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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,298 | 1,304 | 1,293 | 1,304 | 21,300 |
| 2015/12/29 | 1,275 | 1,295 | 1,266 | 1,295 | 17,600 |
| 2015/12/28 | 1,260 | 1,285 | 1,257 | 1,283 | 21,100 |
| 2015/12/25 | 1,265 | 1,265 | 1,250 | 1,258 | 41,400 |
| 2015/12/24 | 1,285 | 1,299 | 1,268 | 1,268 | 26,000 |
| 2015/12/22 | 1,279 | 1,288 | 1,278 | 1,282 | 20,300 |
| 2015/12/21 | 1,285 | 1,333 | 1,269 | 1,279 | 22,800 |
| 2015/12/18 | 1,300 | 1,304 | 1,283 | 1,285 | 18,200 |
| 2015/12/17 | 1,302 | 1,302 | 1,277 | 1,293 | 24,200 |
| 2015/12/16 | 1,271 | 1,281 | 1,265 | 1,272 | 13,100 |
| 2015/12/15 | 1,273 | 1,283 | 1,257 | 1,258 | 14,800 |
| 2015/12/14 | 1,270 | 1,286 | 1,258 | 1,272 | 24,000 |
| 2015/12/11 | 1,271 | 1,296 | 1,271 | 1,284 | 20,700 |
| 2015/12/10 | 1,270 | 1,288 | 1,257 | 1,277 | 29,100 |
| 2015/12/09 | 1,308 | 1,308 | 1,288 | 1,290 | 31,500 |
| 2015/12/08 | 1,319 | 1,319 | 1,300 | 1,308 | 25,000 |
| 2015/12/07 | 1,302 | 1,310 | 1,302 | 1,305 | 13,100 |
| 2015/12/04 | 1,300 | 1,335 | 1,300 | 1,301 | 19,100 |
| 2015/12/03 | 1,305 | 1,311 | 1,302 | 1,308 | 12,000 |
| 2015/12/02 | 1,301 | 1,310 | 1,301 | 1,302 | 19,600 |
| 2015/12/01 | 1,318 | 1,330 | 1,304 | 1,307 | 28,400 |
| 2015/11/30 | 1,320 | 1,335 | 1,311 | 1,319 | 21,300 |
| 2015/11/27 | 1,338 | 1,338 | 1,329 | 1,329 | 12,900 |
| 2015/11/26 | 1,330 | 1,338 | 1,325 | 1,332 | 12,300 |
| 2015/11/25 | 1,337 | 1,337 | 1,318 | 1,333 | 20,700 |
| 2015/11/24 | 1,345 | 1,345 | 1,337 | 1,343 | 14,700 |
| 2015/11/20 | 1,330 | 1,350 | 1,330 | 1,347 | 17,100 |
| 2015/11/19 | 1,333 | 1,343 | 1,330 | 1,341 | 14,800 |
| 2015/11/18 | 1,344 | 1,344 | 1,315 | 1,336 | 23,200 |
| 2015/11/17 | 1,355 | 1,355 | 1,342 | 1,349 | 14,800 |
| 2015/11/16 | 1,323 | 1,353 | 1,323 | 1,343 | 23,100 |
| 2015/11/13 | 1,341 | 1,357 | 1,331 | 1,353 | 28,900 |
| 2015/11/12 | 1,333 | 1,362 | 1,325 | 1,362 | 34,700 |
| 2015/11/11 | 1,321 | 1,333 | 1,307 | 1,333 | 14,800 |
| 2015/11/10 | 1,320 | 1,338 | 1,308 | 1,319 | 24,500 |
| 2015/11/09 | 1,308 | 1,334 | 1,308 | 1,328 | 44,500 |
| 2015/11/06 | 1,278 | 1,310 | 1,274 | 1,308 | 45,900 |
| 2015/11/05 | 1,280 | 1,280 | 1,272 | 1,272 | 15,500 |
| 2015/11/04 | 1,277 | 1,279 | 1,270 | 1,275 | 22,200 |
| 2015/11/02 | 1,271 | 1,277 | 1,261 | 1,271 | 25,700 |
| 2015/10/30 | 1,255 | 1,275 | 1,255 | 1,270 | 48,900 |
| 2015/10/29 | 1,248 | 1,254 | 1,239 | 1,244 | 11,900 |
| 2015/10/28 | 1,255 | 1,255 | 1,246 | 1,248 | 10,700 |
| 2015/10/27 | 1,252 | 1,255 | 1,247 | 1,249 | 16,200 |
| 2015/10/26 | 1,249 | 1,251 | 1,243 | 1,247 | 18,100 |
| 2015/10/23 | 1,232 | 1,244 | 1,227 | 1,239 | 24,000 |
| 2015/10/22 | 1,228 | 1,232 | 1,222 | 1,222 | 10,800 |
| 2015/10/21 | 1,223 | 1,230 | 1,220 | 1,225 | 13,800 |
| 2015/10/20 | 1,240 | 1,240 | 1,222 | 1,223 | 8,900 |
| 2015/10/19 | 1,231 | 1,235 | 1,227 | 1,228 | 11,100 |
| 2015/10/16 | 1,242 | 1,242 | 1,221 | 1,235 | 17,400 |
| 2015/10/15 | 1,218 | 1,241 | 1,215 | 1,229 | 16,100 |
| 2015/10/14 | 1,230 | 1,232 | 1,218 | 1,218 | 15,400 |
| 2015/10/13 | 1,236 | 1,248 | 1,228 | 1,230 | 35,400 |
| 2015/10/09 | 1,238 | 1,239 | 1,221 | 1,239 | 16,300 |
| 2015/10/08 | 1,239 | 1,246 | 1,220 | 1,228 | 23,000 |
| 2015/10/07 | 1,245 | 1,246 | 1,221 | 1,239 | 20,300 |
| 2015/10/06 | 1,250 | 1,253 | 1,237 | 1,245 | 22,300 |
| 2015/10/05 | 1,223 | 1,247 | 1,223 | 1,235 | 25,600 |
| 2015/10/02 | 1,221 | 1,233 | 1,210 | 1,215 | 20,800 |
| 2015/10/01 | 1,230 | 1,232 | 1,218 | 1,226 | 22,300 |
| 2015/09/30 | 1,231 | 1,231 | 1,205 | 1,212 | 35,200 |
| 2015/09/29 | 1,232 | 1,232 | 1,201 | 1,201 | 46,300 |
| 2015/09/28 | 1,253 | 1,255 | 1,235 | 1,244 | 72,600 |
| 2015/09/25 | 1,278 | 1,278 | 1,240 | 1,264 | 89,100 |
| 2015/09/24 | 1,273 | 1,280 | 1,260 | 1,260 | 89,900 |
| 2015/09/18 | 1,270 | 1,274 | 1,263 | 1,273 | 34,500 |
| 2015/09/17 | 1,262 | 1,272 | 1,260 | 1,271 | 17,700 |
| 2015/09/16 | 1,279 | 1,279 | 1,251 | 1,265 | 32,500 |
| 2015/09/15 | 1,280 | 1,288 | 1,262 | 1,265 | 39,200 |
| 2015/09/14 | 1,275 | 1,282 | 1,257 | 1,267 | 38,400 |
| 2015/09/11 | 1,242 | 1,279 | 1,242 | 1,269 | 65,100 |
| 2015/09/10 | 1,232 | 1,255 | 1,226 | 1,250 | 29,900 |
| 2015/09/09 | 1,249 | 1,267 | 1,228 | 1,265 | 63,900 |
| 2015/09/08 | 1,240 | 1,248 | 1,207 | 1,210 | 40,800 |
| 2015/09/07 | 1,234 | 1,258 | 1,221 | 1,240 | 43,200 |
| 2015/09/04 | 1,286 | 1,288 | 1,230 | 1,246 | 70,000 |
| 2015/09/03 | 1,322 | 1,329 | 1,286 | 1,290 | 52,000 |
| 2015/09/02 | 1,278 | 1,331 | 1,273 | 1,298 | 73,600 |
| 2015/09/01 | 1,351 | 1,354 | 1,313 | 1,321 | 60,600 |
| 2015/08/31 | 1,350 | 1,364 | 1,350 | 1,360 | 25,900 |
| 2015/08/28 | 1,369 | 1,369 | 1,341 | 1,357 | 22,200 |
| 2015/08/27 | 1,374 | 1,375 | 1,325 | 1,340 | 51,400 |
| 2015/08/26 | 1,247 | 1,329 | 1,247 | 1,314 | 61,100 |
| 2015/08/25 | 1,231 | 1,329 | 1,181 | 1,243 | 134,100 |
| 2015/08/24 | 1,330 | 1,380 | 1,302 | 1,303 | 128,000 |
| 2015/08/21 | 1,419 | 1,452 | 1,410 | 1,417 | 56,600 |
| 2015/08/20 | 1,491 | 1,493 | 1,468 | 1,469 | 35,400 |
| 2015/08/19 | 1,499 | 1,500 | 1,491 | 1,491 | 16,000 |
| 2015/08/18 | 1,491 | 1,499 | 1,490 | 1,499 | 15,400 |
| 2015/08/17 | 1,484 | 1,500 | 1,484 | 1,494 | 26,400 |
| 2015/08/14 | 1,472 | 1,483 | 1,465 | 1,474 | 22,300 |
| 2015/08/13 | 1,477 | 1,486 | 1,462 | 1,477 | 20,700 |
| 2015/08/12 | 1,493 | 1,495 | 1,461 | 1,477 | 40,300 |
| 2015/08/11 | 1,500 | 1,500 | 1,481 | 1,493 | 31,600 |
| 2015/08/10 | 1,461 | 1,499 | 1,461 | 1,497 | 22,100 |
| 2015/08/07 | 1,478 | 1,484 | 1,466 | 1,468 | 20,700 |
| 2015/08/06 | 1,488 | 1,497 | 1,460 | 1,478 | 30,500 |
| 2015/08/05 | 1,440 | 1,476 | 1,440 | 1,475 | 41,600 |
| 2015/08/04 | 1,435 | 1,454 | 1,425 | 1,442 | 21,100 |
| 2015/08/03 | 1,465 | 1,465 | 1,411 | 1,436 | 60,400 |
| 2015/07/31 | 1,400 | 1,465 | 1,399 | 1,453 | 73,900 |
| 2015/07/30 | 1,391 | 1,398 | 1,378 | 1,398 | 37,800 |
| 2015/07/29 | 1,376 | 1,384 | 1,371 | 1,378 | 12,600 |
| 2015/07/28 | 1,373 | 1,380 | 1,360 | 1,376 | 26,700 |
| 2015/07/27 | 1,381 | 1,393 | 1,376 | 1,378 | 38,000 |
| 2015/07/24 | 1,364 | 1,382 | 1,362 | 1,381 | 24,000 |
| 2015/07/23 | 1,374 | 1,374 | 1,364 | 1,370 | 12,200 |
| 2015/07/22 | 1,370 | 1,374 | 1,362 | 1,362 | 15,400 |
| 2015/07/21 | 1,368 | 1,374 | 1,366 | 1,369 | 28,100 |
| 2015/07/17 | 1,351 | 1,369 | 1,351 | 1,357 | 19,100 |
| 2015/07/16 | 1,358 | 1,362 | 1,350 | 1,362 | 19,900 |
| 2015/07/15 | 1,365 | 1,368 | 1,355 | 1,358 | 18,600 |
| 2015/07/14 | 1,372 | 1,372 | 1,358 | 1,363 | 23,800 |
| 2015/07/13 | 1,360 | 1,360 | 1,315 | 1,353 | 43,900 |
| 2015/07/10 | 1,322 | 1,328 | 1,301 | 1,310 | 40,600 |
| 2015/07/09 | 1,320 | 1,331 | 1,283 | 1,321 | 83,500 |
| 2015/07/08 | 1,375 | 1,375 | 1,350 | 1,351 | 36,400 |
| 2015/07/07 | 1,346 | 1,379 | 1,344 | 1,372 | 41,300 |
| 2015/07/06 | 1,341 | 1,346 | 1,333 | 1,337 | 28,000 |
| 2015/07/03 | 1,357 | 1,367 | 1,351 | 1,351 | 34,500 |
| 2015/07/02 | 1,346 | 1,368 | 1,345 | 1,357 | 56,300 |
| 2015/07/01 | 1,327 | 1,343 | 1,321 | 1,341 | 52,400 |
| 2015/06/30 | 1,300 | 1,318 | 1,300 | 1,313 | 24,200 |
| 2015/06/29 | 1,300 | 1,318 | 1,298 | 1,305 | 35,500 |
| 2015/06/26 | 1,313 | 1,328 | 1,310 | 1,319 | 20,500 |
| 2015/06/25 | 1,324 | 1,328 | 1,315 | 1,318 | 20,200 |
| 2015/06/24 | 1,320 | 1,332 | 1,311 | 1,327 | 41,300 |
| 2015/06/23 | 1,315 | 1,319 | 1,306 | 1,316 | 25,100 |
| 2015/06/22 | 1,300 | 1,313 | 1,296 | 1,310 | 17,900 |
| 2015/06/19 | 1,291 | 1,315 | 1,290 | 1,295 | 24,900 |
| 2015/06/18 | 1,294 | 1,317 | 1,294 | 1,298 | 26,900 |
| 2015/06/17 | 1,294 | 1,310 | 1,291 | 1,302 | 27,500 |
| 2015/06/16 | 1,285 | 1,307 | 1,282 | 1,291 | 46,900 |
| 2015/06/15 | 1,277 | 1,285 | 1,274 | 1,281 | 15,300 |
| 2015/06/12 | 1,272 | 1,278 | 1,269 | 1,277 | 34,100 |
| 2015/06/11 | 1,289 | 1,289 | 1,277 | 1,279 | 13,100 |
| 2015/06/10 | 1,271 | 1,289 | 1,269 | 1,277 | 22,400 |
| 2015/06/09 | 1,283 | 1,293 | 1,275 | 1,275 | 23,600 |
| 2015/06/08 | 1,283 | 1,286 | 1,279 | 1,279 | 20,400 |
| 2015/06/05 | 1,282 | 1,289 | 1,282 | 1,283 | 10,800 |
| 2015/06/04 | 1,295 | 1,295 | 1,282 | 1,283 | 11,500 |
| 2015/06/03 | 1,290 | 1,290 | 1,285 | 1,285 | 9,700 |
| 2015/06/02 | 1,295 | 1,295 | 1,286 | 1,290 | 9,900 |
| 2015/06/01 | 1,297 | 1,297 | 1,282 | 1,292 | 18,600 |
| 2015/05/29 | 1,280 | 1,298 | 1,280 | 1,287 | 12,000 |
| 2015/05/28 | 1,300 | 1,300 | 1,284 | 1,288 | 17,600 |
| 2015/05/27 | 1,297 | 1,297 | 1,283 | 1,294 | 13,400 |
| 2015/05/26 | 1,290 | 1,290 | 1,282 | 1,283 | 12,000 |
| 2015/05/25 | 1,299 | 1,299 | 1,284 | 1,290 | 12,700 |
| 2015/05/22 | 1,295 | 1,295 | 1,281 | 1,294 | 12,100 |
| 2015/05/21 | 1,300 | 1,300 | 1,280 | 1,286 | 10,400 |
| 2015/05/20 | 1,279 | 1,305 | 1,276 | 1,299 | 33,700 |
| 2015/05/19 | 1,280 | 1,286 | 1,276 | 1,279 | 13,800 |
| 2015/05/18 | 1,290 | 1,290 | 1,271 | 1,279 | 23,200 |
| 2015/05/15 | 1,286 | 1,290 | 1,275 | 1,286 | 16,200 |
| 2015/05/14 | 1,280 | 1,282 | 1,271 | 1,271 | 16,800 |
| 2015/05/13 | 1,287 | 1,301 | 1,276 | 1,282 | 44,700 |
| 2015/05/12 | 1,275 | 1,324 | 1,266 | 1,301 | 75,900 |
| 2015/05/11 | 1,269 | 1,269 | 1,233 | 1,252 | 41,100 |
| 2015/05/08 | 1,227 | 1,235 | 1,220 | 1,233 | 15,100 |
| 2015/05/07 | 1,230 | 1,239 | 1,215 | 1,216 | 21,400 |
| 2015/05/01 | 1,230 | 1,236 | 1,213 | 1,220 | 33,700 |
| 2015/04/30 | 1,239 | 1,244 | 1,231 | 1,236 | 33,200 |
| 2015/04/28 | 1,248 | 1,255 | 1,243 | 1,248 | 27,000 |
| 2015/04/27 | 1,248 | 1,270 | 1,248 | 1,249 | 23,000 |
| 2015/04/24 | 1,267 | 1,276 | 1,249 | 1,249 | 39,200 |
| 2015/04/23 | 1,280 | 1,285 | 1,260 | 1,268 | 14,100 |
| 2015/04/22 | 1,293 | 1,293 | 1,270 | 1,273 | 18,800 |
| 2015/04/21 | 1,270 | 1,290 | 1,270 | 1,281 | 12,800 |
| 2015/04/20 | 1,278 | 1,280 | 1,264 | 1,272 | 23,400 |
| 2015/04/17 | 1,292 | 1,300 | 1,289 | 1,292 | 18,700 |
| 2015/04/16 | 1,308 | 1,308 | 1,277 | 1,291 | 21,800 |
| 2015/04/15 | 1,285 | 1,310 | 1,277 | 1,308 | 45,500 |
| 2015/04/14 | 1,270 | 1,293 | 1,268 | 1,285 | 18,600 |
| 2015/04/13 | 1,289 | 1,289 | 1,269 | 1,273 | 26,900 |
| 2015/04/10 | 1,299 | 1,299 | 1,274 | 1,283 | 28,800 |
| 2015/04/09 | 1,299 | 1,299 | 1,290 | 1,293 | 17,100 |
| 2015/04/08 | 1,285 | 1,298 | 1,278 | 1,288 | 34,800 |
| 2015/04/07 | 1,285 | 1,288 | 1,271 | 1,276 | 21,100 |
| 2015/04/06 | 1,275 | 1,289 | 1,275 | 1,279 | 20,900 |
| 2015/04/03 | 1,275 | 1,284 | 1,260 | 1,281 | 22,800 |
| 2015/04/02 | 1,238 | 1,278 | 1,238 | 1,275 | 38,800 |
| 2015/04/01 | 1,251 | 1,252 | 1,228 | 1,241 | 54,100 |
| 2015/03/31 | 1,284 | 1,284 | 1,256 | 1,258 | 29,900 |
| 2015/03/30 | 1,257 | 1,281 | 1,257 | 1,266 | 40,400 |
| 2015/03/27 | 1,263 | 1,280 | 1,260 | 1,271 | 138,000 |
| 2015/03/26 | 1,313 | 1,313 | 1,280 | 1,282 | 122,700 |
| 2015/03/25 | 1,337 | 1,342 | 1,323 | 1,326 | 89,400 |
| 2015/03/24 | 1,346 | 1,348 | 1,334 | 1,346 | 29,300 |
| 2015/03/23 | 1,320 | 1,348 | 1,320 | 1,334 | 45,400 |
| 2015/03/20 | 1,335 | 1,341 | 1,322 | 1,322 | 39,900 |
| 2015/03/19 | 1,320 | 1,335 | 1,319 | 1,335 | 37,600 |
| 2015/03/18 | 1,312 | 1,320 | 1,304 | 1,319 | 38,600 |
| 2015/03/17 | 1,300 | 1,315 | 1,298 | 1,306 | 39,200 |
| 2015/03/16 | 1,280 | 1,300 | 1,275 | 1,298 | 29,900 |
| 2015/03/13 | 1,283 | 1,294 | 1,274 | 1,287 | 50,100 |
| 2015/03/12 | 1,270 | 1,285 | 1,269 | 1,281 | 39,900 |
| 2015/03/11 | 1,246 | 1,260 | 1,246 | 1,255 | 34,200 |
| 2015/03/10 | 1,248 | 1,255 | 1,244 | 1,246 | 30,000 |
| 2015/03/09 | 1,240 | 1,247 | 1,233 | 1,243 | 28,100 |
| 2015/03/06 | 1,242 | 1,242 | 1,236 | 1,239 | 19,500 |
| 2015/03/05 | 1,230 | 1,242 | 1,230 | 1,239 | 14,400 |
| 2015/03/04 | 1,230 | 1,236 | 1,229 | 1,232 | 43,500 |
| 2015/03/03 | 1,230 | 1,237 | 1,227 | 1,235 | 41,700 |
| 2015/03/02 | 1,220 | 1,232 | 1,220 | 1,226 | 13,900 |
| 2015/02/27 | 1,230 | 1,235 | 1,223 | 1,223 | 23,100 |
| 2015/02/26 | 1,227 | 1,235 | 1,227 | 1,233 | 18,800 |
| 2015/02/25 | 1,232 | 1,234 | 1,202 | 1,227 | 20,800 |
| 2015/02/24 | 1,237 | 1,239 | 1,230 | 1,231 | 18,400 |
| 2015/02/23 | 1,230 | 1,239 | 1,230 | 1,234 | 17,400 |
| 2015/02/20 | 1,231 | 1,233 | 1,225 | 1,230 | 13,100 |
| 2015/02/19 | 1,224 | 1,237 | 1,220 | 1,231 | 23,800 |
| 2015/02/18 | 1,220 | 1,230 | 1,216 | 1,222 | 25,300 |
| 2015/02/17 | 1,218 | 1,222 | 1,201 | 1,218 | 20,300 |
| 2015/02/16 | 1,228 | 1,228 | 1,209 | 1,211 | 22,200 |
| 2015/02/13 | 1,231 | 1,240 | 1,207 | 1,219 | 31,600 |
| 2015/02/12 | 1,228 | 1,242 | 1,228 | 1,238 | 29,600 |
| 2015/02/10 | 1,243 | 1,243 | 1,215 | 1,225 | 27,500 |
| 2015/02/09 | 1,200 | 1,249 | 1,200 | 1,243 | 72,200 |
| 2015/02/06 | 1,171 | 1,205 | 1,166 | 1,191 | 59,300 |
| 2015/02/05 | 1,165 | 1,169 | 1,159 | 1,164 | 15,900 |
| 2015/02/04 | 1,157 | 1,165 | 1,153 | 1,165 | 16,300 |
| 2015/02/03 | 1,156 | 1,157 | 1,149 | 1,152 | 23,200 |
| 2015/02/02 | 1,158 | 1,164 | 1,154 | 1,154 | 14,900 |
| 2015/01/30 | 1,155 | 1,164 | 1,153 | 1,162 | 13,700 |
| 2015/01/29 | 1,151 | 1,156 | 1,147 | 1,152 | 32,700 |
| 2015/01/28 | 1,159 | 1,163 | 1,152 | 1,155 | 18,400 |
| 2015/01/27 | 1,166 | 1,168 | 1,150 | 1,155 | 24,700 |
| 2015/01/26 | 1,170 | 1,170 | 1,153 | 1,157 | 24,300 |
| 2015/01/23 | 1,169 | 1,170 | 1,158 | 1,167 | 15,500 |
| 2015/01/22 | 1,162 | 1,166 | 1,153 | 1,166 | 8,000 |
| 2015/01/21 | 1,169 | 1,175 | 1,156 | 1,162 | 23,800 |
| 2015/01/20 | 1,169 | 1,169 | 1,154 | 1,169 | 13,700 |
| 2015/01/19 | 1,168 | 1,170 | 1,154 | 1,160 | 14,600 |
| 2015/01/16 | 1,155 | 1,165 | 1,151 | 1,163 | 19,400 |
| 2015/01/15 | 1,155 | 1,165 | 1,150 | 1,162 | 13,400 |
| 2015/01/14 | 1,170 | 1,171 | 1,159 | 1,159 | 13,700 |
| 2015/01/13 | 1,168 | 1,170 | 1,164 | 1,170 | 10,100 |
| 2015/01/09 | 1,175 | 1,175 | 1,165 | 1,171 | 10,100 |
| 2015/01/08 | 1,165 | 1,179 | 1,160 | 1,174 | 13,300 |
| 2015/01/07 | 1,160 | 1,167 | 1,157 | 1,157 | 9,400 |
| 2015/01/06 | 1,167 | 1,172 | 1,160 | 1,160 | 19,300 |
| 2015/01/05 | 1,171 | 1,180 | 1,168 | 1,178 | 17,600 |