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 |
|---|---|---|---|---|---|
| 2010/12/30 | 297 | 299 | 296 | 297 | 4,900 |
| 2010/12/29 | 299 | 299 | 295 | 298 | 6,300 |
| 2010/12/28 | 298 | 299 | 296 | 299 | 4,400 |
| 2010/12/27 | 296 | 298 | 296 | 298 | 6,000 |
| 2010/12/24 | 300 | 300 | 299 | 300 | 11,900 |
| 2010/12/22 | 300 | 300 | 297 | 299 | 9,400 |
| 2010/12/21 | 300 | 302 | 299 | 299 | 6,000 |
| 2010/12/20 | 302 | 302 | 299 | 300 | 5,700 |
| 2010/12/17 | 302 | 303 | 300 | 300 | 5,600 |
| 2010/12/16 | 300 | 303 | 300 | 302 | 6,200 |
| 2010/12/15 | 300 | 301 | 299 | 301 | 5,100 |
| 2010/12/14 | 302 | 302 | 298 | 300 | 9,000 |
| 2010/12/13 | 297 | 302 | 297 | 302 | 6,300 |
| 2010/12/10 | 315 | 315 | 297 | 298 | 44,700 |
| 2010/12/09 | 302 | 303 | 300 | 301 | 2,800 |
| 2010/12/08 | 302 | 303 | 298 | 303 | 9,500 |
| 2010/12/07 | 298 | 301 | 296 | 301 | 11,500 |
| 2010/12/06 | 298 | 299 | 297 | 299 | 6,800 |
| 2010/12/03 | 301 | 301 | 298 | 299 | 6,600 |
| 2010/12/02 | 300 | 302 | 300 | 301 | 11,400 |
| 2010/12/01 | 298 | 298 | 296 | 298 | 3,300 |
| 2010/11/30 | 297 | 297 | 295 | 295 | 5,800 |
| 2010/11/29 | 296 | 299 | 296 | 299 | 4,400 |
| 2010/11/26 | 298 | 298 | 296 | 297 | 2,600 |
| 2010/11/25 | 298 | 298 | 295 | 298 | 10,700 |
| 2010/11/24 | 294 | 296 | 294 | 295 | 3,800 |
| 2010/11/22 | 295 | 295 | 294 | 294 | 4,600 |
| 2010/11/19 | 295 | 296 | 293 | 293 | 5,100 |
| 2010/11/18 | 294 | 295 | 293 | 295 | 2,300 |
| 2010/11/17 | 295 | 295 | 292 | 294 | 3,100 |
| 2010/11/16 | 293 | 293 | 290 | 292 | 3,900 |
| 2010/11/15 | 292 | 293 | 292 | 292 | 3,500 |
| 2010/11/12 | 290 | 294 | 290 | 292 | 4,300 |
| 2010/11/11 | 294 | 296 | 291 | 294 | 6,800 |
| 2010/11/10 | 293 | 297 | 293 | 297 | 3,200 |
| 2010/11/09 | 294 | 297 | 294 | 297 | 3,500 |
| 2010/11/08 | 297 | 297 | 294 | 297 | 2,800 |
| 2010/11/05 | 295 | 297 | 295 | 297 | 6,400 |
| 2010/11/04 | 294 | 295 | 293 | 294 | 3,200 |
| 2010/11/02 | 295 | 295 | 289 | 290 | 5,000 |
| 2010/11/01 | 290 | 292 | 290 | 290 | 5,600 |
| 2010/10/29 | 296 | 296 | 290 | 290 | 6,200 |
| 2010/10/28 | 290 | 298 | 285 | 298 | 22,300 |
| 2010/10/27 | 292 | 293 | 289 | 292 | 3,100 |
| 2010/10/26 | 291 | 299 | 289 | 291 | 8,200 |
| 2010/10/25 | 299 | 299 | 292 | 292 | 10,500 |
| 2010/10/22 | 292 | 296 | 291 | 296 | 6,200 |
| 2010/10/21 | 291 | 291 | 289 | 289 | 2,700 |
| 2010/10/20 | 289 | 296 | 289 | 290 | 8,400 |
| 2010/10/19 | 294 | 295 | 289 | 290 | 5,200 |
| 2010/10/18 | 288 | 293 | 288 | 292 | 4,000 |
| 2010/10/15 | 296 | 297 | 289 | 289 | 15,700 |
| 2010/10/14 | 296 | 300 | 295 | 296 | 18,000 |
| 2010/10/13 | 295 | 296 | 295 | 295 | 7,800 |
| 2010/10/12 | 295 | 296 | 295 | 295 | 9,600 |
| 2010/10/08 | 299 | 301 | 298 | 298 | 10,500 |
| 2010/10/07 | 300 | 301 | 297 | 298 | 7,200 |
| 2010/10/06 | 295 | 300 | 295 | 300 | 6,400 |
| 2010/10/05 | 296 | 299 | 295 | 297 | 9,400 |
| 2010/10/04 | 302 | 302 | 296 | 298 | 13,300 |
| 2010/10/01 | 299 | 300 | 297 | 297 | 4,700 |
| 2010/09/30 | 301 | 301 | 299 | 299 | 5,900 |
| 2010/09/29 | 300 | 302 | 299 | 301 | 7,900 |
| 2010/09/28 | 296 | 303 | 296 | 301 | 17,300 |
| 2010/09/27 | 313 | 313 | 309 | 312 | 26,400 |
| 2010/09/24 | 306 | 308 | 306 | 307 | 14,100 |
| 2010/09/22 | 306 | 306 | 305 | 306 | 7,500 |
| 2010/09/21 | 306 | 306 | 305 | 305 | 7,000 |
| 2010/09/17 | 303 | 306 | 303 | 304 | 7,800 |
| 2010/09/16 | 305 | 305 | 304 | 305 | 3,600 |
| 2010/09/15 | 303 | 305 | 303 | 305 | 5,600 |
| 2010/09/14 | 304 | 305 | 303 | 305 | 8,000 |
| 2010/09/13 | 309 | 309 | 305 | 306 | 5,600 |
| 2010/09/10 | 310 | 310 | 307 | 307 | 15,600 |
| 2010/09/09 | 304 | 307 | 304 | 307 | 4,400 |
| 2010/09/08 | 305 | 307 | 304 | 305 | 2,500 |
| 2010/09/07 | 306 | 307 | 305 | 306 | 2,200 |
| 2010/09/06 | 307 | 308 | 304 | 306 | 3,500 |
| 2010/09/03 | 302 | 306 | 302 | 306 | 4,500 |
| 2010/09/02 | 306 | 306 | 302 | 306 | 5,700 |
| 2010/09/01 | 303 | 303 | 301 | 302 | 3,800 |
| 2010/08/31 | 303 | 307 | 301 | 301 | 7,200 |
| 2010/08/30 | 305 | 308 | 302 | 302 | 8,900 |
| 2010/08/27 | 303 | 305 | 300 | 305 | 7,100 |
| 2010/08/26 | 301 | 303 | 300 | 303 | 3,300 |
| 2010/08/25 | 305 | 305 | 300 | 301 | 11,100 |
| 2010/08/24 | 300 | 302 | 300 | 302 | 3,400 |
| 2010/08/23 | 303 | 303 | 299 | 300 | 4,800 |
| 2010/08/20 | 303 | 303 | 300 | 301 | 3,100 |
| 2010/08/19 | 302 | 302 | 301 | 302 | 3,600 |
| 2010/08/18 | 304 | 304 | 300 | 302 | 3,700 |
| 2010/08/17 | 299 | 303 | 299 | 303 | 3,700 |
| 2010/08/16 | 302 | 303 | 300 | 300 | 3,600 |
| 2010/08/13 | 301 | 303 | 300 | 302 | 3,100 |
| 2010/08/12 | 300 | 302 | 299 | 301 | 6,200 |
| 2010/08/11 | 303 | 303 | 300 | 300 | 6,700 |
| 2010/08/10 | 302 | 304 | 300 | 300 | 5,400 |
| 2010/08/09 | 305 | 305 | 301 | 305 | 7,200 |
| 2010/08/06 | 303 | 306 | 302 | 306 | 4,100 |
| 2010/08/05 | 301 | 304 | 301 | 304 | 5,100 |
| 2010/08/04 | 301 | 304 | 300 | 302 | 5,800 |
| 2010/08/03 | 305 | 305 | 301 | 305 | 7,400 |
| 2010/08/02 | 305 | 307 | 304 | 304 | 2,700 |
| 2010/07/30 | 305 | 306 | 302 | 304 | 8,100 |
| 2010/07/29 | 310 | 310 | 305 | 308 | 4,000 |
| 2010/07/28 | 310 | 310 | 303 | 307 | 5,400 |
| 2010/07/27 | 305 | 309 | 305 | 308 | 2,900 |
| 2010/07/26 | 310 | 310 | 303 | 304 | 11,600 |
| 2010/07/23 | 303 | 307 | 300 | 304 | 18,000 |
| 2010/07/22 | 308 | 308 | 305 | 308 | 6,600 |
| 2010/07/21 | 305 | 306 | 302 | 302 | 6,900 |
| 2010/07/20 | 304 | 306 | 304 | 306 | 2,100 |
| 2010/07/16 | 305 | 307 | 305 | 305 | 3,000 |
| 2010/07/15 | 310 | 310 | 305 | 305 | 4,200 |
| 2010/07/14 | 315 | 315 | 306 | 307 | 5,300 |
| 2010/07/13 | 310 | 313 | 305 | 306 | 7,400 |
| 2010/07/12 | 315 | 315 | 310 | 310 | 2,100 |
| 2010/07/09 | 327 | 327 | 311 | 312 | 33,100 |
| 2010/07/08 | 304 | 304 | 301 | 304 | 6,400 |
| 2010/07/07 | 304 | 304 | 300 | 301 | 5,400 |
| 2010/07/06 | 301 | 303 | 300 | 303 | 7,400 |
| 2010/07/05 | 303 | 303 | 300 | 303 | 14,000 |
| 2010/07/02 | 300 | 302 | 298 | 302 | 11,100 |
| 2010/07/01 | 299 | 302 | 297 | 302 | 9,500 |
| 2010/06/30 | 298 | 300 | 296 | 299 | 8,400 |
| 2010/06/29 | 302 | 302 | 298 | 298 | 19,700 |
| 2010/06/28 | 303 | 305 | 303 | 303 | 2,900 |
| 2010/06/25 | 305 | 306 | 303 | 304 | 10,500 |
| 2010/06/24 | 305 | 306 | 302 | 304 | 3,600 |
| 2010/06/23 | 304 | 305 | 302 | 303 | 7,400 |
| 2010/06/22 | 303 | 307 | 303 | 307 | 5,500 |
| 2010/06/21 | 302 | 307 | 302 | 306 | 8,000 |
| 2010/06/18 | 304 | 307 | 304 | 305 | 3,700 |
| 2010/06/17 | 305 | 306 | 303 | 303 | 2,500 |
| 2010/06/16 | 307 | 307 | 303 | 305 | 5,200 |
| 2010/06/15 | 303 | 305 | 303 | 305 | 1,000 |
| 2010/06/14 | 304 | 306 | 303 | 303 | 4,100 |
| 2010/06/11 | 304 | 304 | 302 | 304 | 12,500 |
| 2010/06/10 | 305 | 306 | 303 | 303 | 3,400 |
| 2010/06/09 | 310 | 310 | 304 | 305 | 3,100 |
| 2010/06/08 | 305 | 308 | 305 | 305 | 5,200 |
| 2010/06/07 | 305 | 312 | 305 | 306 | 4,800 |
| 2010/06/04 | 307 | 310 | 306 | 310 | 4,000 |
| 2010/06/03 | 307 | 309 | 306 | 307 | 4,300 |
| 2010/06/02 | 312 | 312 | 305 | 306 | 6,600 |
| 2010/06/01 | 305 | 310 | 305 | 305 | 3,500 |
| 2010/05/31 | 306 | 307 | 303 | 305 | 4,500 |
| 2010/05/28 | 307 | 307 | 301 | 304 | 9,200 |
| 2010/05/27 | 303 | 303 | 300 | 300 | 6,500 |
| 2010/05/26 | 303 | 306 | 303 | 303 | 4,500 |
| 2010/05/25 | 315 | 315 | 301 | 303 | 15,900 |
| 2010/05/24 | 301 | 310 | 301 | 306 | 11,200 |
| 2010/05/21 | 301 | 302 | 300 | 301 | 14,200 |
| 2010/05/20 | 309 | 309 | 304 | 305 | 5,500 |
| 2010/05/19 | 310 | 311 | 305 | 307 | 12,200 |
| 2010/05/18 | 310 | 315 | 309 | 315 | 6,300 |
| 2010/05/17 | 315 | 315 | 310 | 310 | 7,000 |
| 2010/05/14 | 315 | 320 | 315 | 315 | 8,300 |
| 2010/05/13 | 324 | 325 | 306 | 321 | 16,000 |
| 2010/05/12 | 324 | 325 | 319 | 322 | 9,900 |
| 2010/05/11 | 315 | 320 | 311 | 313 | 7,800 |
| 2010/05/10 | 309 | 316 | 308 | 316 | 10,900 |
| 2010/05/07 | 309 | 314 | 309 | 312 | 15,600 |
| 2010/05/06 | 321 | 323 | 318 | 319 | 8,800 |
| 2010/04/30 | 324 | 324 | 321 | 321 | 4,000 |
| 2010/04/28 | 321 | 323 | 319 | 320 | 7,700 |
| 2010/04/27 | 324 | 324 | 321 | 324 | 4,700 |
| 2010/04/26 | 325 | 327 | 321 | 323 | 16,200 |
| 2010/04/23 | 316 | 321 | 316 | 319 | 8,700 |
| 2010/04/22 | 323 | 323 | 319 | 320 | 5,600 |
| 2010/04/21 | 321 | 323 | 320 | 322 | 17,000 |
| 2010/04/20 | 324 | 325 | 322 | 322 | 6,900 |
| 2010/04/19 | 326 | 326 | 320 | 324 | 8,500 |
| 2010/04/16 | 330 | 330 | 327 | 327 | 3,200 |
| 2010/04/15 | 328 | 330 | 328 | 330 | 3,300 |
| 2010/04/14 | 328 | 329 | 328 | 328 | 5,300 |
| 2010/04/13 | 327 | 329 | 323 | 329 | 10,500 |
| 2010/04/12 | 326 | 330 | 325 | 329 | 11,500 |
| 2010/04/09 | 328 | 328 | 325 | 325 | 6,200 |
| 2010/04/08 | 323 | 326 | 322 | 324 | 6,700 |
| 2010/04/07 | 322 | 325 | 322 | 323 | 9,800 |
| 2010/04/06 | 324 | 326 | 324 | 324 | 4,700 |
| 2010/04/05 | 327 | 329 | 320 | 328 | 8,300 |
| 2010/04/02 | 331 | 331 | 323 | 327 | 10,500 |
| 2010/04/01 | 324 | 329 | 321 | 329 | 5,000 |
| 2010/03/31 | 324 | 330 | 320 | 320 | 12,300 |
| 2010/03/30 | 321 | 330 | 319 | 330 | 9,000 |
| 2010/03/29 | 320 | 324 | 318 | 320 | 18,400 |
| 2010/03/26 | 329 | 334 | 328 | 333 | 30,400 |
| 2010/03/25 | 330 | 330 | 328 | 328 | 18,100 |
| 2010/03/24 | 329 | 329 | 327 | 329 | 12,400 |
| 2010/03/23 | 327 | 328 | 325 | 327 | 7,800 |
| 2010/03/19 | 327 | 327 | 324 | 325 | 9,600 |
| 2010/03/18 | 327 | 327 | 326 | 326 | 3,900 |
| 2010/03/17 | 326 | 327 | 325 | 327 | 4,600 |
| 2010/03/16 | 325 | 327 | 324 | 325 | 4,100 |
| 2010/03/15 | 327 | 327 | 325 | 326 | 4,800 |
| 2010/03/12 | 322 | 326 | 321 | 326 | 13,100 |
| 2010/03/11 | 323 | 325 | 323 | 325 | 2,400 |
| 2010/03/10 | 323 | 324 | 321 | 321 | 5,300 |
| 2010/03/09 | 327 | 327 | 325 | 325 | 4,600 |
| 2010/03/08 | 327 | 330 | 327 | 327 | 7,900 |
| 2010/03/05 | 324 | 327 | 324 | 327 | 6,000 |
| 2010/03/04 | 326 | 327 | 324 | 325 | 6,200 |
| 2010/03/03 | 325 | 326 | 325 | 326 | 3,200 |
| 2010/03/02 | 328 | 328 | 325 | 326 | 5,300 |
| 2010/03/01 | 324 | 324 | 323 | 324 | 5,400 |
| 2010/02/26 | 320 | 321 | 318 | 321 | 4,900 |
| 2010/02/25 | 320 | 320 | 316 | 318 | 11,500 |
| 2010/02/24 | 317 | 319 | 316 | 317 | 6,300 |
| 2010/02/23 | 316 | 319 | 315 | 318 | 5,200 |
| 2010/02/22 | 315 | 319 | 314 | 315 | 5,900 |
| 2010/02/19 | 315 | 316 | 311 | 311 | 4,100 |
| 2010/02/18 | 314 | 315 | 313 | 315 | 3,300 |
| 2010/02/17 | 311 | 314 | 310 | 313 | 6,700 |
| 2010/02/16 | 308 | 310 | 308 | 309 | 2,200 |
| 2010/02/15 | 307 | 312 | 307 | 308 | 2,800 |
| 2010/02/12 | 312 | 312 | 307 | 307 | 3,600 |
| 2010/02/10 | 312 | 314 | 308 | 308 | 3,100 |
| 2010/02/09 | 310 | 315 | 310 | 311 | 7,800 |
| 2010/02/08 | 312 | 316 | 312 | 312 | 4,400 |
| 2010/02/05 | 319 | 319 | 312 | 312 | 6,900 |
| 2010/02/04 | 323 | 323 | 319 | 322 | 3,600 |
| 2010/02/03 | 323 | 325 | 316 | 316 | 4,000 |
| 2010/02/02 | 326 | 326 | 316 | 322 | 6,500 |
| 2010/02/01 | 320 | 320 | 315 | 320 | 5,800 |
| 2010/01/29 | 327 | 327 | 321 | 321 | 4,400 |
| 2010/01/28 | 326 | 326 | 320 | 325 | 6,000 |
| 2010/01/27 | 329 | 330 | 326 | 326 | 7,200 |
| 2010/01/26 | 327 | 329 | 326 | 328 | 8,700 |
| 2010/01/25 | 330 | 331 | 323 | 327 | 16,300 |
| 2010/01/22 | 330 | 330 | 322 | 323 | 12,000 |
| 2010/01/21 | 319 | 330 | 319 | 322 | 10,500 |
| 2010/01/20 | 320 | 322 | 318 | 321 | 8,600 |
| 2010/01/19 | 316 | 321 | 315 | 319 | 6,900 |
| 2010/01/18 | 316 | 318 | 313 | 318 | 7,500 |
| 2010/01/15 | 315 | 316 | 315 | 316 | 6,400 |
| 2010/01/14 | 317 | 317 | 314 | 316 | 4,500 |
| 2010/01/13 | 315 | 320 | 312 | 314 | 13,500 |
| 2010/01/12 | 312 | 316 | 312 | 316 | 6,500 |
| 2010/01/08 | 313 | 314 | 310 | 313 | 3,700 |
| 2010/01/07 | 316 | 316 | 308 | 313 | 6,000 |
| 2010/01/06 | 310 | 315 | 307 | 315 | 7,000 |
| 2010/01/05 | 312 | 312 | 308 | 309 | 6,000 |
| 2010/01/04 | 303 | 308 | 303 | 307 | 4,000 |