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 |
---|---|---|---|---|---|
2007/12/28 | 531 | 532 | 530 | 531 | 30,600 |
2007/12/27 | 538 | 538 | 532 | 532 | 50,300 |
2007/12/26 | 549 | 549 | 535 | 538 | 75,500 |
2007/12/25 | 544 | 547 | 538 | 539 | 70,300 |
2007/12/21 | 549 | 549 | 540 | 544 | 82,800 |
2007/12/20 | 556 | 558 | 547 | 552 | 57,200 |
2007/12/19 | 565 | 565 | 552 | 553 | 48,100 |
2007/12/18 | 548 | 570 | 544 | 560 | 83,100 |
2007/12/17 | 562 | 572 | 555 | 555 | 178,300 |
2007/12/14 | 591 | 594 | 580 | 582 | 55,200 |
2007/12/13 | 600 | 601 | 592 | 592 | 33,300 |
2007/12/12 | 590 | 604 | 590 | 603 | 36,400 |
2007/12/11 | 600 | 604 | 598 | 599 | 36,300 |
2007/12/10 | 604 | 604 | 592 | 597 | 47,100 |
2007/12/07 | 607 | 629 | 590 | 603 | 102,100 |
2007/12/06 | 578 | 581 | 574 | 577 | 29,200 |
2007/12/05 | 580 | 582 | 572 | 577 | 33,700 |
2007/12/04 | 590 | 594 | 582 | 582 | 27,500 |
2007/12/03 | 580 | 586 | 577 | 583 | 52,700 |
2007/11/30 | 566 | 574 | 564 | 571 | 42,400 |
2007/11/29 | 561 | 568 | 560 | 564 | 23,100 |
2007/11/28 | 564 | 565 | 552 | 556 | 30,400 |
2007/11/27 | 549 | 557 | 541 | 555 | 31,900 |
2007/11/26 | 546 | 553 | 546 | 549 | 38,000 |
2007/11/22 | 560 | 560 | 543 | 547 | 42,900 |
2007/11/21 | 544 | 552 | 544 | 548 | 52,300 |
2007/11/20 | 540 | 545 | 533 | 543 | 55,200 |
2007/11/19 | 565 | 568 | 547 | 549 | 42,800 |
2007/11/16 | 570 | 570 | 562 | 570 | 43,900 |
2007/11/15 | 569 | 578 | 567 | 570 | 73,900 |
2007/11/14 | 570 | 575 | 564 | 566 | 101,500 |
2007/11/13 | 538 | 572 | 532 | 566 | 158,100 |
2007/11/12 | 630 | 630 | 597 | 598 | 126,100 |
2007/11/09 | 644 | 659 | 640 | 647 | 76,100 |
2007/11/08 | 667 | 667 | 652 | 654 | 60,700 |
2007/11/07 | 680 | 680 | 670 | 670 | 47,400 |
2007/11/06 | 676 | 685 | 672 | 680 | 101,000 |
2007/11/05 | 678 | 679 | 671 | 671 | 29,400 |
2007/11/02 | 677 | 678 | 671 | 673 | 36,800 |
2007/11/01 | 681 | 681 | 675 | 679 | 35,400 |
2007/10/31 | 680 | 681 | 675 | 681 | 33,500 |
2007/10/30 | 680 | 683 | 668 | 680 | 67,200 |
2007/10/29 | 678 | 683 | 678 | 680 | 75,700 |
2007/10/26 | 680 | 684 | 675 | 678 | 33,300 |
2007/10/25 | 694 | 694 | 674 | 679 | 49,300 |
2007/10/24 | 692 | 692 | 674 | 677 | 83,200 |
2007/10/23 | 699 | 700 | 688 | 691 | 31,200 |
2007/10/22 | 690 | 690 | 673 | 686 | 52,300 |
2007/10/19 | 698 | 701 | 690 | 691 | 45,100 |
2007/10/18 | 699 | 705 | 690 | 690 | 60,300 |
2007/10/17 | 701 | 709 | 695 | 697 | 46,500 |
2007/10/16 | 707 | 708 | 700 | 700 | 30,700 |
2007/10/15 | 709 | 709 | 703 | 705 | 28,500 |
2007/10/12 | 708 | 712 | 700 | 703 | 19,800 |
2007/10/11 | 713 | 713 | 702 | 706 | 58,000 |
2007/10/10 | 720 | 722 | 708 | 708 | 33,500 |
2007/10/09 | 704 | 723 | 704 | 718 | 75,100 |
2007/10/05 | 700 | 704 | 697 | 701 | 28,000 |
2007/10/04 | 702 | 702 | 696 | 700 | 19,200 |
2007/10/03 | 699 | 702 | 691 | 701 | 40,600 |
2007/10/02 | 699 | 700 | 695 | 699 | 17,500 |
2007/10/01 | 694 | 700 | 690 | 695 | 28,500 |
2007/09/28 | 704 | 705 | 690 | 694 | 49,200 |
2007/09/27 | 691 | 704 | 688 | 701 | 39,100 |
2007/09/26 | 677 | 692 | 677 | 691 | 43,000 |
2007/09/25 | 695 | 695 | 670 | 682 | 144,900 |
2007/09/21 | 693 | 699 | 692 | 694 | 218,300 |
2007/09/20 | 705 | 706 | 693 | 693 | 58,900 |
2007/09/19 | 698 | 707 | 697 | 700 | 30,100 |
2007/09/18 | 708 | 708 | 691 | 691 | 37,500 |
2007/09/14 | 714 | 714 | 704 | 705 | 39,700 |
2007/09/13 | 705 | 708 | 703 | 704 | 29,800 |
2007/09/12 | 707 | 712 | 703 | 705 | 36,700 |
2007/09/11 | 706 | 708 | 702 | 703 | 30,900 |
2007/09/10 | 693 | 712 | 693 | 705 | 39,400 |
2007/09/07 | 693 | 713 | 693 | 709 | 53,200 |
2007/09/06 | 700 | 703 | 689 | 692 | 46,400 |
2007/09/05 | 720 | 720 | 703 | 704 | 48,600 |
2007/09/04 | 711 | 712 | 707 | 712 | 25,800 |
2007/09/03 | 704 | 706 | 700 | 704 | 35,700 |
2007/08/31 | 687 | 697 | 687 | 697 | 27,700 |
2007/08/30 | 691 | 694 | 685 | 687 | 29,200 |
2007/08/29 | 690 | 690 | 683 | 688 | 53,400 |
2007/08/28 | 700 | 700 | 688 | 693 | 37,100 |
2007/08/27 | 700 | 705 | 688 | 691 | 56,300 |
2007/08/24 | 680 | 685 | 671 | 680 | 37,200 |
2007/08/23 | 669 | 679 | 666 | 670 | 55,800 |
2007/08/22 | 658 | 667 | 657 | 665 | 59,000 |
2007/08/21 | 654 | 680 | 654 | 667 | 77,200 |
2007/08/20 | 652 | 689 | 652 | 663 | 99,000 |
2007/08/17 | 687 | 699 | 661 | 661 | 69,800 |
2007/08/16 | 705 | 711 | 685 | 692 | 60,300 |
2007/08/15 | 720 | 720 | 706 | 708 | 64,900 |
2007/08/14 | 716 | 723 | 714 | 720 | 39,600 |
2007/08/13 | 717 | 729 | 713 | 716 | 95,900 |
2007/08/10 | 726 | 732 | 712 | 716 | 123,400 |
2007/08/09 | 732 | 736 | 726 | 728 | 179,500 |
2007/08/08 | 748 | 755 | 727 | 732 | 68,400 |
2007/08/07 | 741 | 744 | 733 | 743 | 90,200 |
2007/08/06 | 729 | 740 | 726 | 730 | 148,600 |
2007/08/03 | 730 | 735 | 729 | 733 | 94,900 |
2007/08/02 | 741 | 741 | 729 | 734 | 79,200 |
2007/08/01 | 731 | 741 | 731 | 734 | 90,400 |
2007/07/31 | 738 | 741 | 729 | 730 | 64,400 |
2007/07/30 | 720 | 734 | 715 | 731 | 96,000 |
2007/07/27 | 740 | 745 | 733 | 734 | 101,400 |
2007/07/26 | 762 | 765 | 751 | 751 | 59,200 |
2007/07/25 | 762 | 765 | 758 | 762 | 80,900 |
2007/07/24 | 776 | 776 | 764 | 769 | 56,400 |
2007/07/23 | 785 | 785 | 773 | 774 | 86,700 |
2007/07/20 | 788 | 792 | 785 | 787 | 42,000 |
2007/07/19 | 792 | 794 | 787 | 790 | 46,100 |
2007/07/18 | 795 | 796 | 791 | 792 | 40,400 |
2007/07/17 | 802 | 805 | 796 | 798 | 62,900 |
2007/07/13 | 801 | 805 | 801 | 802 | 33,800 |
2007/07/12 | 809 | 810 | 801 | 802 | 65,100 |
2007/07/11 | 796 | 808 | 795 | 808 | 118,100 |
2007/07/10 | 794 | 799 | 792 | 797 | 47,300 |
2007/07/09 | 795 | 795 | 791 | 794 | 42,400 |
2007/07/06 | 787 | 794 | 787 | 794 | 40,800 |
2007/07/05 | 790 | 794 | 788 | 792 | 33,900 |
2007/07/04 | 794 | 794 | 787 | 789 | 57,200 |
2007/07/03 | 793 | 796 | 791 | 793 | 60,700 |
2007/07/02 | 790 | 796 | 788 | 796 | 75,100 |
2007/06/29 | 785 | 786 | 780 | 786 | 53,900 |
2007/06/28 | 778 | 784 | 775 | 784 | 75,600 |
2007/06/27 | 780 | 783 | 774 | 775 | 93,000 |
2007/06/26 | 790 | 790 | 780 | 780 | 83,100 |
2007/06/25 | 797 | 797 | 786 | 786 | 84,000 |
2007/06/22 | 797 | 797 | 789 | 792 | 104,000 |
2007/06/21 | 801 | 802 | 795 | 798 | 94,800 |
2007/06/20 | 798 | 803 | 798 | 801 | 56,300 |
2007/06/19 | 806 | 806 | 797 | 798 | 69,300 |
2007/06/18 | 800 | 803 | 795 | 802 | 99,500 |
2007/06/15 | 799 | 800 | 790 | 794 | 122,600 |
2007/06/14 | 786 | 800 | 782 | 800 | 89,000 |
2007/06/13 | 785 | 789 | 777 | 784 | 77,200 |
2007/06/12 | 805 | 805 | 786 | 794 | 130,800 |
2007/06/11 | 798 | 803 | 792 | 796 | 57,500 |
2007/06/08 | 810 | 810 | 782 | 789 | 187,600 |
2007/06/07 | 799 | 803 | 790 | 803 | 106,700 |
2007/06/06 | 789 | 800 | 788 | 800 | 145,400 |
2007/06/05 | 793 | 795 | 779 | 790 | 160,800 |
2007/06/04 | 775 | 797 | 770 | 793 | 197,000 |
2007/06/01 | 764 | 769 | 763 | 766 | 70,900 |
2007/05/31 | 761 | 769 | 757 | 764 | 132,300 |
2007/05/30 | 760 | 767 | 757 | 760 | 129,000 |
2007/05/29 | 760 | 767 | 753 | 760 | 107,100 |
2007/05/28 | 764 | 772 | 756 | 760 | 196,600 |
2007/05/25 | 776 | 778 | 759 | 764 | 157,700 |
2007/05/24 | 781 | 785 | 773 | 778 | 99,400 |
2007/05/23 | 800 | 801 | 780 | 786 | 167,100 |
2007/05/22 | 755 | 809 | 752 | 804 | 280,600 |
2007/05/21 | 743 | 765 | 742 | 761 | 187,500 |
2007/05/18 | 762 | 772 | 741 | 745 | 283,000 |
2007/05/17 | 765 | 782 | 764 | 764 | 245,500 |
2007/05/16 | 772 | 780 | 762 | 763 | 191,100 |
2007/05/15 | 801 | 804 | 777 | 782 | 306,400 |
2007/05/14 | 830 | 830 | 797 | 811 | 397,800 |
2007/05/11 | 850 | 866 | 814 | 830 | 931,800 |
2007/05/10 | 902 | 903 | 822 | 840 | 2,072,400 |
2007/05/09 | 1,054 | 1,060 | 1,022 | 1,022 | 358,800 |
2007/05/08 | 1,217 | 1,223 | 1,207 | 1,222 | 39,600 |
2007/05/07 | 1,210 | 1,222 | 1,209 | 1,219 | 53,200 |
2007/05/02 | 1,223 | 1,223 | 1,215 | 1,216 | 26,700 |
2007/05/01 | 1,207 | 1,228 | 1,207 | 1,222 | 61,400 |
2007/04/27 | 1,231 | 1,240 | 1,227 | 1,227 | 122,900 |
2007/04/26 | 1,223 | 1,238 | 1,213 | 1,229 | 87,400 |
2007/04/25 | 1,205 | 1,224 | 1,198 | 1,212 | 63,200 |
2007/04/24 | 1,197 | 1,207 | 1,191 | 1,205 | 61,300 |
2007/04/23 | 1,201 | 1,204 | 1,192 | 1,199 | 90,900 |
2007/04/20 | 1,221 | 1,221 | 1,203 | 1,206 | 51,500 |
2007/04/19 | 1,210 | 1,219 | 1,203 | 1,208 | 101,900 |
2007/04/18 | 1,235 | 1,235 | 1,212 | 1,219 | 77,200 |
2007/04/17 | 1,251 | 1,252 | 1,233 | 1,237 | 77,800 |
2007/04/16 | 1,265 | 1,265 | 1,246 | 1,251 | 87,000 |
2007/04/13 | 1,252 | 1,262 | 1,252 | 1,260 | 83,800 |
2007/04/12 | 1,267 | 1,270 | 1,258 | 1,259 | 126,800 |
2007/04/11 | 1,275 | 1,277 | 1,266 | 1,267 | 90,500 |
2007/04/10 | 1,274 | 1,275 | 1,269 | 1,274 | 62,000 |
2007/04/09 | 1,270 | 1,276 | 1,267 | 1,275 | 60,700 |
2007/04/06 | 1,270 | 1,277 | 1,268 | 1,275 | 99,600 |
2007/04/05 | 1,276 | 1,278 | 1,263 | 1,276 | 61,000 |
2007/04/04 | 1,271 | 1,279 | 1,265 | 1,276 | 60,000 |
2007/04/03 | 1,285 | 1,285 | 1,270 | 1,270 | 110,600 |
2007/04/02 | 1,285 | 1,287 | 1,276 | 1,284 | 116,000 |
2007/03/30 | 1,282 | 1,285 | 1,279 | 1,284 | 110,600 |
2007/03/29 | 1,271 | 1,283 | 1,268 | 1,281 | 81,700 |
2007/03/28 | 1,270 | 1,274 | 1,265 | 1,271 | 83,000 |
2007/03/27 | 1,269 | 1,276 | 1,263 | 1,270 | 99,500 |
2007/03/26 | 1,283 | 1,288 | 1,275 | 1,286 | 209,000 |
2007/03/23 | 1,285 | 1,288 | 1,275 | 1,280 | 110,700 |
2007/03/22 | 1,296 | 1,296 | 1,282 | 1,284 | 87,300 |
2007/03/20 | 1,280 | 1,288 | 1,278 | 1,288 | 77,200 |
2007/03/19 | 1,273 | 1,278 | 1,268 | 1,271 | 58,900 |
2007/03/16 | 1,275 | 1,280 | 1,263 | 1,265 | 154,600 |
2007/03/15 | 1,273 | 1,281 | 1,271 | 1,275 | 69,900 |
2007/03/14 | 1,274 | 1,276 | 1,266 | 1,268 | 112,200 |
2007/03/13 | 1,263 | 1,288 | 1,263 | 1,281 | 183,300 |
2007/03/12 | 1,267 | 1,276 | 1,255 | 1,263 | 103,600 |
2007/03/09 | 1,278 | 1,278 | 1,260 | 1,267 | 116,000 |
2007/03/08 | 1,268 | 1,283 | 1,256 | 1,269 | 100,300 |
2007/03/07 | 1,300 | 1,303 | 1,262 | 1,266 | 97,500 |
2007/03/06 | 1,201 | 1,284 | 1,201 | 1,283 | 208,900 |
2007/03/05 | 1,252 | 1,259 | 1,214 | 1,220 | 242,100 |
2007/03/02 | 1,274 | 1,274 | 1,251 | 1,253 | 158,600 |
2007/03/01 | 1,293 | 1,298 | 1,262 | 1,274 | 169,800 |
2007/02/28 | 1,265 | 1,295 | 1,265 | 1,283 | 200,500 |
2007/02/27 | 1,326 | 1,331 | 1,310 | 1,325 | 134,900 |
2007/02/26 | 1,339 | 1,339 | 1,325 | 1,325 | 83,000 |
2007/02/23 | 1,330 | 1,330 | 1,320 | 1,327 | 114,000 |
2007/02/22 | 1,325 | 1,335 | 1,320 | 1,324 | 99,800 |
2007/02/21 | 1,340 | 1,344 | 1,321 | 1,325 | 153,500 |
2007/02/20 | 1,355 | 1,355 | 1,331 | 1,338 | 140,700 |
2007/02/19 | 1,334 | 1,350 | 1,328 | 1,350 | 176,800 |
2007/02/16 | 1,299 | 1,325 | 1,295 | 1,325 | 157,200 |
2007/02/15 | 1,288 | 1,294 | 1,276 | 1,291 | 138,000 |
2007/02/14 | 1,268 | 1,284 | 1,253 | 1,275 | 268,600 |
2007/02/13 | 1,260 | 1,283 | 1,260 | 1,268 | 253,500 |
2007/02/09 | 1,284 | 1,289 | 1,250 | 1,252 | 317,300 |
2007/02/08 | 1,302 | 1,310 | 1,285 | 1,293 | 234,800 |
2007/02/07 | 1,321 | 1,324 | 1,298 | 1,310 | 280,300 |
2007/02/06 | 1,350 | 1,355 | 1,313 | 1,324 | 524,500 |
2007/02/05 | 1,309 | 1,362 | 1,305 | 1,344 | 557,500 |
2007/02/02 | 1,308 | 1,312 | 1,296 | 1,303 | 452,500 |
2007/02/01 | 1,327 | 1,348 | 1,313 | 1,317 | 505,200 |
2007/01/31 | 1,386 | 1,386 | 1,334 | 1,340 | 635,500 |
2007/01/30 | 1,421 | 1,430 | 1,360 | 1,386 | 1,379,200 |
2007/01/29 | 1,461 | 1,461 | 1,461 | 1,461 | 247,100 |
2007/01/26 | 1,749 | 1,764 | 1,740 | 1,761 | 56,300 |
2007/01/25 | 1,800 | 1,800 | 1,750 | 1,750 | 71,300 |
2007/01/24 | 1,752 | 1,790 | 1,750 | 1,777 | 68,300 |
2007/01/23 | 1,750 | 1,757 | 1,740 | 1,755 | 105,000 |
2007/01/22 | 1,827 | 1,828 | 1,753 | 1,770 | 143,800 |
2007/01/19 | 1,789 | 1,820 | 1,750 | 1,818 | 232,300 |
2007/01/18 | 1,692 | 1,739 | 1,690 | 1,739 | 187,700 |
2007/01/17 | 1,615 | 1,665 | 1,591 | 1,662 | 195,900 |
2007/01/16 | 1,621 | 1,625 | 1,580 | 1,590 | 155,200 |
2007/01/15 | 1,590 | 1,613 | 1,569 | 1,598 | 230,400 |
2007/01/12 | 1,500 | 1,540 | 1,490 | 1,535 | 179,400 |
2007/01/11 | 1,456 | 1,484 | 1,455 | 1,480 | 153,600 |
2007/01/10 | 1,422 | 1,450 | 1,413 | 1,427 | 152,400 |
2007/01/09 | 1,451 | 1,455 | 1,410 | 1,413 | 143,100 |
2007/01/05 | 1,491 | 1,495 | 1,453 | 1,460 | 114,100 |
2007/01/04 | 1,505 | 1,511 | 1,490 | 1,492 | 63,800 |