662 | 1,697 | 16,200 |
| 2005/09/29 | 1,675 | 1,681 | 1,650 | 1,679 | 32,400 |
| 2005/09/28 | 1,698 | 1,698 | 1,671 | 1,685 | 38,200 |
| 2005/09/27 | 1,721 | 1,736 | 1,715 | 1,716 | 39,900 |
| 2005/09/26 | 1,750 | 1,751 | 1,736 | 1,736 | 91,400 |
| 2005/09/22 | 1,752 | 1,753 | 1,742 | 1,750 | 36,000 |
| 2005/09/21 | 1,746 | 1,758 | 1,742 | 1,752 | 86,700 |
| 2005/09/20 | 1,780 | 1,782 | 1,752 | 1,753 | 220,200 |
| 2005/09/16 | 1,779 | 1,798 | 1,779 | 1,798 | 30,500 |
| 2005/09/15 | 1,760 | 1,794 | 1,752 | 1,760 | 27,400 |
| 2005/09/14 | 1,765 | 1,770 | 1,761 | 1,767 | 29,700 |
| 2005/09/13 | 1,770 | 1,798 | 1,768 | 1,775 | 13,000 |
| 2005/09/12 | 1,768 | 1,775 | 1,760 | 1,771 | 35,600 |
| 2005/09/09 | 1,809 | 1,810 | 1,802 | 1,810 | 2,600 |
| 2005/09/08 | 1,805 | 1,825 | 1,805 | 1,813 | 9,200 |
| 2005/09/07 | 1,835 | 1,836 | 1,801 | 1,824 | 16,600 |
| 2005/09/06 | 1,844 | 1,844 | 1,836 | 1,838 | 7,800 |
| 2005/09/05 | 1,844 | 1,845 | 1,834 | 1,835 | 12,700 |
| 2005/09/02 | 1,839 | 1,845 | 1,830 | 1,839 | 30,800 |
| 2005/09/01 | 1,830 | 1,848 | 1,830 | 1,838 | 7,000 |
| 2005/08/31 | 1,820 | 1,825 | 1,810 | 1,825 | 3,600 |
| 2005/08/30 | 1,825 | 1,830 | 1,820 | 1,825 | 6,300 |
| 2005/08/29 | 1,800 | 1,840 | 1,800 | 1,825 | 7,500 |
| 2005/08/26 | 1,820 | 1,830 | 1,800 | 1,800 | 12,200 |
| 2005/08/25 | 1,829 | 1,840 | 1,820 | 1,820 | 18,400 |
| 2005/08/24 | 1,805 | 1,818 | 1,805 | 1,810 | 3,600 |
| 2005/08/23 | 1,850 | 1,855 | 1,801 | 1,830 | 7,100 |
| 2005/08/22 | 1,900 | 1,900 | 1,852 | 1,868 | 6,600 |
| 2005/08/19 | 1,905 | 1,910 | 1,890 | 1,900 | 9,200 |
| 2005/08/18 | 1,910 | 1,919 | 1,895 | 1,905 | 6,800 |
| 2005/08/17 | 1,915 | 1,925 | 1,890 | 1,910 | 18,100 |
| 2005/08/16 | 1,880 | 1,940 | 1,880 | 1,925 | 22,000 |
| 2005/08/15 | 1,865 | 1,890 | 1,860 | 1,880 | 4,500 |
| 2005/08/12 | 1,850 | 1,880 | 1,850 | 1,880 | 9,500 |
| 2005/08/11 | 1,860 | 1,870 | 1,835 | 1,870 | 15,200 |
| 2005/08/10 | 1,830 | 1,860 | 1,830 | 1,860 | 9,800 |
| 2005/08/09 | 1,820 | 1,828 | 1,810 | 1,820 | 3,000 |
| 2005/08/08 | 1,760 | 1,810 | 1,760 | 1,800 | 10,300 |
| 2005/08/05 | 1,830 | 1,830 | 1,800 | 1,800 | 9,800 |
| 2005/08/04 | 1,780 | 1,810 | 1,750 | 1,810 | 16,900 |
| 2005/08/03 | 1,800 | 1,810 | 1,795 | 1,800 | 26,000 |
| 2005/08/02 | 1,761 | 1,798 | 1,761 | 1,798 | 14,600 |
| 2005/08/01 | 1,750 | 1,781 | 1,750 | 1,774 | 24,500 |
| 2005/07/29 | 1,750 | 1,765 | 1,750 | 1,750 | 6,700 |
| 2005/07/28 | 1,770 | 1,770 | 1,752 | 1,755 | 7,800 |
| 2005/07/27 | 1,780 | 1,780 | 1,765 | 1,770 | 5,900 |
| 2005/07/26 | 1,790 | 1,795 | 1,765 | 1,765 | 32,200 |
| 2005/07/25 | 1,796 | 1,800 | 1,760 | 1,770 | 20,900 |
| 2005/07/22 | 1,700 | 1,748 | 1,700 | 1,736 | 17,400 |
| 2005/07/21 | 1,700 | 1,725 | 1,700 | 1,700 | 12,700 |
| 2005/07/20 | 1,641 | 1,690 | 1,641 | 1,690 | 22,600 |
| 2005/07/19 | 1,626 | 1,642 | 1,620 | 1,641 | 13,200 |
| 2005/07/15 | 1,601 | 1,632 | 1,601 | 1,632 | 11,400 |
| 2005/07/14 | 1,600 | 1,610 | 1,595 | 1,600 | 4,000 |
| 2005/07/13 | 1,628 | 1,628 | 1,591 | 1,592 | 5,300 |
| 2005/07/12 | 1,615 | 1,615 | 1,591 | 1,599 | 8,300 |
| 2005/07/11 | 1,630 | 1,630 | 1,616 | 1,616 | 15,500 |
| 2005/07/08 | 1,616 | 1,628 | 1,614 | 1,620 | 30,200 |
| 2005/07/07 | 1,622 | 1,622 | 1,618 | 1,618 | 3,800 |
| 2005/07/06 | 1,623 | 1,628 | 1,620 | 1,621 | 7,100 |
| 2005/07/05 | 1,620 | 1,620 | 1,615 | 1,620 | 2,100 |
| 2005/07/04 | 1,628 | 1,628 | 1,613 | 1,620 | 4,000 |
| 2005/07/01 | 1,638 | 1,640 | 1,622 | 1,622 | 6,400 |
| 2005/06/30 | 1,630 | 1,631 | 1,620 | 1,630 | 11,900 |
| 2005/06/29 | 1,630 | 1,630 | 1,580 | 1,619 | 8,100 |
| 2005/06/28 | 1,584 | 1,600 | 1,570 | 1,585 | 10,600 |
| 2005/06/27 | 1,600 | 1,630 | 1,590 | 1,603 | 37,500 |
| 2005/06/24 | 1,555 | 1,583 | 1,533 | 1,583 | 7,100 |
| 2005/06/23 | 1,540 | 1,560 | 1,514 | 1,555 | 14,500 |
| 2005/06/22 | 1,540 | 1,600 | 1,538 | 1,600 | 37,500 |
| 2005/06/21 | 1,500 | 1,519 | 1,473 | 1,519 | 4,600 |
| 2005/06/20 | 1,475 | 1,501 | 1,459 | 1,492 | 21,200 |
| 2005/06/17 | 1,461 | 1,470 | 1,455 | 1,455 | 5,400 |
| 2005/06/16 | 1,481 | 1,482 | 1,481 | 1,481 | 2,000 |
| 2005/06/15 | 1,490 | 1,490 | 1,483 | 1,483 | 2,900 |
| 2005/06/14 | 1,600 | 1,600 | 1,485 | 1,485 | 12,800 |
| 2005/06/13 | 1,500 | 1,504 | 1,500 | 1,500 | 3,100 |
| 2005/06/10 | 1,500 | 1,501 | 1,495 | 1,501 | 7,600 |
| 2005/06/09 | 1,490 | 1,510 | 1,486 | 1,500 | 4,000 |
| 2005/06/08 | 1,500 | 1,509 | 1,500 | 1,509 | 4,700 |
| 2005/06/07 | 1,500 | 1,505 | 1,480 | 1,500 | 5,100 |
| 2005/06/06 | 1,500 | 1,508 | 1,480 | 1,500 | 8,500 |
| 2005/06/03 | 1,501 | 1,520 | 1,475 | 1,505 | 2,500 |
| 2005/06/02 | 1,528 | 1,530 | 1,500 | 1,500 | 18,600 |
| 2005/06/01 | 1,500 | 1,523 | 1,500 | 1,515 | 14,100 |
| 2005/05/31 | 1,498 | 1,500 | 1,470 | 1,500 | 7,800 |
| 2005/05/30 | 1,482 | 1,500 | 1,480 | 1,499 | 8,700 |
| 2005/05/27 | 1,505 | 1,520 | 1,490 | 1,520 | 9,800 |
| 2005/05/26 | 1,510 | 1,515 | 1,485 | 1,505 | 14,100 |
| 2005/05/25 | 1,500 | 1,509 | 1,480 | 1,509 | 19,700 |
| 2005/05/24 | 1,467 | 1,498 | 1,467 | 1,471 | 9,900 |
| 2005/05/23 | 1,444 | 1,465 | 1,444 | 1,460 | 6,300 |
| 2005/05/20 | 1,421 | 1,446 | 1,421 | 1,433 | 8,300 |
| 2005/05/19 | 1,420 | 1,430 | 1,410 | 1,420 | 13,000 |
| 2005/05/18 | 1,440 | 1,441 | 1,410 | 1,430 | 2,900 |
| 2005/05/17 | 1,486 | 1,486 | 1,451 | 1,452 | 8,400 |
| 2005/05/16 | 1,477 | 1,500 | 1,470 | 1,498 | 7,200 |
| 2005/05/13 | 1,469 | 1,490 | 1,465 | 1,475 | 13,600 |
| 2005/05/12 | 1,470 | 1,485 | 1,470 | 1,476 | 8,900 |
| 2005/05/11 | 1,491 | 1,491 | 1,475 | 1,475 | 1,300 |
| 2005/05/10 | 1,499 | 1,499 | 1,475 | 1,475 | 3,900 |
| 2005/05/09 | 1,480 | 1,510 | 1,480 | 1,500 | 6,100 |
| 2005/05/06 | 1,466 | 1,500 | 1,460 | 1,500 | 9,400 |
| 2005/05/02 | 1,455 | 1,466 | 1,450 | 1,466 | 2,200 |
| 2005/04/28 | 1,461 | 1,469 | 1,455 | 1,461 | 9,500 |
| 2005/04/27 | 1,481 | 1,481 | 1,465 | 1,466 | 1,300 |
| 2005/04/26 | 1,500 | 1,500 | 1,451 | 1,480 | 9,300 |
| 2005/04/25 | 1,519 | 1,519 | 1,481 | 1,481 | 5,800 |
| 2005/04/22 | 1,451 | 1,498 | 1,451 | 1,452 | 3,100 |
| 2005/04/21 | 1,450 | 1,451 | 1,450 | 1,450 | 4,000 |
| 2005/04/20 | 1,455 | 1,470 | 1,453 | 1,470 | 1,200 |
| 2005/04/19 | 1,450 | 1,519 | 1,450 | 1,474 | 10,500 |
| 2005/04/18 | 1,400 | 1,455 | 1,390 | 1,440 | 11,900 |
| 2005/04/15 | 1,422 | 1,422 | 1,390 | 1,415 | 26,200 |
| 2005/04/14 | 1,470 | 1,470 | 1,440 | 1,462 | 11,700 |
| 2005/04/13 | 1,550 | 1,550 | 1,470 | 1,490 | 7,200 |
| 2005/04/12 | 1,541 | 1,550 | 1,541 | 1,550 | 7,300 |
| 2005/04/11 | 1,550 | 1,550 | 1,520 | 1,550 | 10,500 |
| 2005/04/08 | 1,560 | 1,560 | 1,460 | 1,550 | 13,000 |
| 2005/04/07 | 1,571 | 1,571 | 1,561 | 1,561 | 5,400 |
| 2005/04/06 | 1,600 | 1,600 | 1,590 | 1,600 | 15,500 |
| 2005/04/05 | 1,602 | 1,602 | 1,600 | 1,600 | 32,500 |
| 2005/04/04 | 1,595 | 1,602 | 1,595 | 1,602 | 11,700 |
| 2005/04/01 | 1,609 | 1,609 | 1,588 | 1,590 | 7,400 |
| 2005/03/31 | 1,589 | 1,601 | 1,589 | 1,590 | 22,000 |
| 2005/03/30 | 1,597 | 1,597 | 1,590 | 1,596 | 14,800 |
| 2005/03/29 | 1,579 | 1,596 | 1,579 | 1,596 | 11,700 |
| 2005/03/28 | 1,560 | 1,580 | 1,560 | 1,579 | 18,100 |
| 2005/03/25 | 1,600 | 1,607 | 1,596 | 1,596 | 23,200 |
| 2005/03/24 | 1,600 | 1,609 | 1,581 | 1,600 | 28,800 |
| 2005/03/23 | 1,610 | 1,618 | 1,609 | 1,610 | 30,700 |
| 2005/03/22 | 1,600 | 1,630 | 1,600 | 1,610 | 11,300 |
| 2005/03/18 | 1,600 | 1,610 | 1,600 | 1,610 | 27,400 |
| 2005/03/17 | 1,600 | 1,600 | 1,594 | 1,595 | 15,100 |
| 2005/03/16 | 1,590 | 1,600 | 1,581 | 1,600 | 16,600 |
| 2005/03/15 | 1,560 | 1,580 | 1,560 | 1,580 | 15,700 |
| 2005/03/14 | 1,540 | 1,563 | 1,540 | 1,556 | 27,300 |
| 2005/03/11 | 1,540 | 1,545 | 1,520 | 1,535 | 11,500 |
| 2005/03/10 | 1,510 | 1,548 | 1,500 | 1,548 | 21,000 |
| 2005/03/09 | 1,500 | 1,505 | 1,495 | 1,500 | 30,000 |
| 2005/03/08 | 1,500 | 1,510 | 1,498 | 1,505 | 58,500 |
| 2005/03/07 | 1,500 | 1,510 | 1,500 | 1,503 | 15,700 |
| 2005/03/04 | 1,500 | 1,510 | 1,450 | 1,510 | 22,100 |
| 2005/03/03 | 1,500 | 1,507 | 1,497 | 1,505 | 22,000 |
| 2005/03/02 | 1,510 | 1,520 | 1,501 | 1,502 | 27,700 |
| 2005/03/01 | 1,539 | 1,540 | 1,506 | 1,510 | 15,500 |
| 2005/02/28 | 1,538 | 1,545 | 1,519 | 1,544 | 30,500 |
| 2005/02/25 | 1,500 | 1,548 | 1,492 | 1,534 | 79,100 |
| 2005/02/24 | 1,430 | 1,506 | 1,430 | 1,502 | 93,400 |
| 2005/02/23 | 1,425 | 1,430 | 1,420 | 1,428 | 22,000 |
| 2005/02/22 | 1,415 | 1,428 | 1,415 | 1,428 | 31,700 |
| 2005/02/21 | 1,410 | 1,420 | 1,397 | 1,410 | 31,000 |
| 2005/02/18 | 1,400 | 1,412 | 1,398 | 1,405 | 40,700 |
| 2005/02/17 | 1,420 | 1,440 | 1,400 | 1,409 | 26,300 |
| 2005/02/16 | 1,410 | 1,440 | 1,410 | 1,440 | 89,000 |
| 2005/02/15 | 1,400 | 1,420 | 1,398 | 1,410 | 113,200 |
| 2005/02/14 | 1,350 | 1,380 | 1,350 | 1,378 | 84,200 |
| 2005/02/10 | 1,342 | 1,342 | 1,325 | 1,338 | 20,200 |
| 2005/02/09 | 1,331 | 1,335 | 1,320 | 1,333 | 25,400 |
| 2005/02/08 | 1,320 | 1,335 | 1,315 | 1,330 | 44,100 |
| 2005/02/07 | 1,315 | 1,320 | 1,308 | 1,318 | 27,300 |
| 2005/02/04 | 1,301 | 1,315 | 1,301 | 1,315 | 30,500 |
| 2005/02/03 | 1,309 | 1,310 | 1,300 | 1,310 | 12,100 |
| 2005/02/02 | 1,296 | 1,310 | 1,295 | 1,310 | 24,800 |
| 2005/02/01 | 1,299 | 1,300 | 1,295 | 1,295 | 11,000 |
| 2005/01/31 | 1,292 | 1,307 | 1,292 | 1,297 | 20,500 |
| 2005/01/28 | 1,300 | 1,305 | 1,291 | 1,291 | 12,100 |
| 2005/01/27 | 1,302 | 1,302 | 1,293 | 1,295 | 14,500 |
| 2005/01/26 | 1,310 | 1,312 | 1,303 | 1,305 | 15,900 |
| 2005/01/25 | 1,314 | 1,314 | 1,307 | 1,309 | 33,000 |
| 2005/01/24 | 1,316 | 1,318 | 1,305 | 1,315 | 35,100 |
| 2005/01/21 | 1,301 | 1,312 | 1,301 | 1,310 | 33,100 |
| 2005/01/20 | 1,310 | 1,311 | 1,305 | 1,308 | 35,600 |
| 2005/01/19 | 1,318 | 1,320 | 1,306 | 1,320 | 33,700 |
| 2005/01/18 | 1,309 | 1,316 | 1,305 | 1,310 | 22,900 |
| 2005/01/17 | 1,311 | 1,314 | 1,305 | 1,310 | 24,700 |
| 2005/01/14 | 1,300 | 1,325 | 1,291 | 1,310 | 33,600 |
| 2005/01/13 | 1,315 | 1,315 | 1,302 | 1,303 | 23,000 |
| 2005/01/12 | 1,320 | 1,320 | 1,302 | 1,317 | 29,600 |
| 2005/01/11 | 1,322 | 1,322 | 1,306 | 1,319 | 25,200 |
| 2005/01/07 | 1,307 | 1,320 | 1,301 | 1,302 | 21,500 |
| 2005/01/06 | 1,350 | 1,350 | 1,300 | 1,306 | 34,500 |
| 2005/01/05 | 1,324 | 1,324 | 1,305 | 1,310 | 41,000 |
| 2005/01/04 | 1,330 | 1,335 | 1,307 | 1,311 | 20,400 |