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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,940 | 1,953 | 1,927 | 1,934 | 47,300 |
| 2017/12/28 | 1,943 | 1,957 | 1,930 | 1,938 | 73,300 |
| 2017/12/27 | 1,922 | 1,948 | 1,917 | 1,941 | 70,200 |
| 2017/12/26 | 1,928 | 1,937 | 1,912 | 1,919 | 55,300 |
| 2017/12/25 | 1,945 | 1,948 | 1,917 | 1,928 | 79,400 |
| 2017/12/22 | 1,932 | 1,943 | 1,922 | 1,939 | 57,300 |
| 2017/12/21 | 1,913 | 1,935 | 1,905 | 1,932 | 42,400 |
| 2017/12/20 | 1,920 | 1,932 | 1,909 | 1,922 | 35,100 |
| 2017/12/19 | 1,933 | 1,937 | 1,922 | 1,922 | 38,300 |
| 2017/12/18 | 1,945 | 1,960 | 1,923 | 1,926 | 63,800 |
| 2017/12/15 | 1,929 | 1,941 | 1,911 | 1,935 | 53,000 |
| 2017/12/14 | 1,900 | 1,935 | 1,898 | 1,934 | 74,700 |
| 2017/12/13 | 1,908 | 1,930 | 1,891 | 1,901 | 67,000 |
| 2017/12/12 | 1,920 | 1,962 | 1,904 | 1,908 | 123,000 |
| 2017/12/11 | 1,875 | 1,921 | 1,875 | 1,914 | 116,300 |
| 2017/12/08 | 1,878 | 1,889 | 1,865 | 1,875 | 79,900 |
| 2017/12/07 | 1,840 | 1,892 | 1,840 | 1,877 | 130,600 |
| 2017/12/06 | 1,860 | 1,860 | 1,821 | 1,838 | 64,000 |
| 2017/12/05 | 1,839 | 1,857 | 1,825 | 1,857 | 94,000 |
| 2017/12/04 | 1,839 | 1,853 | 1,825 | 1,825 | 66,600 |
| 2017/12/01 | 1,815 | 1,840 | 1,811 | 1,826 | 84,700 |
| 2017/11/30 | 1,828 | 1,828 | 1,796 | 1,812 | 109,200 |
| 2017/11/29 | 1,819 | 1,827 | 1,815 | 1,823 | 55,000 |
| 2017/11/28 | 1,806 | 1,818 | 1,779 | 1,804 | 46,800 |
| 2017/11/27 | 1,786 | 1,814 | 1,784 | 1,806 | 101,100 |
| 2017/11/24 | 1,754 | 1,777 | 1,753 | 1,767 | 32,400 |
| 2017/11/22 | 1,779 | 1,782 | 1,745 | 1,754 | 51,500 |
| 2017/11/21 | 1,779 | 1,779 | 1,757 | 1,767 | 40,200 |
| 2017/11/20 | 1,749 | 1,779 | 1,749 | 1,774 | 47,300 |
| 2017/11/17 | 1,750 | 1,773 | 1,746 | 1,747 | 44,600 |
| 2017/11/16 | 1,712 | 1,761 | 1,712 | 1,745 | 49,300 |
| 2017/11/15 | 1,747 | 1,755 | 1,714 | 1,717 | 70,000 |
| 2017/11/14 | 1,750 | 1,787 | 1,750 | 1,762 | 73,600 |
| 2017/11/13 | 1,787 | 1,792 | 1,748 | 1,750 | 75,200 |
| 2017/11/10 | 1,752 | 1,791 | 1,752 | 1,783 | 63,800 |
| 2017/11/09 | 1,785 | 1,800 | 1,751 | 1,778 | 97,400 |
| 2017/11/08 | 1,786 | 1,795 | 1,754 | 1,764 | 70,500 |
| 2017/11/07 | 1,802 | 1,808 | 1,770 | 1,781 | 97,400 |
| 2017/11/06 | 1,820 | 1,842 | 1,770 | 1,787 | 121,900 |
| 2017/11/02 | 1,865 | 1,866 | 1,802 | 1,822 | 160,800 |
| 2017/11/01 | 1,747 | 1,864 | 1,735 | 1,857 | 468,600 |
| 2017/10/31 | 1,682 | 1,691 | 1,677 | 1,689 | 64,900 |
| 2017/10/30 | 1,683 | 1,704 | 1,673 | 1,700 | 147,000 |
| 2017/10/27 | 1,700 | 1,700 | 1,673 | 1,681 | 98,900 |
| 2017/10/26 | 1,658 | 1,722 | 1,657 | 1,714 | 147,700 |
| 2017/10/25 | 1,676 | 1,676 | 1,657 | 1,658 | 63,800 |
| 2017/10/24 | 1,691 | 1,691 | 1,659 | 1,670 | 108,500 |
| 2017/10/23 | 1,700 | 1,700 | 1,677 | 1,692 | 120,500 |
| 2017/10/20 | 1,622 | 1,673 | 1,622 | 1,670 | 135,300 |
| 2017/10/19 | 1,635 | 1,636 | 1,617 | 1,620 | 53,500 |
| 2017/10/18 | 1,633 | 1,649 | 1,630 | 1,635 | 54,400 |
| 2017/10/17 | 1,656 | 1,656 | 1,630 | 1,633 | 68,300 |
| 2017/10/16 | 1,672 | 1,682 | 1,645 | 1,652 | 83,100 |
| 2017/10/13 | 1,642 | 1,675 | 1,632 | 1,671 | 124,400 |
| 2017/10/12 | 1,645 | 1,661 | 1,642 | 1,644 | 81,600 |
| 2017/10/11 | 1,665 | 1,669 | 1,646 | 1,653 | 65,800 |
| 2017/10/10 | 1,650 | 1,674 | 1,641 | 1,668 | 79,400 |
| 2017/10/06 | 1,673 | 1,679 | 1,654 | 1,658 | 69,100 |
| 2017/10/05 | 1,702 | 1,713 | 1,669 | 1,672 | 78,500 |
| 2017/10/04 | 1,697 | 1,712 | 1,693 | 1,695 | 94,900 |
| 2017/10/03 | 1,730 | 1,731 | 1,697 | 1,697 | 104,100 |
| 2017/10/02 | 1,712 | 1,728 | 1,706 | 1,721 | 121,900 |
| 2017/09/29 | 1,726 | 1,742 | 1,717 | 1,725 | 82,200 |
| 2017/09/28 | 1,730 | 1,732 | 1,713 | 1,730 | 78,500 |
| 2017/09/27 | 1,739 | 1,742 | 1,710 | 1,722 | 170,000 |
| 2017/09/26 | 1,758 | 1,771 | 1,729 | 1,742 | 371,900 |
| 2017/09/25 | 1,780 | 1,788 | 1,750 | 1,758 | 147,100 |
| 2017/09/22 | 1,752 | 1,794 | 1,752 | 1,772 | 161,500 |
| 2017/09/21 | 1,765 | 1,775 | 1,735 | 1,771 | 149,200 |
| 2017/09/20 | 1,770 | 1,782 | 1,759 | 1,775 | 112,100 |
| 2017/09/19 | 1,795 | 1,797 | 1,758 | 1,776 | 117,900 |
| 2017/09/15 | 1,743 | 1,776 | 1,732 | 1,767 | 103,500 |
| 2017/09/14 | 1,749 | 1,759 | 1,736 | 1,743 | 67,000 |
| 2017/09/13 | 1,700 | 1,757 | 1,700 | 1,733 | 100,500 |
| 2017/09/12 | 1,700 | 1,704 | 1,671 | 1,698 | 147,700 |
| 2017/09/11 | 1,720 | 1,725 | 1,695 | 1,700 | 75,500 |
| 2017/09/08 | 1,735 | 1,735 | 1,705 | 1,707 | 112,600 |
| 2017/09/07 | 1,752 | 1,772 | 1,740 | 1,747 | 91,300 |
| 2017/09/06 | 1,752 | 1,757 | 1,728 | 1,745 | 94,900 |
| 2017/09/05 | 1,804 | 1,806 | 1,767 | 1,770 | 104,700 |
| 2017/09/04 | 1,811 | 1,838 | 1,801 | 1,804 | 77,400 |
| 2017/09/01 | 1,808 | 1,810 | 1,795 | 1,803 | 66,400 |
| 2017/08/31 | 1,810 | 1,824 | 1,800 | 1,805 | 71,500 |
| 2017/08/30 | 1,800 | 1,810 | 1,786 | 1,810 | 68,500 |
| 2017/08/29 | 1,802 | 1,803 | 1,781 | 1,799 | 92,600 |
| 2017/08/28 | 1,795 | 1,817 | 1,795 | 1,812 | 59,900 |
| 2017/08/25 | 1,804 | 1,809 | 1,791 | 1,796 | 70,100 |
| 2017/08/24 | 1,807 | 1,816 | 1,804 | 1,810 | 42,900 |
| 2017/08/23 | 1,820 | 1,822 | 1,802 | 1,803 | 46,700 |
| 2017/08/22 | 1,806 | 1,817 | 1,805 | 1,811 | 36,200 |
| 2017/08/21 | 1,822 | 1,831 | 1,806 | 1,810 | 32,300 |
| 2017/08/18 | 1,838 | 1,848 | 1,819 | 1,822 | 59,400 |
| 2017/08/17 | 1,849 | 1,849 | 1,834 | 1,844 | 26,300 |
| 2017/08/16 | 1,854 | 1,854 | 1,829 | 1,832 | 50,200 |
| 2017/08/15 | 1,846 | 1,868 | 1,845 | 1,852 | 45,300 |
| 2017/08/14 | 1,817 | 1,840 | 1,806 | 1,836 | 61,500 |
| 2017/08/10 | 1,846 | 1,859 | 1,824 | 1,830 | 64,100 |
| 2017/08/09 | 1,875 | 1,883 | 1,836 | 1,845 | 130,600 |
| 2017/08/08 | 1,875 | 1,884 | 1,861 | 1,880 | 47,500 |
| 2017/08/07 | 1,906 | 1,906 | 1,871 | 1,874 | 57,500 |
| 2017/08/04 | 1,900 | 1,901 | 1,886 | 1,886 | 65,900 |
| 2017/08/03 | 1,890 | 1,916 | 1,883 | 1,905 | 86,000 |
| 2017/08/02 | 1,842 | 1,913 | 1,842 | 1,889 | 212,500 |
| 2017/08/01 | 1,961 | 1,961 | 1,825 | 1,830 | 467,000 |
| 2017/07/31 | 2,001 | 2,028 | 1,993 | 1,999 | 105,500 |
| 2017/07/28 | 1,995 | 2,028 | 1,983 | 2,007 | 152,400 |
| 2017/07/27 | 1,976 | 1,993 | 1,968 | 1,981 | 95,700 |
| 2017/07/26 | 1,988 | 2,000 | 1,976 | 1,976 | 83,900 |
| 2017/07/25 | 2,010 | 2,010 | 1,974 | 1,975 | 74,400 |
| 2017/07/24 | 1,991 | 2,016 | 1,983 | 2,007 | 73,000 |
| 2017/07/21 | 1,982 | 1,989 | 1,966 | 1,982 | 40,700 |
| 2017/07/20 | 1,993 | 1,998 | 1,965 | 1,974 | 59,500 |
| 2017/07/19 | 1,990 | 2,006 | 1,985 | 1,990 | 53,500 |
| 2017/07/18 | 2,009 | 2,009 | 1,966 | 1,983 | 97,000 |
| 2017/07/14 | 2,013 | 2,029 | 2,002 | 2,005 | 106,700 |
| 2017/07/13 | 1,992 | 2,017 | 1,974 | 2,001 | 196,800 |
| 2017/07/12 | 1,989 | 1,996 | 1,982 | 1,993 | 51,200 |
| 2017/07/11 | 1,970 | 2,015 | 1,964 | 1,993 | 252,200 |
| 2017/07/10 | 1,980 | 1,996 | 1,979 | 1,984 | 90,500 |
| 2017/07/07 | 1,987 | 1,993 | 1,976 | 1,980 | 55,800 |
| 2017/07/06 | 1,971 | 1,993 | 1,965 | 1,978 | 79,100 |
| 2017/07/05 | 1,956 | 1,975 | 1,935 | 1,971 | 58,400 |
| 2017/07/04 | 1,985 | 1,985 | 1,951 | 1,956 | 76,200 |
| 2017/07/03 | 1,997 | 1,999 | 1,977 | 1,985 | 70,300 |
| 2017/06/30 | 1,969 | 1,984 | 1,935 | 1,979 | 70,000 |
| 2017/06/29 | 1,990 | 2,004 | 1,961 | 1,974 | 74,300 |
| 2017/06/28 | 1,958 | 2,011 | 1,948 | 1,972 | 133,600 |
| 2017/06/27 | 1,949 | 1,959 | 1,939 | 1,955 | 60,300 |
| 2017/06/26 | 1,935 | 1,961 | 1,935 | 1,949 | 65,600 |
| 2017/06/23 | 1,950 | 1,954 | 1,916 | 1,931 | 83,100 |
| 2017/06/22 | 1,970 | 1,970 | 1,947 | 1,955 | 56,200 |
| 2017/06/21 | 1,950 | 1,969 | 1,947 | 1,965 | 54,100 |
| 2017/06/20 | 1,965 | 1,976 | 1,939 | 1,951 | 60,200 |
| 2017/06/19 | 1,935 | 1,963 | 1,930 | 1,945 | 59,600 |
| 2017/06/16 | 1,990 | 1,990 | 1,923 | 1,929 | 80,300 |
| 2017/06/15 | 1,985 | 2,000 | 1,970 | 1,970 | 50,900 |
| 2017/06/14 | 2,025 | 2,030 | 1,980 | 1,980 | 77,100 |
| 2017/06/13 | 1,976 | 2,023 | 1,966 | 2,014 | 107,000 |
| 2017/06/12 | 1,995 | 1,998 | 1,968 | 1,990 | 41,500 |
| 2017/06/09 | 1,982 | 2,001 | 1,963 | 1,983 | 93,900 |
| 2017/06/08 | 2,027 | 2,038 | 2,003 | 2,003 | 59,300 |
| 2017/06/07 | 1,998 | 2,030 | 1,988 | 2,027 | 34,400 |
| 2017/06/06 | 2,041 | 2,048 | 1,992 | 1,992 | 38,100 |
| 2017/06/05 | 2,020 | 2,050 | 2,010 | 2,039 | 32,500 |
| 2017/06/02 | 2,000 | 2,086 | 2,000 | 2,042 | 126,000 |
| 2017/06/01 | 2,002 | 2,011 | 1,976 | 1,987 | 48,900 |
| 2017/05/31 | 1,972 | 2,018 | 1,966 | 2,011 | 69,400 |
| 2017/05/30 | 1,943 | 1,979 | 1,925 | 1,972 | 31,700 |
| 2017/05/29 | 1,930 | 1,953 | 1,921 | 1,943 | 23,700 |
| 2017/05/26 | 1,948 | 1,950 | 1,920 | 1,934 | 40,100 |
| 2017/05/25 | 1,934 | 1,955 | 1,933 | 1,937 | 40,300 |
| 2017/05/24 | 1,912 | 1,937 | 1,912 | 1,933 | 64,600 |
| 2017/05/23 | 1,990 | 2,024 | 1,903 | 1,906 | 230,500 |
| 2017/05/22 | 1,975 | 2,043 | 1,974 | 2,030 | 97,800 |
| 2017/05/19 | 1,946 | 1,968 | 1,943 | 1,965 | 36,000 |
| 2017/05/18 | 1,931 | 1,952 | 1,927 | 1,943 | 35,800 |
| 2017/05/17 | 1,968 | 1,968 | 1,947 | 1,957 | 38,600 |
| 2017/05/16 | 1,985 | 1,995 | 1,957 | 1,960 | 43,800 |
| 2017/05/15 | 1,970 | 1,989 | 1,964 | 1,984 | 67,100 |
| 2017/05/12 | 1,980 | 1,999 | 1,966 | 1,967 | 107,900 |
| 2017/05/11 | 1,930 | 1,967 | 1,930 | 1,954 | 45,200 |
| 2017/05/10 | 1,917 | 1,946 | 1,905 | 1,938 | 49,300 |
| 2017/05/09 | 1,900 | 1,934 | 1,900 | 1,905 | 61,600 |
| 2017/05/08 | 1,900 | 1,906 | 1,881 | 1,899 | 51,800 |
| 2017/05/02 | 1,850 | 1,908 | 1,850 | 1,888 | 82,600 |
| 2017/05/01 | 1,829 | 1,855 | 1,829 | 1,845 | 27,400 |
| 2017/04/28 | 1,850 | 1,856 | 1,824 | 1,845 | 27,900 |
| 2017/04/27 | 1,834 | 1,867 | 1,823 | 1,859 | 62,400 |
| 2017/04/26 | 1,830 | 1,839 | 1,811 | 1,813 | 47,600 |
| 2017/04/25 | 1,816 | 1,824 | 1,807 | 1,816 | 26,200 |
| 2017/04/24 | 1,815 | 1,826 | 1,798 | 1,818 | 30,400 |
| 2017/04/21 | 1,811 | 1,820 | 1,793 | 1,798 | 23,800 |
| 2017/04/20 | 1,815 | 1,821 | 1,794 | 1,802 | 23,100 |
| 2017/04/19 | 1,784 | 1,818 | 1,784 | 1,798 | 39,400 |
| 2017/04/18 | 1,786 | 1,795 | 1,780 | 1,789 | 20,800 |
| 2017/04/17 | 1,754 | 1,782 | 1,750 | 1,778 | 21,300 |
| 2017/04/14 | 1,759 | 1,777 | 1,755 | 1,760 | 44,100 |
| 2017/04/13 | 1,740 | 1,759 | 1,737 | 1,751 | 35,400 |
| 2017/04/12 | 1,773 | 1,775 | 1,746 | 1,762 | 41,600 |
| 2017/04/11 | 1,803 | 1,811 | 1,786 | 1,792 | 28,300 |
| 2017/04/10 | 1,780 | 1,813 | 1,764 | 1,808 | 62,100 |
| 2017/04/07 | 1,735 | 1,783 | 1,735 | 1,764 | 51,800 |
| 2017/04/06 | 1,790 | 1,806 | 1,725 | 1,739 | 76,900 |
| 2017/04/05 | 1,811 | 1,836 | 1,792 | 1,800 | 33,200 |
| 2017/04/04 | 1,798 | 1,849 | 1,798 | 1,823 | 58,200 |
| 2017/04/03 | 1,802 | 1,817 | 1,784 | 1,798 | 44,300 |
| 2017/03/31 | 1,788 | 1,833 | 1,781 | 1,790 | 70,900 |
| 2017/03/30 | 1,865 | 1,865 | 1,785 | 1,790 | 119,200 |
| 2017/03/29 | 1,853 | 1,884 | 1,846 | 1,875 | 87,000 |
| 2017/03/28 | 1,880 | 1,885 | 1,860 | 1,872 | 176,400 |
| 2017/03/27 | 1,885 | 1,897 | 1,875 | 1,883 | 65,700 |
| 2017/03/24 | 1,864 | 1,898 | 1,860 | 1,889 | 43,000 |
| 2017/03/23 | 1,886 | 1,910 | 1,870 | 1,870 | 57,700 |
| 2017/03/22 | 1,900 | 1,922 | 1,881 | 1,886 | 65,000 |
| 2017/03/21 | 1,849 | 1,945 | 1,849 | 1,932 | 101,400 |
| 2017/03/17 | 1,830 | 1,850 | 1,825 | 1,840 | 36,800 |
| 2017/03/16 | 1,816 | 1,849 | 1,803 | 1,848 | 57,700 |
| 2017/03/15 | 1,811 | 1,823 | 1,801 | 1,816 | 24,500 |
| 2017/03/14 | 1,818 | 1,821 | 1,797 | 1,816 | 42,300 |
| 2017/03/13 | 1,805 | 1,819 | 1,802 | 1,816 | 35,200 |
| 2017/03/10 | 1,805 | 1,813 | 1,795 | 1,800 | 35,800 |
| 2017/03/09 | 1,810 | 1,824 | 1,795 | 1,795 | 45,200 |
| 2017/03/08 | 1,807 | 1,815 | 1,797 | 1,800 | 34,900 |
| 2017/03/07 | 1,796 | 1,815 | 1,796 | 1,807 | 27,900 |
| 2017/03/06 | 1,793 | 1,804 | 1,776 | 1,797 | 30,300 |
| 2017/03/03 | 1,810 | 1,825 | 1,797 | 1,804 | 50,300 |
| 2017/03/02 | 1,807 | 1,846 | 1,806 | 1,833 | 39,800 |
| 2017/03/01 | 1,797 | 1,820 | 1,788 | 1,805 | 30,300 |
| 2017/02/28 | 1,795 | 1,825 | 1,762 | 1,796 | 53,600 |
| 2017/02/27 | 1,814 | 1,814 | 1,786 | 1,798 | 41,500 |
| 2017/02/24 | 1,827 | 1,840 | 1,800 | 1,814 | 69,300 |
| 2017/02/23 | 1,800 | 1,864 | 1,800 | 1,830 | 131,000 |
| 2017/02/22 | 1,718 | 1,793 | 1,717 | 1,784 | 75,800 |
| 2017/02/21 | 1,698 | 1,718 | 1,674 | 1,714 | 62,500 |
| 2017/02/20 | 1,735 | 1,735 | 1,702 | 1,704 | 57,900 |
| 2017/02/17 | 1,723 | 1,739 | 1,702 | 1,738 | 34,800 |
| 2017/02/16 | 1,674 | 1,723 | 1,674 | 1,705 | 61,100 |
| 2017/02/15 | 1,645 | 1,678 | 1,645 | 1,674 | 44,200 |
| 2017/02/14 | 1,640 | 1,655 | 1,629 | 1,642 | 36,500 |
| 2017/02/13 | 1,585 | 1,661 | 1,585 | 1,629 | 60,600 |
| 2017/02/10 | 1,569 | 1,580 | 1,566 | 1,580 | 40,100 |
| 2017/02/09 | 1,535 | 1,558 | 1,535 | 1,550 | 17,300 |
| 2017/02/08 | 1,524 | 1,550 | 1,522 | 1,548 | 18,500 |
| 2017/02/07 | 1,549 | 1,550 | 1,523 | 1,524 | 23,500 |
| 2017/02/06 | 1,549 | 1,549 | 1,525 | 1,542 | 21,100 |
| 2017/02/03 | 1,565 | 1,569 | 1,550 | 1,552 | 18,600 |
| 2017/02/02 | 1,541 | 1,574 | 1,541 | 1,562 | 51,300 |
| 2017/02/01 | 1,515 | 1,540 | 1,508 | 1,540 | 31,300 |
| 2017/01/31 | 1,515 | 1,523 | 1,502 | 1,519 | 43,200 |
| 2017/01/30 | 1,495 | 1,500 | 1,494 | 1,498 | 19,100 |
| 2017/01/27 | 1,498 | 1,499 | 1,488 | 1,495 | 22,900 |
| 2017/01/26 | 1,500 | 1,505 | 1,495 | 1,497 | 21,100 |
| 2017/01/25 | 1,495 | 1,500 | 1,485 | 1,487 | 14,500 |
| 2017/01/24 | 1,475 | 1,487 | 1,468 | 1,485 | 12,100 |
| 2017/01/23 | 1,476 | 1,486 | 1,470 | 1,475 | 19,100 |
| 2017/01/20 | 1,481 | 1,485 | 1,468 | 1,472 | 20,400 |
| 2017/01/19 | 1,483 | 1,490 | 1,477 | 1,486 | 20,700 |
| 2017/01/18 | 1,457 | 1,473 | 1,451 | 1,467 | 24,000 |
| 2017/01/17 | 1,490 | 1,490 | 1,471 | 1,476 | 18,000 |
| 2017/01/16 | 1,500 | 1,502 | 1,486 | 1,490 | 25,000 |
| 2017/01/13 | 1,481 | 1,505 | 1,481 | 1,505 | 23,800 |
| 2017/01/12 | 1,526 | 1,526 | 1,490 | 1,491 | 36,400 |
| 2017/01/11 | 1,535 | 1,537 | 1,523 | 1,526 | 26,900 |
| 2017/01/10 | 1,546 | 1,554 | 1,532 | 1,536 | 38,600 |
| 2017/01/06 | 1,552 | 1,555 | 1,540 | 1,546 | 45,200 |
| 2017/01/05 | 1,530 | 1,551 | 1,530 | 1,550 | 38,400 |
| 2017/01/04 | 1,500 | 1,530 | 1,500 | 1,524 | 54,600 |