ルネサスエレクトロニクス(6723)の株価時系列情報
ルネサスエレクトロニクス(6723)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 |
|---|---|---|---|---|---|
| 2004/12/30 | 4,990 | 5,020 | 4,990 | 5,000 | 63,800 |
| 2004/12/29 | 5,030 | 5,050 | 4,930 | 4,960 | 280,800 |
| 2004/12/28 | 4,930 | 5,040 | 4,910 | 5,020 | 325,200 |
| 2004/12/27 | 4,990 | 4,990 | 4,880 | 4,940 | 868,400 |
| 2004/12/24 | 5,150 | 5,230 | 5,140 | 5,200 | 359,100 |
| 2004/12/22 | 5,090 | 5,120 | 5,060 | 5,120 | 316,400 |
| 2004/12/21 | 5,020 | 5,070 | 5,020 | 5,050 | 207,700 |
| 2004/12/20 | 5,000 | 5,060 | 4,990 | 5,040 | 192,500 |
| 2004/12/17 | 5,000 | 5,030 | 4,970 | 4,990 | 200,700 |
| 2004/12/16 | 5,010 | 5,040 | 4,940 | 5,010 | 339,900 |
| 2004/12/15 | 5,010 | 5,050 | 4,970 | 5,010 | 500,800 |
| 2004/12/14 | 4,850 | 5,000 | 4,830 | 4,990 | 704,100 |
| 2004/12/13 | 4,770 | 4,780 | 4,690 | 4,740 | 263,800 |
| 2004/12/10 | 4,880 | 4,920 | 4,710 | 4,780 | 764,300 |
| 2004/12/09 | 4,950 | 4,980 | 4,850 | 4,880 | 445,400 |
| 2004/12/08 | 4,830 | 4,930 | 4,790 | 4,900 | 287,600 |
| 2004/12/07 | 5,010 | 5,010 | 4,830 | 4,860 | 436,500 |
| 2004/12/06 | 4,940 | 5,060 | 4,930 | 5,010 | 951,200 |
| 2004/12/03 | 4,800 | 4,930 | 4,730 | 4,890 | 1,202,700 |
| 2004/12/02 | 4,700 | 4,730 | 4,610 | 4,610 | 592,900 |
| 2004/12/01 | 4,650 | 4,660 | 4,590 | 4,630 | 551,300 |
| 2004/11/30 | 4,740 | 4,780 | 4,670 | 4,680 | 504,600 |
| 2004/11/29 | 4,740 | 4,840 | 4,720 | 4,790 | 535,500 |
| 2004/11/26 | 4,810 | 4,810 | 4,720 | 4,730 | 423,900 |
| 2004/11/25 | 4,840 | 4,850 | 4,710 | 4,810 | 1,025,900 |
| 2004/11/24 | 4,920 | 4,930 | 4,870 | 4,890 | 1,200,100 |
| 2004/11/22 | 5,040 | 5,090 | 5,030 | 5,060 | 352,100 |
| 2004/11/19 | 5,050 | 5,160 | 5,030 | 5,150 | 413,900 |
| 2004/11/18 | 5,070 | 5,090 | 5,020 | 5,020 | 310,300 |
| 2004/11/17 | 5,060 | 5,140 | 5,040 | 5,040 | 517,400 |
| 2004/11/16 | 5,230 | 5,230 | 5,130 | 5,160 | 226,200 |
| 2004/11/15 | 5,170 | 5,270 | 5,120 | 5,240 | 412,500 |
| 2004/11/12 | 5,020 | 5,160 | 5,020 | 5,150 | 331,800 |
| 2004/11/11 | 5,210 | 5,220 | 5,100 | 5,120 | 236,100 |
| 2004/11/10 | 5,250 | 5,250 | 5,160 | 5,180 | 232,600 |
| 2004/11/09 | 5,290 | 5,290 | 5,220 | 5,250 | 157,000 |
| 2004/11/08 | 5,260 | 5,300 | 5,200 | 5,250 | 510,300 |
| 2004/11/05 | 5,200 | 5,240 | 5,120 | 5,220 | 508,000 |
| 2004/11/04 | 5,280 | 5,300 | 5,170 | 5,180 | 331,600 |
| 2004/11/02 | 5,130 | 5,270 | 5,120 | 5,250 | 456,600 |
| 2004/11/01 | 5,220 | 5,220 | 5,100 | 5,210 | 377,900 |
| 2004/10/29 | 5,320 | 5,340 | 5,180 | 5,180 | 987,300 |
| 2004/10/28 | 5,440 | 5,480 | 5,300 | 5,440 | 1,752,500 |
| 2004/10/27 | 5,840 | 5,840 | 5,700 | 5,740 | 320,300 |
| 2004/10/26 | 5,630 | 5,850 | 5,600 | 5,840 | 1,122,000 |
| 2004/10/25 | 5,430 | 5,590 | 5,400 | 5,530 | 419,200 |
| 2004/10/22 | 5,480 | 5,580 | 5,450 | 5,540 | 670,500 |
| 2004/10/21 | 5,420 | 5,490 | 5,370 | 5,380 | 231,700 |
| 2004/10/20 | 5,500 | 5,510 | 5,370 | 5,390 | 394,600 |
| 2004/10/19 | 5,540 | 5,610 | 5,520 | 5,550 | 352,600 |
| 2004/10/18 | 5,580 | 5,580 | 5,470 | 5,490 | 400,000 |
| 2004/10/15 | 5,670 | 5,670 | 5,540 | 5,590 | 612,300 |
| 2004/10/14 | 5,700 | 5,740 | 5,680 | 5,690 | 322,600 |
| 2004/10/13 | 5,830 | 5,910 | 5,710 | 5,750 | 669,700 |
| 2004/10/12 | 6,030 | 6,050 | 5,860 | 5,890 | 790,400 |
| 2004/10/08 | 6,220 | 6,290 | 6,210 | 6,230 | 584,600 |
| 2004/10/07 | 6,170 | 6,310 | 6,130 | 6,230 | 854,000 |
| 2004/10/06 | 5,970 | 6,110 | 5,970 | 6,070 | 262,400 |
| 2004/10/05 | 5,990 | 6,020 | 5,940 | 5,990 | 598,300 |
| 2004/10/04 | 5,780 | 5,900 | 5,780 | 5,890 | 465,700 |
| 2004/10/01 | 5,640 | 5,690 | 5,560 | 5,650 | 284,300 |
| 2004/09/30 | 5,570 | 5,630 | 5,520 | 5,630 | 192,200 |
| 2004/09/29 | 5,580 | 5,600 | 5,480 | 5,530 | 278,800 |
| 2004/09/28 | 5,570 | 5,650 | 5,540 | 5,570 | 297,900 |
| 2004/09/27 | 5,700 | 5,750 | 5,630 | 5,670 | 358,600 |
| 2004/09/24 | 5,550 | 5,720 | 5,520 | 5,690 | 437,300 |
| 2004/09/22 | 5,650 | 5,730 | 5,560 | 5,650 | 545,700 |
| 2004/09/21 | 5,490 | 5,600 | 5,440 | 5,510 | 247,100 |
| 2004/09/17 | 5,540 | 5,540 | 5,380 | 5,440 | 547,700 |
| 2004/09/16 | 5,520 | 5,580 | 5,470 | 5,540 | 469,300 |
| 2004/09/15 | 5,660 | 5,710 | 5,590 | 5,600 | 290,700 |
| 2004/09/14 | 5,810 | 5,890 | 5,770 | 5,800 | 877,300 |
| 2004/09/13 | 5,450 | 5,710 | 5,440 | 5,630 | 841,700 |
| 2004/09/10 | 5,410 | 5,460 | 5,360 | 5,390 | 579,200 |
| 2004/09/09 | 5,450 | 5,530 | 5,420 | 5,460 | 433,100 |
| 2004/09/08 | 5,350 | 5,460 | 5,340 | 5,460 | 530,400 |
| 2004/09/07 | 5,370 | 5,370 | 5,290 | 5,320 | 335,900 |
| 2004/09/06 | 5,340 | 5,380 | 5,260 | 5,380 | 690,200 |
| 2004/09/03 | 5,500 | 5,500 | 5,370 | 5,430 | 261,200 |
| 2004/09/02 | 5,480 | 5,550 | 5,470 | 5,490 | 338,500 |
| 2004/09/01 | 5,490 | 5,490 | 5,400 | 5,420 | 562,700 |
| 2004/08/31 | 5,600 | 5,630 | 5,470 | 5,550 | 538,800 |
| 2004/08/30 | 5,670 | 5,720 | 5,570 | 5,650 | 239,700 |
| 2004/08/27 | 5,760 | 5,770 | 5,660 | 5,680 | 292,500 |
| 2004/08/26 | 5,860 | 5,900 | 5,770 | 5,770 | 157,500 |
| 2004/08/25 | 5,790 | 5,870 | 5,750 | 5,790 | 299,700 |
| 2004/08/24 | 5,880 | 5,900 | 5,790 | 5,820 | 306,900 |
| 2004/08/23 | 5,680 | 5,860 | 5,680 | 5,860 | 341,100 |
| 2004/08/20 | 5,590 | 5,710 | 5,590 | 5,650 | 237,900 |
| 2004/08/19 | 5,530 | 5,650 | 5,460 | 5,640 | 313,600 |
| 2004/08/18 | 5,310 | 5,430 | 5,300 | 5,430 | 161,800 |
| 2004/08/17 | 5,410 | 5,410 | 5,310 | 5,310 | 181,100 |
| 2004/08/16 | 5,420 | 5,440 | 5,270 | 5,330 | 308,900 |
| 2004/08/13 | 5,510 | 5,550 | 5,410 | 5,450 | 458,500 |
| 2004/08/12 | 5,750 | 5,810 | 5,610 | 5,610 | 371,700 |
| 2004/08/11 | 5,820 | 5,880 | 5,730 | 5,780 | 288,400 |
| 2004/08/10 | 5,900 | 5,900 | 5,710 | 5,830 | 223,800 |
| 2004/08/09 | 5,720 | 5,880 | 5,720 | 5,840 | 149,900 |
| 2004/08/06 | 5,800 | 5,880 | 5,780 | 5,870 | 367,300 |
| 2004/08/05 | 5,870 | 6,000 | 5,860 | 5,990 | 350,000 |
| 2004/08/04 | 5,800 | 5,870 | 5,680 | 5,830 | 457,400 |
| 2004/08/03 | 6,020 | 6,040 | 5,870 | 5,920 | 449,500 |
| 2004/08/02 | 5,860 | 5,960 | 5,790 | 5,920 | 630,300 |
| 2004/07/30 | 5,630 | 5,770 | 5,530 | 5,760 | 732,000 |
| 2004/07/29 | 5,650 | 5,700 | 5,510 | 5,530 | 544,600 |
| 2004/07/28 | 5,580 | 5,820 | 5,560 | 5,730 | 782,200 |
| 2004/07/27 | 5,640 | 5,640 | 5,480 | 5,500 | 426,200 |
| 2004/07/26 | 5,590 | 5,700 | 5,520 | 5,540 | 515,400 |
| 2004/07/23 | 5,790 | 5,800 | 5,610 | 5,630 | 379,500 |
| 2004/07/22 | 5,800 | 5,840 | 5,790 | 5,810 | 296,300 |
| 2004/07/21 | 5,890 | 6,020 | 5,870 | 5,970 | 509,500 |
| 2004/07/20 | 5,910 | 5,950 | 5,700 | 5,790 | 752,800 |
| 2004/07/16 | 5,930 | 6,170 | 5,820 | 6,100 | 560,800 |
| 2004/07/15 | 6,170 | 6,190 | 5,980 | 6,030 | 511,400 |
| 2004/07/14 | 6,370 | 6,390 | 6,120 | 6,160 | 532,400 |
| 2004/07/13 | 6,500 | 6,520 | 6,350 | 6,370 | 504,500 |
| 2004/07/12 | 6,670 | 6,670 | 6,530 | 6,540 | 149,400 |
| 2004/07/09 | 6,530 | 6,650 | 6,480 | 6,550 | 303,400 |
| 2004/07/08 | 6,670 | 6,720 | 6,550 | 6,550 | 163,800 |
| 2004/07/07 | 6,770 | 6,770 | 6,610 | 6,670 | 480,300 |
| 2004/07/06 | 6,850 | 6,980 | 6,780 | 6,810 | 562,400 |
| 2004/07/05 | 6,730 | 6,790 | 6,620 | 6,680 | 306,900 |
| 2004/07/02 | 6,680 | 6,790 | 6,650 | 6,730 | 164,000 |
| 2004/07/01 | 6,700 | 6,860 | 6,700 | 6,780 | 413,500 |
| 2004/06/30 | 6,600 | 6,700 | 6,580 | 6,700 | 225,800 |
| 2004/06/29 | 6,620 | 6,640 | 6,510 | 6,570 | 366,600 |
| 2004/06/28 | 6,580 | 6,670 | 6,580 | 6,630 | 300,200 |
| 2004/06/25 | 6,570 | 6,680 | 6,440 | 6,550 | 269,200 |
| 2004/06/24 | 6,450 | 6,720 | 6,450 | 6,610 | 369,100 |
| 2004/06/23 | 6,470 | 6,530 | 6,400 | 6,440 | 389,900 |
| 2004/06/22 | 6,540 | 6,600 | 6,430 | 6,490 | 591,600 |
| 2004/06/21 | 6,600 | 6,750 | 6,520 | 6,580 | 294,900 |
| 2004/06/18 | 6,610 | 6,640 | 6,540 | 6,550 | 311,000 |
| 2004/06/17 | 6,630 | 6,750 | 6,630 | 6,700 | 283,700 |
| 2004/06/16 | 6,740 | 6,740 | 6,560 | 6,620 | 404,600 |
| 2004/06/15 | 6,630 | 6,630 | 6,520 | 6,560 | 430,500 |
| 2004/06/14 | 6,770 | 6,790 | 6,660 | 6,680 | 337,700 |
| 2004/06/11 | 6,820 | 6,920 | 6,720 | 6,750 | 1,100,400 |
| 2004/06/10 | 6,930 | 7,050 | 6,930 | 7,020 | 322,000 |
| 2004/06/09 | 6,990 | 7,190 | 6,930 | 7,080 | 337,500 |
| 2004/06/08 | 7,080 | 7,280 | 7,020 | 7,150 | 1,065,000 |
| 2004/06/07 | 6,630 | 6,960 | 6,570 | 6,830 | 612,800 |
| 2004/06/04 | 6,550 | 6,650 | 6,410 | 6,630 | 598,000 |
| 2004/06/03 | 6,860 | 6,880 | 6,570 | 6,650 | 446,300 |
| 2004/06/02 | 7,040 | 7,040 | 6,770 | 6,810 | 332,400 |
| 2004/06/01 | 6,900 | 7,030 | 6,860 | 6,970 | 362,700 |
| 2004/05/31 | 6,900 | 6,900 | 6,780 | 6,880 | 349,400 |
| 2004/05/28 | 6,900 | 6,990 | 6,820 | 6,960 | 1,338,000 |
| 2004/05/27 | 6,800 | 6,820 | 6,690 | 6,790 | 260,100 |
| 2004/05/26 | 6,780 | 6,860 | 6,690 | 6,740 | 487,400 |
| 2004/05/25 | 6,650 | 6,680 | 6,520 | 6,610 | 725,500 |
| 2004/05/24 | 6,760 | 6,760 | 6,500 | 6,530 | 538,300 |
| 2004/05/21 | 6,460 | 6,680 | 6,400 | 6,660 | 523,400 |
| 2004/05/20 | 6,560 | 6,580 | 6,430 | 6,470 | 582,000 |
| 2004/05/19 | 6,380 | 6,480 | 6,270 | 6,460 | 680,000 |
| 2004/05/18 | 6,250 | 6,260 | 6,140 | 6,180 | 988,800 |
| 2004/05/17 | 6,550 | 6,550 | 6,250 | 6,320 | 691,200 |
| 2004/05/14 | 6,550 | 6,580 | 6,330 | 6,470 | 671,500 |
| 2004/05/13 | 6,450 | 6,590 | 6,380 | 6,450 | 1,934,600 |
| 2004/05/12 | 6,390 | 6,470 | 6,300 | 6,410 | 2,088,800 |
| 2004/05/11 | 5,960 | 6,250 | 5,960 | 6,090 | 2,568,700 |
| 2004/05/10 | 7,160 | 7,160 | 6,530 | 6,660 | 593,400 |
| 2004/05/07 | 7,440 | 7,440 | 7,150 | 7,230 | 680,900 |
| 2004/05/06 | 7,800 | 7,810 | 7,560 | 7,680 | 387,400 |
| 2004/04/30 | 7,590 | 7,770 | 7,550 | 7,770 | 540,600 |
| 2004/04/28 | 8,070 | 8,150 | 7,920 | 7,990 | 731,900 |
| 2004/04/27 | 8,170 | 8,180 | 7,990 | 8,070 | 460,000 |
| 2004/04/26 | 8,010 | 8,330 | 7,990 | 8,170 | 822,100 |
| 2004/04/23 | 7,750 | 8,010 | 7,700 | 7,840 | 377,200 |
| 2004/04/22 | 7,950 | 8,030 | 7,740 | 7,740 | 329,500 |
| 2004/04/21 | 8,120 | 8,120 | 7,880 | 7,940 | 162,900 |
| 2004/04/20 | 7,850 | 8,080 | 7,850 | 8,000 | 335,600 |
| 2004/04/19 | 7,860 | 7,960 | 7,600 | 7,820 | 278,100 |
| 2004/04/16 | 7,780 | 7,890 | 7,740 | 7,830 | 274,400 |
| 2004/04/15 | 8,240 | 8,240 | 7,800 | 7,860 | 309,600 |
| 2004/04/14 | 8,050 | 8,070 | 7,940 | 8,000 | 349,600 |
| 2004/04/13 | 8,400 | 8,400 | 8,130 | 8,150 | 269,900 |
| 2004/04/12 | 8,010 | 8,180 | 7,990 | 8,100 | 149,700 |
| 2004/04/09 | 8,060 | 8,150 | 7,890 | 7,960 | 338,400 |
| 2004/04/08 | 8,260 | 8,320 | 8,170 | 8,250 | 139,300 |
| 2004/04/07 | 8,300 | 8,500 | 8,230 | 8,400 | 156,500 |
| 2004/04/06 | 8,500 | 8,540 | 8,350 | 8,500 | 368,000 |
| 2004/04/05 | 8,300 | 8,410 | 8,230 | 8,350 | 548,200 |
| 2004/04/02 | 7,890 | 8,060 | 7,840 | 8,000 | 367,900 |
| 2004/04/01 | 7,870 | 7,930 | 7,720 | 7,800 | 379,600 |
| 2004/03/31 | 7,940 | 8,230 | 7,870 | 8,000 | 252,100 |
| 2004/03/30 | 8,430 | 8,430 | 7,900 | 7,900 | 296,500 |
| 2004/03/29 | 8,150 | 8,390 | 8,140 | 8,300 | 629,800 |
| 2004/03/26 | 7,890 | 8,130 | 7,860 | 8,030 | 879,000 |
| 2004/03/25 | 7,140 | 7,450 | 7,130 | 7,410 | 292,300 |
| 2004/03/24 | 7,210 | 7,310 | 7,080 | 7,100 | 297,700 |
| 2004/03/23 | 7,190 | 7,350 | 7,120 | 7,340 | 249,700 |
| 2004/03/22 | 7,170 | 7,240 | 7,120 | 7,150 | 168,300 |
| 2004/03/19 | 7,260 | 7,400 | 7,250 | 7,270 | 123,400 |
| 2004/03/18 | 7,320 | 7,470 | 7,310 | 7,460 | 364,300 |
| 2004/03/17 | 7,180 | 7,300 | 7,130 | 7,250 | 254,700 |
| 2004/03/16 | 7,110 | 7,190 | 7,070 | 7,100 | 349,400 |
| 2004/03/15 | 7,260 | 7,440 | 7,200 | 7,310 | 510,500 |
| 2004/03/12 | 6,860 | 7,230 | 6,860 | 7,180 | 620,700 |
| 2004/03/11 | 7,000 | 7,130 | 6,970 | 7,060 | 355,000 |
| 2004/03/10 | 7,210 | 7,230 | 7,060 | 7,100 | 305,500 |
| 2004/03/09 | 7,370 | 7,420 | 7,290 | 7,310 | 302,900 |
| 2004/03/08 | 7,780 | 7,800 | 7,540 | 7,570 | 300,600 |
| 2004/03/05 | 7,740 | 7,760 | 7,620 | 7,720 | 416,800 |
| 2004/03/04 | 7,580 | 7,770 | 7,490 | 7,540 | 591,400 |
| 2004/03/03 | 7,250 | 7,510 | 7,180 | 7,500 | 418,700 |
| 2004/03/02 | 7,200 | 7,310 | 6,990 | 7,150 | 230,500 |
| 2004/03/01 | 6,870 | 7,070 | 6,850 | 7,000 | 448,700 |
| 2004/02/27 | 6,890 | 6,960 | 6,800 | 6,900 | 228,800 |
| 2004/02/26 | 6,900 | 6,950 | 6,660 | 6,750 | 262,300 |
| 2004/02/25 | 7,000 | 7,100 | 6,830 | 6,830 | 227,500 |
| 2004/02/24 | 7,220 | 7,330 | 7,080 | 7,080 | 351,700 |
| 2004/02/23 | 7,220 | 7,340 | 7,180 | 7,300 | 230,000 |
| 2004/02/20 | 7,070 | 7,280 | 7,030 | 7,250 | 394,400 |
| 2004/02/19 | 7,120 | 7,140 | 7,060 | 7,120 | 246,500 |
| 2004/02/18 | 7,200 | 7,210 | 6,940 | 6,960 | 193,600 |
| 2004/02/17 | 6,760 | 7,100 | 6,760 | 7,040 | 214,800 |
| 2004/02/16 | 6,700 | 6,870 | 6,660 | 6,750 | 313,700 |
| 2004/02/13 | 6,420 | 6,680 | 6,260 | 6,570 | 455,100 |
| 2004/02/12 | 6,650 | 6,750 | 6,530 | 6,540 | 405,500 |
| 2004/02/10 | 7,000 | 7,020 | 6,580 | 6,790 | 440,600 |
| 2004/02/09 | 7,130 | 7,140 | 6,960 | 6,960 | 122,400 |
| 2004/02/06 | 7,140 | 7,240 | 7,010 | 7,090 | 129,900 |
| 2004/02/05 | 6,900 | 7,110 | 6,850 | 7,080 | 342,100 |
| 2004/02/04 | 7,080 | 7,100 | 6,830 | 6,840 | 580,300 |
| 2004/02/03 | 7,400 | 7,420 | 7,120 | 7,280 | 207,500 |
| 2004/02/02 | 7,500 | 7,520 | 7,200 | 7,300 | 514,200 |
| 2004/01/30 | 7,530 | 7,600 | 7,510 | 7,530 | 382,800 |
| 2004/01/29 | 7,530 | 7,700 | 7,500 | 7,610 | 318,600 |
| 2004/01/28 | 7,530 | 7,590 | 7,490 | 7,500 | 764,500 |
| 2004/01/27 | 8,080 | 8,180 | 7,830 | 7,830 | 194,700 |
| 2004/01/26 | 8,050 | 8,220 | 8,010 | 8,160 | 114,600 |
| 2004/01/23 | 7,990 | 8,200 | 7,930 | 8,150 | 196,600 |
| 2004/01/22 | 7,980 | 8,070 | 7,860 | 7,920 | 253,500 |
| 2004/01/21 | 8,290 | 8,290 | 8,150 | 8,160 | 210,100 |
| 2004/01/20 | 8,010 | 8,340 | 7,950 | 8,300 | 465,900 |
| 2004/01/19 | 8,000 | 8,100 | 7,880 | 7,930 | 119,900 |
| 2004/01/16 | 7,830 | 7,970 | 7,770 | 7,900 | 141,500 |
| 2004/01/15 | 8,000 | 8,000 | 7,730 | 7,730 | 228,000 |
| 2004/01/14 | 8,020 | 8,020 | 7,820 | 7,920 | 301,600 |
| 2004/01/13 | 8,150 | 8,150 | 7,680 | 7,820 | 428,000 |
| 2004/01/09 | 7,660 | 8,000 | 7,660 | 7,950 | 635,600 |
| 2004/01/08 | 7,500 | 7,680 | 7,470 | 7,570 | 277,400 |
| 2004/01/07 | 7,800 | 7,880 | 7,550 | 7,600 | 151,700 |
| 2004/01/06 | 7,840 | 7,880 | 7,780 | 7,780 | 287,700 |
| 2004/01/05 | 7,840 | 7,880 | 7,680 | 7,710 | 63,600 |