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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,127 | 1,127 | 1,106 | 1,115 | 53,800 |
| 2021/12/29 | 1,123 | 1,130 | 1,113 | 1,129 | 46,200 |
| 2021/12/28 | 1,119 | 1,122 | 1,103 | 1,115 | 65,800 |
| 2021/12/27 | 1,120 | 1,123 | 1,097 | 1,100 | 104,800 |
| 2021/12/24 | 1,129 | 1,138 | 1,110 | 1,115 | 57,300 |
| 2021/12/23 | 1,111 | 1,129 | 1,111 | 1,121 | 36,700 |
| 2021/12/22 | 1,109 | 1,122 | 1,102 | 1,108 | 110,400 |
| 2021/12/21 | 1,085 | 1,116 | 1,085 | 1,097 | 91,100 |
| 2021/12/20 | 1,107 | 1,113 | 1,074 | 1,080 | 100,900 |
| 2021/12/17 | 1,129 | 1,133 | 1,103 | 1,113 | 126,200 |
| 2021/12/16 | 1,149 | 1,152 | 1,124 | 1,135 | 68,100 |
| 2021/12/15 | 1,113 | 1,148 | 1,110 | 1,137 | 83,800 |
| 2021/12/14 | 1,125 | 1,136 | 1,108 | 1,121 | 68,000 |
| 2021/12/13 | 1,149 | 1,160 | 1,129 | 1,133 | 72,400 |
| 2021/12/10 | 1,168 | 1,175 | 1,134 | 1,143 | 96,800 |
| 2021/12/09 | 1,200 | 1,216 | 1,176 | 1,182 | 60,900 |
| 2021/12/08 | 1,207 | 1,209 | 1,179 | 1,196 | 74,400 |
| 2021/12/07 | 1,176 | 1,187 | 1,160 | 1,182 | 90,800 |
| 2021/12/06 | 1,157 | 1,157 | 1,129 | 1,146 | 107,900 |
| 2021/12/03 | 1,120 | 1,158 | 1,113 | 1,158 | 144,000 |
| 2021/12/02 | 1,119 | 1,128 | 1,088 | 1,092 | 145,800 |
| 2021/12/01 | 1,121 | 1,144 | 1,104 | 1,142 | 172,800 |
| 2021/11/30 | 1,156 | 1,178 | 1,126 | 1,129 | 155,700 |
| 2021/11/29 | 1,181 | 1,188 | 1,132 | 1,134 | 190,600 |
| 2021/11/26 | 1,258 | 1,259 | 1,204 | 1,208 | 95,200 |
| 2021/11/25 | 1,274 | 1,274 | 1,254 | 1,265 | 47,200 |
| 2021/11/24 | 1,287 | 1,302 | 1,270 | 1,273 | 65,000 |
| 2021/11/22 | 1,273 | 1,295 | 1,262 | 1,287 | 41,200 |
| 2021/11/19 | 1,311 | 1,311 | 1,267 | 1,288 | 102,400 |
| 2021/11/18 | 1,345 | 1,350 | 1,310 | 1,311 | 75,900 |
| 2021/11/17 | 1,364 | 1,380 | 1,340 | 1,350 | 89,300 |
| 2021/11/16 | 1,416 | 1,417 | 1,352 | 1,358 | 189,300 |
| 2021/11/15 | 1,400 | 1,452 | 1,400 | 1,430 | 110,300 |
| 2021/11/12 | 1,466 | 1,466 | 1,390 | 1,397 | 282,300 |
| 2021/11/11 | 1,448 | 1,548 | 1,441 | 1,480 | 412,300 |
| 2021/11/10 | 1,418 | 1,468 | 1,411 | 1,451 | 232,900 |
| 2021/11/09 | 1,297 | 1,435 | 1,284 | 1,424 | 427,600 |
| 2021/11/08 | 1,280 | 1,334 | 1,280 | 1,319 | 194,300 |
| 2021/11/05 | 1,257 | 1,274 | 1,246 | 1,268 | 59,300 |
| 2021/11/04 | 1,265 | 1,269 | 1,243 | 1,269 | 76,000 |
| 2021/11/02 | 1,248 | 1,288 | 1,239 | 1,263 | 113,900 |
| 2021/11/01 | 1,232 | 1,249 | 1,225 | 1,242 | 84,900 |
| 2021/10/29 | 1,215 | 1,232 | 1,204 | 1,220 | 66,600 |
| 2021/10/28 | 1,179 | 1,214 | 1,176 | 1,208 | 193,100 |
| 2021/10/27 | 1,174 | 1,194 | 1,169 | 1,194 | 59,800 |
| 2021/10/26 | 1,178 | 1,197 | 1,173 | 1,183 | 39,200 |
| 2021/10/25 | 1,175 | 1,182 | 1,164 | 1,171 | 59,700 |
| 2021/10/22 | 1,185 | 1,189 | 1,171 | 1,181 | 74,800 |
| 2021/10/21 | 1,201 | 1,222 | 1,185 | 1,188 | 96,700 |
| 2021/10/20 | 1,189 | 1,219 | 1,168 | 1,201 | 101,300 |
| 2021/10/19 | 1,184 | 1,187 | 1,163 | 1,178 | 65,000 |
| 2021/10/18 | 1,194 | 1,214 | 1,183 | 1,184 | 87,500 |
| 2021/10/15 | 1,184 | 1,202 | 1,173 | 1,195 | 93,700 |
| 2021/10/14 | 1,172 | 1,174 | 1,141 | 1,171 | 111,900 |
| 2021/10/13 | 1,168 | 1,190 | 1,154 | 1,154 | 137,800 |
| 2021/10/12 | 1,213 | 1,213 | 1,169 | 1,174 | 104,500 |
| 2021/10/11 | 1,195 | 1,221 | 1,183 | 1,216 | 114,300 |
| 2021/10/08 | 1,183 | 1,207 | 1,174 | 1,175 | 103,200 |
| 2021/10/07 | 1,204 | 1,212 | 1,165 | 1,165 | 120,700 |
| 2021/10/06 | 1,256 | 1,268 | 1,199 | 1,207 | 175,000 |
| 2021/10/05 | 1,286 | 1,304 | 1,238 | 1,256 | 151,100 |
| 2021/10/04 | 1,266 | 1,329 | 1,261 | 1,307 | 288,700 |
| 2021/10/01 | 1,255 | 1,257 | 1,212 | 1,236 | 149,100 |
| 2021/09/30 | 1,251 | 1,288 | 1,234 | 1,269 | 230,800 |
| 2021/09/29 | 1,230 | 1,251 | 1,209 | 1,251 | 371,100 |
| 2021/09/28 | 1,253 | 1,267 | 1,225 | 1,252 | 657,700 |
| 2021/09/27 | 1,198 | 1,270 | 1,198 | 1,252 | 390,700 |
| 2021/09/24 | 1,173 | 1,194 | 1,159 | 1,189 | 171,600 |
| 2021/09/22 | 1,159 | 1,170 | 1,142 | 1,143 | 109,200 |
| 2021/09/21 | 1,143 | 1,174 | 1,139 | 1,166 | 113,800 |
| 2021/09/17 | 1,180 | 1,182 | 1,166 | 1,173 | 66,400 |
| 2021/09/16 | 1,205 | 1,208 | 1,172 | 1,180 | 78,000 |
| 2021/09/15 | 1,226 | 1,229 | 1,202 | 1,203 | 96,500 |
| 2021/09/14 | 1,218 | 1,247 | 1,214 | 1,232 | 209,900 |
| 2021/09/13 | 1,210 | 1,214 | 1,191 | 1,214 | 82,900 |
| 2021/09/10 | 1,218 | 1,224 | 1,206 | 1,214 | 72,400 |
| 2021/09/09 | 1,200 | 1,238 | 1,200 | 1,213 | 138,900 |
| 2021/09/08 | 1,192 | 1,203 | 1,188 | 1,203 | 84,200 |
| 2021/09/07 | 1,187 | 1,207 | 1,167 | 1,194 | 196,900 |
| 2021/09/06 | 1,203 | 1,210 | 1,169 | 1,171 | 144,800 |
| 2021/09/03 | 1,188 | 1,203 | 1,181 | 1,185 | 152,000 |
| 2021/09/02 | 1,201 | 1,201 | 1,166 | 1,185 | 205,500 |
| 2021/09/01 | 1,176 | 1,198 | 1,175 | 1,196 | 67,600 |
| 2021/08/31 | 1,197 | 1,197 | 1,164 | 1,172 | 76,800 |
| 2021/08/30 | 1,192 | 1,205 | 1,181 | 1,197 | 87,000 |
| 2021/08/27 | 1,176 | 1,182 | 1,157 | 1,176 | 78,500 |
| 2021/08/26 | 1,180 | 1,188 | 1,166 | 1,176 | 60,700 |
| 2021/08/25 | 1,179 | 1,193 | 1,156 | 1,159 | 90,100 |
| 2021/08/24 | 1,132 | 1,164 | 1,128 | 1,164 | 135,400 |
| 2021/08/23 | 1,120 | 1,130 | 1,106 | 1,121 | 88,400 |
| 2021/08/20 | 1,106 | 1,127 | 1,092 | 1,100 | 115,700 |
| 2021/08/19 | 1,134 | 1,134 | 1,108 | 1,108 | 91,800 |
| 2021/08/18 | 1,117 | 1,140 | 1,101 | 1,134 | 69,700 |
| 2021/08/17 | 1,128 | 1,141 | 1,117 | 1,118 | 47,800 |
| 2021/08/16 | 1,143 | 1,149 | 1,115 | 1,131 | 80,500 |
| 2021/08/13 | 1,165 | 1,172 | 1,133 | 1,143 | 110,900 |
| 2021/08/12 | 1,167 | 1,173 | 1,139 | 1,154 | 93,600 |
| 2021/08/11 | 1,139 | 1,168 | 1,128 | 1,159 | 121,600 |
| 2021/08/10 | 1,098 | 1,138 | 1,094 | 1,134 | 110,100 |
| 2021/08/06 | 1,093 | 1,115 | 1,085 | 1,099 | 272,300 |
| 2021/08/05 | 1,091 | 1,110 | 1,087 | 1,089 | 58,500 |
| 2021/08/04 | 1,105 | 1,121 | 1,093 | 1,100 | 90,700 |
| 2021/08/03 | 1,112 | 1,130 | 1,108 | 1,115 | 139,500 |
| 2021/08/02 | 1,123 | 1,134 | 1,085 | 1,118 | 356,200 |
| 2021/07/30 | 1,192 | 1,199 | 1,110 | 1,122 | 530,600 |
| 2021/07/29 | 1,272 | 1,279 | 1,179 | 1,189 | 368,800 |
| 2021/07/28 | 1,298 | 1,302 | 1,263 | 1,267 | 72,200 |
| 2021/07/27 | 1,261 | 1,309 | 1,254 | 1,307 | 133,800 |
| 2021/07/26 | 1,263 | 1,292 | 1,247 | 1,251 | 123,300 |
| 2021/07/21 | 1,255 | 1,272 | 1,242 | 1,246 | 144,100 |
| 2021/07/20 | 1,227 | 1,248 | 1,218 | 1,226 | 65,300 |
| 2021/07/19 | 1,260 | 1,260 | 1,236 | 1,246 | 74,800 |
| 2021/07/16 | 1,271 | 1,282 | 1,260 | 1,275 | 59,500 |
| 2021/07/15 | 1,296 | 1,296 | 1,266 | 1,271 | 52,900 |
| 2021/07/14 | 1,303 | 1,303 | 1,275 | 1,289 | 114,100 |
| 2021/07/13 | 1,337 | 1,354 | 1,305 | 1,313 | 111,400 |
| 2021/07/12 | 1,307 | 1,340 | 1,305 | 1,337 | 101,400 |
| 2021/07/09 | 1,273 | 1,299 | 1,256 | 1,296 | 128,900 |
| 2021/07/08 | 1,290 | 1,307 | 1,283 | 1,288 | 118,700 |
| 2021/07/07 | 1,291 | 1,326 | 1,282 | 1,305 | 146,600 |
| 2021/07/06 | 1,295 | 1,315 | 1,280 | 1,312 | 82,400 |
| 2021/07/05 | 1,258 | 1,296 | 1,250 | 1,295 | 105,000 |
| 2021/07/02 | 1,225 | 1,273 | 1,222 | 1,261 | 111,300 |
| 2021/07/01 | 1,221 | 1,225 | 1,209 | 1,216 | 69,100 |
| 2021/06/30 | 1,229 | 1,237 | 1,219 | 1,223 | 53,200 |
| 2021/06/29 | 1,240 | 1,240 | 1,224 | 1,225 | 58,900 |
| 2021/06/28 | 1,243 | 1,252 | 1,230 | 1,244 | 57,500 |
| 2021/06/25 | 1,241 | 1,254 | 1,233 | 1,241 | 76,200 |
| 2021/06/24 | 1,249 | 1,265 | 1,224 | 1,231 | 94,700 |
| 2021/06/23 | 1,253 | 1,260 | 1,235 | 1,254 | 34,900 |
| 2021/06/22 | 1,260 | 1,263 | 1,240 | 1,255 | 56,900 |
| 2021/06/21 | 1,221 | 1,237 | 1,198 | 1,212 | 96,700 |
| 2021/06/18 | 1,304 | 1,304 | 1,239 | 1,239 | 113,200 |
| 2021/06/17 | 1,290 | 1,314 | 1,272 | 1,302 | 79,600 |
| 2021/06/16 | 1,301 | 1,312 | 1,287 | 1,291 | 77,900 |
| 2021/06/15 | 1,313 | 1,315 | 1,281 | 1,301 | 142,800 |
| 2021/06/14 | 1,330 | 1,345 | 1,305 | 1,313 | 102,200 |
| 2021/06/11 | 1,344 | 1,347 | 1,303 | 1,323 | 147,900 |
| 2021/06/10 | 1,365 | 1,400 | 1,342 | 1,355 | 221,700 |
| 2021/06/09 | 1,345 | 1,399 | 1,342 | 1,361 | 186,800 |
| 2021/06/08 | 1,330 | 1,362 | 1,325 | 1,342 | 157,600 |
| 2021/06/07 | 1,302 | 1,357 | 1,302 | 1,342 | 310,500 |
| 2021/06/04 | 1,242 | 1,295 | 1,238 | 1,292 | 246,000 |
| 2021/06/03 | 1,221 | 1,254 | 1,215 | 1,236 | 268,400 |
| 2021/06/02 | 1,195 | 1,225 | 1,178 | 1,221 | 145,400 |
| 2021/06/01 | 1,224 | 1,224 | 1,182 | 1,197 | 117,900 |
| 2021/05/31 | 1,184 | 1,230 | 1,168 | 1,212 | 203,300 |
| 2021/05/28 | 1,167 | 1,188 | 1,158 | 1,173 | 144,400 |
| 2021/05/27 | 1,166 | 1,195 | 1,146 | 1,147 | 197,100 |
| 2021/05/26 | 1,161 | 1,183 | 1,153 | 1,180 | 78,900 |
| 2021/05/25 | 1,221 | 1,221 | 1,167 | 1,168 | 102,300 |
| 2021/05/24 | 1,209 | 1,229 | 1,193 | 1,214 | 109,000 |
| 2021/05/21 | 1,207 | 1,233 | 1,184 | 1,214 | 125,700 |
| 2021/05/20 | 1,188 | 1,207 | 1,166 | 1,203 | 104,000 |
| 2021/05/19 | 1,144 | 1,196 | 1,138 | 1,195 | 161,300 |
| 2021/05/18 | 1,100 | 1,156 | 1,092 | 1,156 | 160,800 |
| 2021/05/17 | 1,074 | 1,090 | 1,063 | 1,088 | 121,200 |
| 2021/05/14 | 1,043 | 1,067 | 1,028 | 1,052 | 121,800 |
| 2021/05/13 | 1,083 | 1,094 | 1,023 | 1,023 | 304,300 |
| 2021/05/12 | 1,132 | 1,143 | 1,100 | 1,107 | 94,400 |
| 2021/05/11 | 1,156 | 1,166 | 1,129 | 1,138 | 91,900 |
| 2021/05/10 | 1,161 | 1,167 | 1,140 | 1,161 | 82,500 |
| 2021/05/07 | 1,160 | 1,161 | 1,137 | 1,155 | 58,700 |
| 2021/05/06 | 1,142 | 1,160 | 1,134 | 1,155 | 116,400 |
| 2021/04/30 | 1,118 | 1,135 | 1,116 | 1,122 | 66,900 |
| 2021/04/28 | 1,130 | 1,130 | 1,116 | 1,120 | 39,800 |
| 2021/04/27 | 1,126 | 1,146 | 1,105 | 1,131 | 85,100 |
| 2021/04/26 | 1,103 | 1,118 | 1,093 | 1,116 | 98,300 |
| 2021/04/23 | 1,080 | 1,120 | 1,074 | 1,103 | 95,200 |
| 2021/04/22 | 1,100 | 1,112 | 1,079 | 1,094 | 85,700 |
| 2021/04/21 | 1,109 | 1,113 | 1,086 | 1,095 | 110,000 |
| 2021/04/20 | 1,160 | 1,170 | 1,132 | 1,132 | 107,400 |
| 2021/04/19 | 1,195 | 1,204 | 1,166 | 1,172 | 92,600 |
| 2021/04/16 | 1,171 | 1,191 | 1,158 | 1,191 | 92,500 |
| 2021/04/15 | 1,171 | 1,191 | 1,167 | 1,175 | 56,700 |
| 2021/04/14 | 1,186 | 1,187 | 1,168 | 1,171 | 45,200 |
| 2021/04/13 | 1,176 | 1,195 | 1,165 | 1,186 | 74,500 |
| 2021/04/12 | 1,170 | 1,183 | 1,164 | 1,173 | 140,400 |
| 2021/04/09 | 1,165 | 1,175 | 1,145 | 1,164 | 92,500 |
| 2021/04/08 | 1,195 | 1,197 | 1,154 | 1,167 | 132,400 |
| 2021/04/07 | 1,178 | 1,200 | 1,166 | 1,200 | 87,000 |
| 2021/04/06 | 1,190 | 1,206 | 1,158 | 1,178 | 117,800 |
| 2021/04/05 | 1,196 | 1,212 | 1,185 | 1,201 | 157,200 |
| 2021/04/02 | 1,156 | 1,181 | 1,153 | 1,175 | 107,300 |
| 2021/04/01 | 1,176 | 1,177 | 1,145 | 1,151 | 139,900 |
| 2021/03/31 | 1,193 | 1,208 | 1,173 | 1,173 | 137,300 |
| 2021/03/30 | 1,192 | 1,214 | 1,182 | 1,189 | 319,700 |
| 2021/03/29 | 1,240 | 1,246 | 1,183 | 1,200 | 593,000 |
| 2021/03/26 | 1,230 | 1,237 | 1,219 | 1,232 | 119,900 |
| 2021/03/25 | 1,180 | 1,215 | 1,176 | 1,200 | 111,900 |
| 2021/03/24 | 1,213 | 1,218 | 1,160 | 1,180 | 180,700 |
| 2021/03/23 | 1,265 | 1,265 | 1,226 | 1,235 | 151,600 |
| 2021/03/22 | 1,238 | 1,273 | 1,233 | 1,264 | 150,800 |
| 2021/03/19 | 1,251 | 1,251 | 1,230 | 1,250 | 96,000 |
| 2021/03/18 | 1,277 | 1,283 | 1,248 | 1,261 | 119,000 |
| 2021/03/17 | 1,254 | 1,269 | 1,244 | 1,261 | 81,500 |
| 2021/03/16 | 1,241 | 1,269 | 1,234 | 1,269 | 103,400 |
| 2021/03/15 | 1,218 | 1,240 | 1,214 | 1,240 | 156,200 |
| 2021/03/12 | 1,196 | 1,215 | 1,185 | 1,201 | 149,900 |
| 2021/03/11 | 1,210 | 1,220 | 1,189 | 1,199 | 277,700 |
| 2021/03/10 | 1,186 | 1,190 | 1,161 | 1,187 | 114,400 |
| 2021/03/09 | 1,162 | 1,200 | 1,155 | 1,200 | 142,600 |
| 2021/03/08 | 1,180 | 1,188 | 1,147 | 1,156 | 108,400 |
| 2021/03/05 | 1,178 | 1,180 | 1,127 | 1,166 | 132,500 |
| 2021/03/04 | 1,181 | 1,183 | 1,152 | 1,178 | 95,300 |
| 2021/03/03 | 1,151 | 1,204 | 1,151 | 1,185 | 167,000 |
| 2021/03/02 | 1,210 | 1,214 | 1,136 | 1,156 | 207,200 |
| 2021/03/01 | 1,227 | 1,230 | 1,195 | 1,201 | 188,400 |
| 2021/02/26 | 1,218 | 1,240 | 1,180 | 1,197 | 470,200 |
| 2021/02/25 | 1,289 | 1,289 | 1,205 | 1,225 | 460,800 |
| 2021/02/24 | 1,224 | 1,290 | 1,222 | 1,274 | 517,800 |
| 2021/02/22 | 1,159 | 1,210 | 1,155 | 1,174 | 322,300 |
| 2021/02/19 | 1,198 | 1,198 | 1,118 | 1,129 | 295,300 |
| 2021/02/18 | 1,230 | 1,260 | 1,204 | 1,206 | 386,200 |
| 2021/02/17 | 1,113 | 1,220 | 1,100 | 1,215 | 368,000 |
| 2021/02/16 | 1,135 | 1,135 | 1,098 | 1,101 | 177,400 |
| 2021/02/15 | 1,120 | 1,135 | 1,114 | 1,135 | 145,100 |
| 2021/02/12 | 1,109 | 1,114 | 1,092 | 1,110 | 157,200 |
| 2021/02/10 | 1,069 | 1,119 | 1,060 | 1,096 | 222,600 |
| 2021/02/09 | 1,125 | 1,125 | 1,071 | 1,088 | 278,200 |
| 2021/02/08 | 1,098 | 1,162 | 1,098 | 1,134 | 490,100 |
| 2021/02/05 | 987 | 1,059 | 982 | 1,057 | 403,400 |
| 2021/02/04 | 992 | 1,003 | 973 | 973 | 148,900 |
| 2021/02/03 | 950 | 986 | 946 | 985 | 176,700 |
| 2021/02/02 | 920 | 953 | 913 | 949 | 197,100 |
| 2021/02/01 | 931 | 938 | 915 | 915 | 130,100 |
| 2021/01/29 | 954 | 961 | 931 | 931 | 185,600 |
| 2021/01/28 | 923 | 952 | 915 | 952 | 192,500 |
| 2021/01/27 | 936 | 945 | 927 | 934 | 54,500 |
| 2021/01/26 | 949 | 955 | 930 | 936 | 117,500 |
| 2021/01/25 | 921 | 939 | 912 | 937 | 103,000 |
| 2021/01/22 | 938 | 938 | 910 | 910 | 135,100 |
| 2021/01/21 | 950 | 965 | 935 | 942 | 95,100 |
| 2021/01/20 | 913 | 944 | 908 | 944 | 161,300 |
| 2021/01/19 | 892 | 911 | 891 | 908 | 153,100 |
| 2021/01/18 | 901 | 905 | 889 | 894 | 105,700 |
| 2021/01/15 | 885 | 906 | 885 | 903 | 152,300 |
| 2021/01/14 | 884 | 899 | 875 | 879 | 173,000 |
| 2021/01/13 | 887 | 887 | 878 | 884 | 52,900 |
| 2021/01/12 | 885 | 892 | 877 | 887 | 73,500 |
| 2021/01/08 | 880 | 887 | 865 | 887 | 113,500 |
| 2021/01/07 | 890 | 894 | 876 | 877 | 106,900 |
| 2021/01/06 | 867 | 878 | 862 | 877 | 64,200 |
| 2021/01/05 | 861 | 873 | 853 | 860 | 60,000 |
| 2021/01/04 | 899 | 899 | 858 | 870 | 124,000 |