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 |
---|---|---|---|---|---|
2012/12/28 | 647 | 649 | 630 | 636 | 19,000 |
2012/12/27 | 633 | 639 | 630 | 636 | 15,800 |
2012/12/26 | 630 | 631 | 627 | 630 | 11,000 |
2012/12/25 | 624 | 635 | 622 | 627 | 29,500 |
2012/12/21 | 632 | 632 | 621 | 628 | 26,300 |
2012/12/20 | 632 | 632 | 625 | 632 | 22,900 |
2012/12/19 | 632 | 633 | 628 | 633 | 23,800 |
2012/12/18 | 638 | 639 | 630 | 633 | 24,500 |
2012/12/17 | 640 | 642 | 634 | 637 | 23,500 |
2012/12/14 | 630 | 630 | 624 | 630 | 26,900 |
2012/12/13 | 615 | 629 | 615 | 623 | 24,400 |
2012/12/12 | 630 | 638 | 621 | 621 | 23,200 |
2012/12/11 | 654 | 654 | 631 | 631 | 35,500 |
2012/12/10 | 636 | 651 | 636 | 649 | 48,100 |
2012/12/07 | 619 | 630 | 616 | 626 | 27,200 |
2012/12/06 | 602 | 615 | 602 | 615 | 20,600 |
2012/12/05 | 600 | 602 | 597 | 602 | 13,700 |
2012/12/04 | 590 | 602 | 590 | 598 | 33,500 |
2012/12/03 | 580 | 590 | 575 | 587 | 22,700 |
2012/11/30 | 564 | 573 | 561 | 572 | 26,500 |
2012/11/29 | 560 | 562 | 560 | 561 | 5,100 |
2012/11/28 | 560 | 561 | 558 | 561 | 9,600 |
2012/11/27 | 554 | 560 | 554 | 558 | 12,000 |
2012/11/26 | 560 | 562 | 556 | 557 | 19,000 |
2012/11/22 | 553 | 559 | 553 | 558 | 8,900 |
2012/11/21 | 560 | 560 | 553 | 559 | 11,600 |
2012/11/20 | 560 | 561 | 557 | 560 | 14,400 |
2012/11/19 | 560 | 565 | 558 | 561 | 22,100 |
2012/11/16 | 559 | 562 | 558 | 562 | 19,000 |
2012/11/15 | 555 | 559 | 551 | 559 | 16,100 |
2012/11/14 | 547 | 553 | 542 | 549 | 16,600 |
2012/11/13 | 538 | 547 | 537 | 547 | 9,500 |
2012/11/12 | 533 | 547 | 532 | 544 | 13,900 |
2012/11/09 | 542 | 543 | 536 | 537 | 6,100 |
2012/11/08 | 545 | 546 | 537 | 543 | 6,100 |
2012/11/07 | 550 | 550 | 541 | 545 | 12,300 |
2012/11/06 | 535 | 536 | 532 | 532 | 6,500 |
2012/11/05 | 540 | 540 | 531 | 533 | 13,100 |
2012/11/02 | 518 | 530 | 518 | 529 | 7,800 |
2012/11/01 | 515 | 518 | 514 | 518 | 4,400 |
2012/10/31 | 512 | 523 | 512 | 518 | 7,000 |
2012/10/30 | 526 | 528 | 511 | 515 | 18,200 |
2012/10/29 | 526 | 528 | 524 | 526 | 6,200 |
2012/10/26 | 524 | 527 | 524 | 526 | 5,800 |
2012/10/25 | 523 | 528 | 523 | 528 | 11,300 |
2012/10/24 | 522 | 525 | 522 | 525 | 6,000 |
2012/10/23 | 525 | 527 | 525 | 525 | 8,500 |
2012/10/22 | 511 | 525 | 511 | 525 | 8,300 |
2012/10/19 | 520 | 526 | 518 | 524 | 10,600 |
2012/10/18 | 520 | 521 | 519 | 520 | 6,800 |
2012/10/17 | 514 | 520 | 514 | 519 | 6,600 |
2012/10/16 | 508 | 514 | 508 | 514 | 4,900 |
2012/10/15 | 510 | 515 | 506 | 508 | 13,600 |
2012/10/12 | 511 | 514 | 511 | 512 | 6,700 |
2012/10/11 | 520 | 520 | 511 | 514 | 11,400 |
2012/10/10 | 528 | 528 | 521 | 522 | 6,300 |
2012/10/09 | 524 | 531 | 524 | 528 | 10,200 |
2012/10/05 | 523 | 525 | 521 | 525 | 4,000 |
2012/10/04 | 514 | 523 | 514 | 520 | 4,800 |
2012/10/03 | 512 | 513 | 510 | 513 | 8,400 |
2012/10/02 | 525 | 525 | 510 | 510 | 15,800 |
2012/10/01 | 540 | 540 | 524 | 528 | 19,200 |
2012/09/28 | 554 | 554 | 541 | 541 | 10,400 |
2012/09/27 | 548 | 554 | 548 | 552 | 15,200 |
2012/09/26 | 542 | 549 | 537 | 547 | 58,400 |
2012/09/25 | 557 | 559 | 548 | 559 | 51,900 |
2012/09/24 | 558 | 560 | 555 | 557 | 35,000 |
2012/09/21 | 555 | 558 | 554 | 554 | 17,600 |
2012/09/20 | 557 | 558 | 555 | 555 | 10,100 |
2012/09/19 | 556 | 557 | 555 | 555 | 15,800 |
2012/09/18 | 556 | 558 | 553 | 556 | 11,600 |
2012/09/14 | 549 | 555 | 546 | 555 | 19,300 |
2012/09/13 | 548 | 549 | 543 | 548 | 8,800 |
2012/09/12 | 545 | 548 | 545 | 547 | 7,700 |
2012/09/11 | 545 | 546 | 541 | 546 | 10,400 |
2012/09/10 | 541 | 545 | 539 | 545 | 7,300 |
2012/09/07 | 538 | 541 | 538 | 538 | 12,800 |
2012/09/06 | 540 | 540 | 536 | 540 | 16,700 |
2012/09/05 | 541 | 544 | 540 | 540 | 5,900 |
2012/09/04 | 547 | 548 | 540 | 544 | 11,600 |
2012/09/03 | 547 | 549 | 540 | 542 | 12,000 |
2012/08/31 | 555 | 557 | 544 | 544 | 12,700 |
2012/08/30 | 543 | 558 | 540 | 557 | 34,600 |
2012/08/29 | 535 | 541 | 534 | 539 | 10,600 |
2012/08/28 | 544 | 544 | 536 | 538 | 10,100 |
2012/08/27 | 540 | 545 | 539 | 541 | 12,900 |
2012/08/24 | 530 | 535 | 530 | 534 | 7,200 |
2012/08/23 | 532 | 535 | 532 | 535 | 6,300 |
2012/08/22 | 531 | 536 | 530 | 532 | 12,600 |
2012/08/21 | 534 | 535 | 530 | 532 | 6,900 |
2012/08/20 | 541 | 541 | 532 | 534 | 10,500 |
2012/08/17 | 535 | 543 | 535 | 541 | 13,600 |
2012/08/16 | 535 | 546 | 532 | 535 | 23,900 |
2012/08/15 | 520 | 530 | 519 | 530 | 16,400 |
2012/08/14 | 509 | 518 | 509 | 518 | 12,400 |
2012/08/13 | 510 | 511 | 501 | 509 | 9,900 |
2012/08/10 | 515 | 518 | 513 | 515 | 4,700 |
2012/08/09 | 519 | 520 | 516 | 518 | 7,400 |
2012/08/08 | 511 | 518 | 510 | 517 | 14,700 |
2012/08/07 | 507 | 510 | 506 | 510 | 9,700 |
2012/08/06 | 505 | 508 | 502 | 505 | 5,900 |
2012/08/03 | 513 | 515 | 502 | 505 | 9,000 |
2012/08/02 | 511 | 517 | 511 | 515 | 7,900 |
2012/08/01 | 520 | 522 | 514 | 514 | 4,600 |
2012/07/31 | 515 | 523 | 513 | 523 | 12,500 |
2012/07/30 | 520 | 520 | 512 | 520 | 7,500 |
2012/07/27 | 520 | 520 | 515 | 516 | 6,400 |
2012/07/26 | 520 | 520 | 517 | 519 | 8,000 |
2012/07/25 | 520 | 520 | 512 | 517 | 23,000 |
2012/07/24 | 518 | 519 | 510 | 519 | 19,200 |
2012/07/23 | 513 | 520 | 510 | 515 | 17,200 |
2012/07/20 | 535 | 536 | 510 | 515 | 31,300 |
2012/07/19 | 547 | 560 | 531 | 538 | 46,200 |
2012/07/18 | 525 | 549 | 525 | 538 | 73,200 |
2012/07/17 | 502 | 520 | 502 | 517 | 29,700 |
2012/07/13 | 490 | 501 | 490 | 499 | 28,700 |
2012/07/12 | 488 | 493 | 488 | 490 | 13,100 |
2012/07/11 | 488 | 490 | 483 | 488 | 19,000 |
2012/07/10 | 488 | 488 | 483 | 484 | 30,000 |
2012/07/09 | 475 | 480 | 474 | 480 | 9,100 |
2012/07/06 | 476 | 478 | 475 | 478 | 10,100 |
2012/07/05 | 480 | 480 | 477 | 477 | 14,200 |
2012/07/04 | 477 | 480 | 477 | 478 | 9,000 |
2012/07/03 | 475 | 477 | 472 | 474 | 8,900 |
2012/07/02 | 475 | 475 | 466 | 472 | 10,900 |
2012/06/29 | 463 | 474 | 463 | 472 | 13,200 |
2012/06/28 | 470 | 470 | 468 | 470 | 11,200 |
2012/06/27 | 466 | 469 | 462 | 467 | 11,900 |
2012/06/26 | 467 | 470 | 463 | 463 | 8,600 |
2012/06/25 | 468 | 469 | 460 | 462 | 17,800 |
2012/06/22 | 463 | 465 | 453 | 465 | 13,100 |
2012/06/21 | 460 | 464 | 460 | 463 | 15,000 |
2012/06/20 | 450 | 458 | 448 | 454 | 13,800 |
2012/06/19 | 447 | 450 | 446 | 446 | 6,600 |
2012/06/18 | 450 | 450 | 446 | 446 | 12,400 |
2012/06/15 | 450 | 450 | 445 | 445 | 7,400 |
2012/06/14 | 449 | 449 | 446 | 446 | 4,300 |
2012/06/13 | 448 | 450 | 446 | 448 | 6,200 |
2012/06/12 | 449 | 449 | 443 | 448 | 8,500 |
2012/06/11 | 449 | 450 | 445 | 445 | 11,200 |
2012/06/08 | 450 | 450 | 446 | 450 | 44,800 |
2012/06/07 | 450 | 450 | 444 | 450 | 5,300 |
2012/06/06 | 442 | 448 | 442 | 448 | 21,100 |
2012/06/05 | 440 | 449 | 440 | 449 | 6,600 |
2012/06/04 | 440 | 441 | 438 | 440 | 8,000 |
2012/06/01 | 440 | 445 | 438 | 442 | 4,200 |
2012/05/31 | 440 | 444 | 438 | 440 | 5,500 |
2012/05/30 | 443 | 445 | 438 | 445 | 5,900 |
2012/05/29 | 443 | 443 | 440 | 442 | 4,300 |
2012/05/28 | 444 | 444 | 440 | 440 | 5,100 |
2012/05/25 | 450 | 452 | 442 | 444 | 10,600 |
2012/05/24 | 440 | 447 | 438 | 447 | 5,800 |
2012/05/23 | 440 | 441 | 435 | 440 | 6,900 |
2012/05/22 | 433 | 441 | 433 | 437 | 8,200 |
2012/05/21 | 437 | 437 | 428 | 432 | 4,700 |
2012/05/18 | 432 | 432 | 426 | 429 | 8,100 |
2012/05/17 | 432 | 434 | 430 | 433 | 5,800 |
2012/05/16 | 436 | 439 | 433 | 433 | 7,700 |
2012/05/15 | 438 | 441 | 435 | 438 | 14,800 |
2012/05/14 | 442 | 447 | 440 | 440 | 10,300 |
2012/05/11 | 449 | 450 | 441 | 443 | 10,500 |
2012/05/10 | 452 | 452 | 446 | 448 | 12,200 |
2012/05/09 | 445 | 445 | 441 | 441 | 7,200 |
2012/05/08 | 441 | 449 | 441 | 449 | 5,100 |
2012/05/07 | 443 | 445 | 441 | 441 | 6,800 |
2012/05/02 | 442 | 447 | 442 | 444 | 6,900 |
2012/05/01 | 443 | 445 | 442 | 443 | 6,200 |
2012/04/27 | 449 | 451 | 445 | 446 | 10,700 |
2012/04/26 | 448 | 449 | 447 | 449 | 5,000 |
2012/04/25 | 447 | 447 | 445 | 447 | 10,000 |
2012/04/24 | 443 | 445 | 441 | 445 | 7,200 |
2012/04/23 | 447 | 447 | 443 | 443 | 5,900 |
2012/04/20 | 446 | 447 | 442 | 443 | 6,100 |
2012/04/19 | 446 | 448 | 445 | 445 | 5,000 |
2012/04/18 | 445 | 446 | 442 | 446 | 6,900 |
2012/04/17 | 446 | 446 | 443 | 445 | 4,800 |
2012/04/16 | 445 | 447 | 441 | 445 | 4,500 |
2012/04/13 | 433 | 446 | 433 | 445 | 6,600 |
2012/04/12 | 434 | 442 | 431 | 433 | 12,000 |
2012/04/11 | 440 | 441 | 437 | 437 | 10,600 |
2012/04/10 | 444 | 446 | 443 | 443 | 4,300 |
2012/04/09 | 450 | 450 | 444 | 444 | 10,100 |
2012/04/06 | 449 | 451 | 448 | 450 | 6,500 |
2012/04/05 | 450 | 450 | 442 | 449 | 10,300 |
2012/04/04 | 450 | 460 | 449 | 452 | 14,500 |
2012/04/03 | 437 | 450 | 437 | 449 | 14,900 |
2012/04/02 | 443 | 446 | 438 | 438 | 35,700 |
2012/03/30 | 455 | 461 | 451 | 451 | 30,400 |
2012/03/29 | 465 | 467 | 449 | 462 | 35,500 |
2012/03/28 | 477 | 477 | 470 | 470 | 98,600 |
2012/03/27 | 483 | 486 | 483 | 486 | 46,400 |
2012/03/26 | 487 | 488 | 482 | 482 | 40,500 |
2012/03/23 | 484 | 486 | 483 | 486 | 20,700 |
2012/03/22 | 480 | 486 | 480 | 486 | 28,300 |
2012/03/21 | 480 | 481 | 479 | 479 | 17,100 |
2012/03/19 | 480 | 481 | 478 | 480 | 15,300 |
2012/03/16 | 476 | 481 | 476 | 479 | 53,900 |
2012/03/15 | 480 | 482 | 480 | 480 | 53,700 |
2012/03/14 | 482 | 484 | 480 | 480 | 12,800 |
2012/03/13 | 482 | 484 | 481 | 481 | 11,700 |
2012/03/12 | 482 | 486 | 480 | 481 | 18,100 |
2012/03/09 | 488 | 488 | 477 | 482 | 28,700 |
2012/03/08 | 471 | 483 | 470 | 480 | 18,300 |
2012/03/07 | 467 | 475 | 461 | 473 | 21,900 |
2012/03/06 | 480 | 480 | 470 | 472 | 22,900 |
2012/03/05 | 477 | 480 | 476 | 478 | 16,400 |
2012/03/02 | 468 | 475 | 468 | 475 | 17,600 |
2012/03/01 | 470 | 472 | 465 | 472 | 15,700 |
2012/02/29 | 460 | 469 | 459 | 469 | 16,100 |
2012/02/28 | 456 | 460 | 452 | 458 | 16,800 |
2012/02/27 | 460 | 460 | 456 | 457 | 20,300 |
2012/02/24 | 450 | 456 | 450 | 456 | 17,500 |
2012/02/23 | 446 | 460 | 446 | 453 | 28,900 |
2012/02/22 | 445 | 446 | 440 | 446 | 8,300 |
2012/02/21 | 445 | 445 | 437 | 440 | 13,600 |
2012/02/20 | 437 | 447 | 436 | 445 | 19,300 |
2012/02/17 | 428 | 437 | 426 | 434 | 19,800 |
2012/02/16 | 426 | 426 | 423 | 425 | 9,500 |
2012/02/15 | 425 | 427 | 423 | 426 | 15,700 |
2012/02/14 | 420 | 424 | 419 | 424 | 15,500 |
2012/02/13 | 416 | 419 | 416 | 417 | 16,500 |
2012/02/10 | 417 | 418 | 415 | 415 | 9,900 |
2012/02/09 | 416 | 418 | 416 | 418 | 7,000 |
2012/02/08 | 415 | 417 | 415 | 417 | 7,300 |
2012/02/07 | 418 | 418 | 415 | 415 | 10,800 |
2012/02/06 | 418 | 418 | 416 | 416 | 7,900 |
2012/02/03 | 415 | 417 | 414 | 416 | 7,700 |
2012/02/02 | 418 | 419 | 414 | 415 | 13,000 |
2012/02/01 | 416 | 418 | 415 | 416 | 6,500 |
2012/01/31 | 421 | 422 | 415 | 415 | 8,400 |
2012/01/30 | 418 | 420 | 415 | 416 | 14,400 |
2012/01/27 | 419 | 419 | 415 | 415 | 13,600 |
2012/01/26 | 421 | 421 | 418 | 419 | 12,400 |
2012/01/25 | 423 | 423 | 420 | 421 | 15,800 |
2012/01/24 | 421 | 422 | 419 | 420 | 15,800 |
2012/01/23 | 420 | 422 | 418 | 418 | 17,000 |
2012/01/20 | 416 | 418 | 416 | 417 | 10,300 |
2012/01/19 | 419 | 419 | 415 | 415 | 57,100 |
2012/01/18 | 409 | 415 | 406 | 414 | 17,900 |
2012/01/17 | 408 | 410 | 405 | 408 | 11,600 |
2012/01/16 | 399 | 405 | 397 | 404 | 12,300 |
2012/01/13 | 399 | 400 | 398 | 400 | 6,800 |
2012/01/12 | 401 | 401 | 397 | 397 | 10,300 |
2012/01/11 | 405 | 405 | 392 | 397 | 20,300 |
2012/01/10 | 400 | 400 | 392 | 392 | 19,900 |
2012/01/06 | 394 | 398 | 393 | 397 | 4,700 |
2012/01/05 | 394 | 396 | 393 | 394 | 6,900 |
2012/01/04 | 389 | 395 | 389 | 394 | 9,800 |