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 |
|---|---|---|---|---|---|
| 2005/12/30 | 3,960 | 3,960 | 3,870 | 3,870 | 302,400 |
| 2005/12/29 | 3,850 | 3,920 | 3,810 | 3,920 | 675,500 |
| 2005/12/28 | 3,680 | 3,800 | 3,670 | 3,790 | 326,500 |
| 2005/12/27 | 3,710 | 3,710 | 3,680 | 3,680 | 223,000 |
| 2005/12/26 | 3,800 | 3,890 | 3,700 | 3,710 | 539,300 |
| 2005/12/22 | 3,660 | 3,750 | 3,620 | 3,750 | 693,700 |
| 2005/12/21 | 3,720 | 3,730 | 3,620 | 3,660 | 440,800 |
| 2005/12/20 | 3,660 | 3,740 | 3,650 | 3,680 | 469,300 |
| 2005/12/19 | 3,710 | 3,750 | 3,640 | 3,660 | 376,400 |
| 2005/12/16 | 3,750 | 3,810 | 3,710 | 3,730 | 432,300 |
| 2005/12/15 | 3,820 | 3,830 | 3,730 | 3,740 | 540,900 |
| 2005/12/14 | 3,880 | 3,980 | 3,820 | 3,840 | 671,900 |
| 2005/12/13 | 3,890 | 3,920 | 3,850 | 3,850 | 267,500 |
| 2005/12/12 | 3,890 | 3,970 | 3,880 | 3,920 | 548,900 |
| 2005/12/09 | 3,810 | 3,900 | 3,780 | 3,890 | 928,300 |
| 2005/12/08 | 3,890 | 4,030 | 3,840 | 3,910 | 806,500 |
| 2005/12/07 | 4,010 | 4,020 | 3,850 | 3,880 | 656,800 |
| 2005/12/06 | 4,110 | 4,140 | 4,010 | 4,030 | 474,000 |
| 2005/12/05 | 4,180 | 4,220 | 4,100 | 4,150 | 920,700 |
| 2005/12/02 | 4,190 | 4,230 | 4,120 | 4,150 | 589,700 |
| 2005/12/01 | 4,120 | 4,180 | 4,000 | 4,160 | 954,900 |
| 2005/11/30 | 4,380 | 4,380 | 4,110 | 4,190 | 1,190,200 |
| 2005/11/29 | 4,250 | 4,410 | 4,220 | 4,380 | 946,700 |
| 2005/11/28 | 4,080 | 4,350 | 4,050 | 4,300 | 1,711,400 |
| 2005/11/25 | 4,000 | 4,000 | 3,890 | 3,980 | 475,900 |
| 2005/11/24 | 3,930 | 4,070 | 3,930 | 4,000 | 906,000 |
| 2005/11/22 | 4,010 | 4,090 | 3,850 | 3,930 | 831,000 |
| 2005/11/21 | 3,890 | 4,030 | 3,860 | 3,990 | 1,013,600 |
| 2005/11/18 | 3,850 | 3,850 | 3,790 | 3,840 | 267,900 |
| 2005/11/17 | 3,810 | 3,830 | 3,770 | 3,820 | 320,600 |
| 2005/11/16 | 3,700 | 3,810 | 3,690 | 3,790 | 630,900 |
| 2005/11/15 | 3,750 | 3,770 | 3,700 | 3,710 | 951,300 |
| 2005/11/14 | 3,700 | 3,880 | 3,680 | 3,850 | 1,574,800 |
| 2005/11/11 | 3,700 | 3,730 | 3,550 | 3,630 | 1,298,400 |
| 2005/11/10 | 3,540 | 3,700 | 3,530 | 3,700 | 1,768,400 |
| 2005/11/09 | 3,250 | 3,490 | 3,230 | 3,440 | 874,900 |
| 2005/11/08 | 3,300 | 3,320 | 3,260 | 3,260 | 542,800 |
| 2005/11/07 | 3,300 | 3,320 | 3,270 | 3,290 | 657,300 |
| 2005/11/04 | 3,220 | 3,270 | 3,170 | 3,240 | 726,600 |
| 2005/11/02 | 3,100 | 3,130 | 3,070 | 3,110 | 927,500 |
| 2005/11/01 | 3,100 | 3,130 | 3,060 | 3,110 | 466,600 |
| 2005/10/31 | 3,190 | 3,200 | 3,060 | 3,110 | 1,219,700 |
| 2005/10/28 | 3,250 | 3,260 | 3,170 | 3,230 | 1,611,500 |
| 2005/10/27 | 3,360 | 3,430 | 3,300 | 3,300 | 1,545,300 |
| 2005/10/26 | 3,600 | 3,600 | 3,480 | 3,510 | 752,900 |
| 2005/10/25 | 3,560 | 3,640 | 3,560 | 3,590 | 426,800 |
| 2005/10/24 | 3,610 | 3,610 | 3,520 | 3,530 | 414,100 |
| 2005/10/21 | 3,560 | 3,570 | 3,540 | 3,560 | 373,300 |
| 2005/10/20 | 3,610 | 3,650 | 3,570 | 3,600 | 323,800 |
| 2005/10/19 | 3,620 | 3,640 | 3,570 | 3,600 | 589,000 |
| 2005/10/18 | 3,700 | 3,710 | 3,620 | 3,630 | 414,900 |
| 2005/10/17 | 3,690 | 3,770 | 3,690 | 3,720 | 333,100 |
| 2005/10/14 | 3,700 | 3,720 | 3,660 | 3,670 | 486,100 |
| 2005/10/13 | 3,810 | 3,810 | 3,670 | 3,730 | 432,700 |
| 2005/10/12 | 3,850 | 3,880 | 3,800 | 3,860 | 404,500 |
| 2005/10/11 | 3,740 | 3,910 | 3,730 | 3,900 | 460,700 |
| 2005/10/07 | 3,840 | 3,850 | 3,780 | 3,790 | 487,300 |
| 2005/10/06 | 3,810 | 3,840 | 3,770 | 3,790 | 445,700 |
| 2005/10/05 | 3,950 | 3,970 | 3,860 | 3,910 | 796,600 |
| 2005/10/04 | 3,770 | 3,970 | 3,770 | 3,950 | 902,500 |
| 2005/10/03 | 3,790 | 3,800 | 3,710 | 3,760 | 439,900 |
| 2005/09/30 | 3,620 | 3,800 | 3,600 | 3,780 | 511,200 |
| 2005/09/29 | 3,600 | 3,670 | 3,550 | 3,670 | 822,400 |
| 2005/09/28 | 3,690 | 3,730 | 3,640 | 3,640 | 404,900 |
| 2005/09/27 | 3,810 | 3,820 | 3,630 | 3,730 | 755,600 |
| 2005/09/26 | 3,800 | 3,860 | 3,790 | 3,860 | 345,700 |
| 2005/09/22 | 3,800 | 3,810 | 3,760 | 3,810 | 560,300 |
| 2005/09/21 | 3,830 | 3,840 | 3,790 | 3,800 | 563,000 |
| 2005/09/20 | 3,770 | 3,780 | 3,730 | 3,780 | 903,200 |
| 2005/09/16 | 3,900 | 3,900 | 3,820 | 3,820 | 314,600 |
| 2005/09/15 | 3,850 | 3,920 | 3,820 | 3,900 | 283,400 |
| 2005/09/14 | 3,870 | 3,870 | 3,800 | 3,860 | 430,700 |
| 2005/09/13 | 3,960 | 3,960 | 3,860 | 3,890 | 328,100 |
| 2005/09/12 | 3,920 | 3,950 | 3,870 | 3,950 | 1,194,100 |
| 2005/09/09 | 3,740 | 3,870 | 3,710 | 3,830 | 1,709,700 |
| 2005/09/08 | 3,710 | 3,720 | 3,680 | 3,700 | 483,800 |
| 2005/09/07 | 3,640 | 3,700 | 3,600 | 3,700 | 997,500 |
| 2005/09/06 | 3,550 | 3,630 | 3,540 | 3,620 | 641,000 |
| 2005/09/05 | 3,550 | 3,570 | 3,500 | 3,530 | 750,300 |
| 2005/09/02 | 3,610 | 3,660 | 3,600 | 3,650 | 485,600 |
| 2005/09/01 | 3,570 | 3,620 | 3,570 | 3,600 | 523,000 |
| 2005/08/31 | 3,580 | 3,600 | 3,550 | 3,560 | 624,100 |
| 2005/08/30 | 3,640 | 3,650 | 3,580 | 3,610 | 588,100 |
| 2005/08/29 | 3,740 | 3,740 | 3,600 | 3,610 | 571,200 |
| 2005/08/26 | 3,710 | 3,760 | 3,700 | 3,720 | 609,900 |
| 2005/08/25 | 3,800 | 3,810 | 3,670 | 3,690 | 1,186,800 |
| 2005/08/24 | 3,700 | 3,850 | 3,680 | 3,840 | 1,350,100 |
| 2005/08/23 | 3,630 | 3,760 | 3,590 | 3,700 | 1,049,800 |
| 2005/08/22 | 3,650 | 3,650 | 3,610 | 3,630 | 247,200 |
| 2005/08/19 | 3,610 | 3,640 | 3,580 | 3,620 | 662,300 |
| 2005/08/18 | 3,630 | 3,690 | 3,630 | 3,650 | 569,600 |
| 2005/08/17 | 3,610 | 3,650 | 3,580 | 3,630 | 806,000 |
| 2005/08/16 | 3,620 | 3,660 | 3,600 | 3,650 | 507,200 |
| 2005/08/15 | 3,640 | 3,670 | 3,620 | 3,640 | 442,600 |
| 2005/08/12 | 3,720 | 3,720 | 3,610 | 3,630 | 649,100 |
| 2005/08/11 | 3,770 | 3,810 | 3,710 | 3,730 | 776,100 |
| 2005/08/10 | 3,830 | 3,860 | 3,730 | 3,770 | 679,400 |
| 2005/08/09 | 3,730 | 3,800 | 3,720 | 3,800 | 345,300 |
| 2005/08/08 | 3,670 | 3,730 | 3,610 | 3,720 | 354,100 |
| 2005/08/05 | 3,750 | 3,760 | 3,650 | 3,660 | 491,800 |
| 2005/08/04 | 3,790 | 3,800 | 3,730 | 3,800 | 481,700 |
| 2005/08/03 | 3,800 | 3,840 | 3,770 | 3,810 | 495,100 |
| 2005/08/02 | 3,760 | 3,820 | 3,750 | 3,760 | 920,000 |
| 2005/08/01 | 3,910 | 3,920 | 3,750 | 3,750 | 1,311,200 |
| 2005/07/29 | 4,090 | 4,090 | 3,930 | 3,940 | 1,111,600 |
| 2005/07/28 | 4,060 | 4,120 | 4,020 | 4,090 | 754,300 |
| 2005/07/27 | 3,950 | 4,010 | 3,930 | 3,980 | 573,600 |
| 2005/07/26 | 4,050 | 4,080 | 3,980 | 3,990 | 569,900 |
| 2005/07/25 | 4,130 | 4,140 | 4,070 | 4,080 | 561,300 |
| 2005/07/22 | 4,160 | 4,180 | 4,120 | 4,130 | 446,800 |
| 2005/07/21 | 4,240 | 4,250 | 4,140 | 4,150 | 497,200 |
| 2005/07/20 | 4,200 | 4,240 | 4,130 | 4,240 | 617,000 |
| 2005/07/19 | 4,210 | 4,230 | 4,190 | 4,200 | 170,400 |
| 2005/07/15 | 4,190 | 4,250 | 4,170 | 4,220 | 665,200 |
| 2005/07/14 | 4,130 | 4,160 | 4,080 | 4,150 | 993,800 |
| 2005/07/13 | 4,240 | 4,240 | 4,110 | 4,110 | 1,171,300 |
| 2005/07/12 | 4,320 | 4,320 | 4,200 | 4,220 | 1,100,100 |
| 2005/07/11 | 4,250 | 4,310 | 4,240 | 4,280 | 1,079,700 |
| 2005/07/08 | 4,250 | 4,300 | 4,170 | 4,180 | 4,674,800 |
| 2005/07/07 | 4,450 | 4,450 | 4,450 | 4,450 | 151,800 |
| 2005/07/06 | 5,010 | 5,040 | 4,950 | 4,950 | 359,200 |
| 2005/07/05 | 5,010 | 5,020 | 4,960 | 5,000 | 218,900 |
| 2005/07/04 | 5,060 | 5,080 | 4,970 | 4,980 | 176,900 |
| 2005/07/01 | 5,020 | 5,050 | 4,980 | 5,050 | 217,400 |
| 2005/06/30 | 5,070 | 5,070 | 4,990 | 5,000 | 241,200 |
| 2005/06/29 | 5,040 | 5,140 | 5,030 | 5,070 | 419,800 |
| 2005/06/28 | 4,930 | 4,980 | 4,880 | 4,980 | 378,600 |
| 2005/06/27 | 5,000 | 5,010 | 4,930 | 4,940 | 282,400 |
| 2005/06/24 | 5,100 | 5,100 | 5,030 | 5,060 | 452,100 |
| 2005/06/23 | 5,010 | 5,160 | 5,010 | 5,130 | 548,800 |
| 2005/06/22 | 5,030 | 5,030 | 4,980 | 4,990 | 315,800 |
| 2005/06/21 | 5,000 | 5,030 | 4,980 | 4,980 | 136,100 |
| 2005/06/20 | 5,000 | 5,040 | 4,990 | 5,000 | 165,800 |
| 2005/06/17 | 5,050 | 5,050 | 5,020 | 5,020 | 248,800 |
| 2005/06/16 | 5,070 | 5,080 | 4,980 | 5,030 | 307,300 |
| 2005/06/15 | 5,080 | 5,110 | 5,060 | 5,070 | 393,100 |
| 2005/06/14 | 5,170 | 5,180 | 5,110 | 5,110 | 158,200 |
| 2005/06/13 | 5,150 | 5,220 | 5,150 | 5,160 | 192,100 |
| 2005/06/10 | 5,250 | 5,260 | 5,150 | 5,200 | 431,700 |
| 2005/06/09 | 5,240 | 5,280 | 5,180 | 5,200 | 391,900 |
| 2005/06/08 | 5,100 | 5,240 | 5,090 | 5,230 | 400,600 |
| 2005/06/07 | 5,120 | 5,160 | 5,080 | 5,100 | 234,400 |
| 2005/06/06 | 5,120 | 5,230 | 5,080 | 5,200 | 355,900 |
| 2005/06/03 | 5,210 | 5,210 | 5,140 | 5,180 | 207,500 |
| 2005/06/02 | 5,290 | 5,330 | 5,190 | 5,260 | 677,800 |
| 2005/06/01 | 5,190 | 5,280 | 5,140 | 5,280 | 317,600 |
| 2005/05/31 | 5,170 | 5,210 | 5,130 | 5,200 | 488,500 |
| 2005/05/30 | 5,140 | 5,290 | 5,120 | 5,220 | 765,100 |
| 2005/05/27 | 4,930 | 5,080 | 4,920 | 5,080 | 369,700 |
| 2005/05/26 | 4,920 | 5,010 | 4,920 | 4,920 | 281,300 |
| 2005/05/25 | 5,080 | 5,080 | 4,950 | 4,950 | 327,600 |
| 2005/05/24 | 5,040 | 5,080 | 4,970 | 5,070 | 234,900 |
| 2005/05/23 | 5,090 | 5,090 | 5,000 | 5,030 | 372,800 |
| 2005/05/20 | 4,980 | 5,070 | 4,980 | 5,040 | 327,000 |
| 2005/05/19 | 4,900 | 4,990 | 4,850 | 4,970 | 344,000 |
| 2005/05/18 | 4,860 | 4,890 | 4,800 | 4,800 | 189,200 |
| 2005/05/17 | 4,910 | 4,940 | 4,820 | 4,830 | 303,400 |
| 2005/05/16 | 4,860 | 4,940 | 4,830 | 4,840 | 318,800 |
| 2005/05/13 | 4,830 | 4,850 | 4,790 | 4,810 | 138,500 |
| 2005/05/12 | 4,790 | 4,870 | 4,790 | 4,820 | 202,000 |
| 2005/05/11 | 4,870 | 4,870 | 4,770 | 4,800 | 243,000 |
| 2005/05/10 | 4,960 | 4,960 | 4,840 | 4,860 | 322,200 |
| 2005/05/09 | 4,870 | 4,960 | 4,820 | 4,950 | 278,200 |
| 2005/05/06 | 4,880 | 4,930 | 4,810 | 4,930 | 219,000 |
| 2005/05/02 | 4,740 | 4,850 | 4,700 | 4,780 | 333,200 |
| 2005/04/28 | 4,820 | 4,840 | 4,730 | 4,740 | 678,400 |
| 2005/04/27 | 4,910 | 4,950 | 4,860 | 4,920 | 646,200 |
| 2005/04/26 | 5,170 | 5,170 | 5,040 | 5,110 | 203,200 |
| 2005/04/25 | 5,130 | 5,150 | 5,090 | 5,140 | 117,100 |
| 2005/04/22 | 5,150 | 5,220 | 5,090 | 5,100 | 309,300 |
| 2005/04/21 | 5,030 | 5,090 | 5,010 | 5,010 | 494,600 |
| 2005/04/20 | 5,120 | 5,180 | 5,090 | 5,130 | 392,300 |
| 2005/04/19 | 4,930 | 5,040 | 4,900 | 4,980 | 390,500 |
| 2005/04/18 | 5,010 | 5,010 | 4,820 | 4,830 | 424,600 |
| 2005/04/15 | 5,160 | 5,160 | 5,020 | 5,030 | 380,000 |
| 2005/04/14 | 5,140 | 5,180 | 5,040 | 5,180 | 612,500 |
| 2005/04/13 | 5,250 | 5,320 | 5,220 | 5,220 | 263,700 |
| 2005/04/12 | 5,310 | 5,360 | 5,150 | 5,180 | 384,500 |
| 2005/04/11 | 5,380 | 5,410 | 5,330 | 5,360 | 124,800 |
| 2005/04/08 | 5,410 | 5,450 | 5,390 | 5,420 | 192,600 |
| 2005/04/07 | 5,420 | 5,450 | 5,350 | 5,420 | 279,300 |
| 2005/04/06 | 5,400 | 5,490 | 5,380 | 5,400 | 448,000 |
| 2005/04/05 | 5,300 | 5,400 | 5,260 | 5,330 | 698,100 |
| 2005/04/04 | 5,120 | 5,250 | 5,050 | 5,200 | 704,700 |
| 2005/04/01 | 5,000 | 5,090 | 4,990 | 5,050 | 369,700 |
| 2005/03/31 | 5,090 | 5,120 | 4,980 | 5,000 | 350,000 |
| 2005/03/30 | 5,060 | 5,060 | 4,980 | 5,060 | 388,500 |
| 2005/03/29 | 5,140 | 5,140 | 5,040 | 5,100 | 180,600 |
| 2005/03/28 | 5,120 | 5,210 | 5,090 | 5,140 | 349,600 |
| 2005/03/25 | 5,210 | 5,210 | 5,120 | 5,170 | 199,300 |
| 2005/03/24 | 5,200 | 5,240 | 5,140 | 5,140 | 267,100 |
| 2005/03/23 | 5,320 | 5,340 | 5,200 | 5,260 | 243,600 |
| 2005/03/22 | 5,360 | 5,410 | 5,310 | 5,310 | 439,600 |
| 2005/03/18 | 5,300 | 5,390 | 5,290 | 5,350 | 471,400 |
| 2005/03/17 | 5,180 | 5,280 | 5,150 | 5,260 | 376,200 |
| 2005/03/16 | 5,260 | 5,260 | 5,090 | 5,170 | 746,000 |
| 2005/03/15 | 5,320 | 5,320 | 5,240 | 5,260 | 280,300 |
| 2005/03/14 | 5,380 | 5,400 | 5,300 | 5,330 | 229,700 |
| 2005/03/11 | 5,360 | 5,450 | 5,360 | 5,370 | 440,600 |
| 2005/03/10 | 5,420 | 5,480 | 5,340 | 5,370 | 491,700 |
| 2005/03/09 | 5,520 | 5,540 | 5,410 | 5,410 | 1,084,600 |
| 2005/03/08 | 5,760 | 5,760 | 5,580 | 5,580 | 683,800 |
| 2005/03/07 | 5,760 | 5,800 | 5,740 | 5,750 | 217,000 |
| 2005/03/04 | 5,780 | 5,790 | 5,700 | 5,750 | 211,500 |
| 2005/03/03 | 5,880 | 5,880 | 5,700 | 5,790 | 283,600 |
| 2005/03/02 | 5,750 | 5,860 | 5,730 | 5,860 | 222,900 |
| 2005/03/01 | 5,820 | 5,820 | 5,680 | 5,750 | 333,500 |
| 2005/02/28 | 5,760 | 5,870 | 5,740 | 5,820 | 238,000 |
| 2005/02/25 | 5,650 | 5,780 | 5,650 | 5,750 | 359,700 |
| 2005/02/24 | 5,670 | 5,690 | 5,630 | 5,670 | 302,900 |
| 2005/02/23 | 5,670 | 5,760 | 5,630 | 5,750 | 432,900 |
| 2005/02/22 | 5,760 | 5,830 | 5,730 | 5,770 | 513,900 |
| 2005/02/21 | 5,960 | 5,960 | 5,870 | 5,880 | 575,300 |
| 2005/02/18 | 5,660 | 5,830 | 5,640 | 5,760 | 609,000 |
| 2005/02/17 | 5,610 | 5,700 | 5,570 | 5,640 | 346,600 |
| 2005/02/16 | 5,480 | 5,660 | 5,480 | 5,620 | 469,900 |
| 2005/02/15 | 5,570 | 5,610 | 5,460 | 5,500 | 251,000 |
| 2005/02/14 | 5,480 | 5,580 | 5,470 | 5,570 | 491,300 |
| 2005/02/10 | 5,370 | 5,430 | 5,330 | 5,430 | 199,000 |
| 2005/02/09 | 5,390 | 5,390 | 5,350 | 5,370 | 234,900 |
| 2005/02/08 | 5,290 | 5,340 | 5,280 | 5,310 | 267,500 |
| 2005/02/07 | 5,140 | 5,310 | 5,140 | 5,280 | 332,500 |
| 2005/02/04 | 5,140 | 5,190 | 5,100 | 5,150 | 295,300 |
| 2005/02/03 | 5,200 | 5,230 | 5,150 | 5,190 | 210,200 |
| 2005/02/02 | 5,200 | 5,200 | 5,140 | 5,160 | 302,200 |
| 2005/02/01 | 5,250 | 5,250 | 5,110 | 5,110 | 514,900 |
| 2005/01/31 | 5,250 | 5,290 | 5,090 | 5,240 | 557,600 |
| 2005/01/28 | 5,300 | 5,320 | 5,260 | 5,280 | 422,900 |
| 2005/01/27 | 5,140 | 5,400 | 5,140 | 5,400 | 765,500 |
| 2005/01/26 | 5,160 | 5,190 | 5,130 | 5,160 | 272,300 |
| 2005/01/25 | 5,200 | 5,200 | 5,070 | 5,180 | 484,500 |
| 2005/01/24 | 5,300 | 5,320 | 5,270 | 5,270 | 241,700 |
| 2005/01/21 | 5,290 | 5,320 | 5,260 | 5,310 | 592,300 |
| 2005/01/20 | 5,250 | 5,330 | 5,190 | 5,280 | 633,700 |
| 2005/01/19 | 5,290 | 5,330 | 5,260 | 5,290 | 600,700 |
| 2005/01/18 | 5,220 | 5,280 | 5,210 | 5,240 | 698,800 |
| 2005/01/17 | 5,120 | 5,200 | 5,120 | 5,190 | 347,600 |
| 2005/01/14 | 5,070 | 5,100 | 5,030 | 5,070 | 590,500 |
| 2005/01/13 | 5,050 | 5,080 | 4,990 | 5,060 | 656,800 |
| 2005/01/12 | 5,090 | 5,130 | 5,030 | 5,040 | 656,800 |
| 2005/01/11 | 4,890 | 5,020 | 4,870 | 4,990 | 674,200 |
| 2005/01/07 | 4,840 | 4,840 | 4,780 | 4,810 | 334,500 |
| 2005/01/06 | 4,770 | 4,890 | 4,760 | 4,880 | 616,600 |
| 2005/01/05 | 4,890 | 4,890 | 4,790 | 4,800 | 541,300 |
| 2005/01/04 | 4,940 | 4,960 | 4,910 | 4,940 | 194,000 |