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 |
|---|---|---|---|---|---|
| 2007/12/28 | 2,640 | 2,685 | 2,610 | 2,665 | 153,900 |
| 2007/12/27 | 2,630 | 2,705 | 2,630 | 2,680 | 291,900 |
| 2007/12/26 | 2,650 | 2,680 | 2,635 | 2,660 | 192,600 |
| 2007/12/25 | 2,625 | 2,640 | 2,590 | 2,630 | 357,500 |
| 2007/12/21 | 2,430 | 2,630 | 2,425 | 2,620 | 770,400 |
| 2007/12/20 | 2,530 | 2,540 | 2,385 | 2,450 | 654,700 |
| 2007/12/19 | 2,590 | 2,590 | 2,530 | 2,530 | 624,200 |
| 2007/12/18 | 2,615 | 2,665 | 2,555 | 2,620 | 407,500 |
| 2007/12/17 | 2,735 | 2,740 | 2,670 | 2,680 | 269,300 |
| 2007/12/14 | 2,735 | 2,790 | 2,725 | 2,735 | 315,700 |
| 2007/12/13 | 2,925 | 2,940 | 2,745 | 2,755 | 482,600 |
| 2007/12/12 | 2,895 | 2,940 | 2,860 | 2,920 | 237,500 |
| 2007/12/11 | 2,960 | 2,985 | 2,925 | 2,935 | 251,100 |
| 2007/12/10 | 2,970 | 3,010 | 2,945 | 2,970 | 251,600 |
| 2007/12/07 | 3,060 | 3,060 | 2,995 | 2,995 | 276,300 |
| 2007/12/06 | 3,020 | 3,060 | 2,985 | 3,030 | 256,100 |
| 2007/12/05 | 2,965 | 3,010 | 2,930 | 2,995 | 418,400 |
| 2007/12/04 | 3,000 | 3,020 | 2,950 | 2,970 | 436,600 |
| 2007/12/03 | 3,060 | 3,100 | 3,030 | 3,030 | 228,800 |
| 2007/11/30 | 3,140 | 3,150 | 3,060 | 3,100 | 359,900 |
| 2007/11/29 | 3,130 | 3,170 | 3,080 | 3,130 | 284,500 |
| 2007/11/28 | 3,000 | 3,230 | 3,000 | 3,140 | 683,300 |
| 2007/11/27 | 2,960 | 3,110 | 2,955 | 3,040 | 399,000 |
| 2007/11/26 | 3,040 | 3,210 | 2,920 | 3,160 | 479,100 |
| 2007/11/22 | 3,010 | 3,100 | 3,010 | 3,090 | 193,300 |
| 2007/11/21 | 3,190 | 3,200 | 3,090 | 3,100 | 239,000 |
| 2007/11/20 | 3,030 | 3,250 | 3,000 | 3,240 | 342,500 |
| 2007/11/19 | 3,130 | 3,230 | 3,120 | 3,200 | 196,800 |
| 2007/11/16 | 3,180 | 3,250 | 3,160 | 3,230 | 261,600 |
| 2007/11/15 | 3,340 | 3,360 | 3,230 | 3,250 | 292,000 |
| 2007/11/14 | 3,170 | 3,290 | 3,060 | 3,260 | 312,800 |
| 2007/11/13 | 2,990 | 3,180 | 2,990 | 3,160 | 224,800 |
| 2007/11/12 | 2,990 | 3,090 | 2,910 | 3,090 | 455,800 |
| 2007/11/09 | 3,120 | 3,140 | 3,050 | 3,100 | 443,300 |
| 2007/11/08 | 3,190 | 3,280 | 3,150 | 3,210 | 453,300 |
| 2007/11/07 | 3,220 | 3,220 | 3,130 | 3,200 | 301,800 |
| 2007/11/06 | 3,200 | 3,220 | 3,150 | 3,210 | 275,700 |
| 2007/11/05 | 3,260 | 3,270 | 3,190 | 3,250 | 204,600 |
| 2007/11/02 | 3,210 | 3,260 | 3,160 | 3,240 | 349,700 |
| 2007/11/01 | 3,140 | 3,260 | 3,130 | 3,260 | 311,600 |
| 2007/10/31 | 3,060 | 3,140 | 3,040 | 3,140 | 394,000 |
| 2007/10/30 | 3,210 | 3,210 | 3,050 | 3,050 | 486,600 |
| 2007/10/29 | 3,170 | 3,220 | 3,140 | 3,140 | 211,900 |
| 2007/10/26 | 3,200 | 3,220 | 3,100 | 3,110 | 225,900 |
| 2007/10/25 | 3,170 | 3,190 | 3,120 | 3,180 | 353,200 |
| 2007/10/24 | 3,070 | 3,130 | 3,020 | 3,090 | 264,200 |
| 2007/10/23 | 3,090 | 3,120 | 3,070 | 3,100 | 354,100 |
| 2007/10/22 | 3,100 | 3,160 | 3,070 | 3,140 | 272,200 |
| 2007/10/19 | 3,250 | 3,280 | 3,190 | 3,240 | 204,000 |
| 2007/10/18 | 3,300 | 3,340 | 3,220 | 3,230 | 313,200 |
| 2007/10/17 | 3,360 | 3,380 | 3,270 | 3,320 | 297,100 |
| 2007/10/16 | 3,440 | 3,450 | 3,320 | 3,410 | 265,100 |
| 2007/10/15 | 3,420 | 3,520 | 3,380 | 3,500 | 283,100 |
| 2007/10/12 | 3,420 | 3,420 | 3,380 | 3,400 | 195,600 |
| 2007/10/11 | 3,370 | 3,440 | 3,370 | 3,430 | 199,000 |
| 2007/10/10 | 3,370 | 3,410 | 3,340 | 3,370 | 168,700 |
| 2007/10/09 | 3,370 | 3,440 | 3,330 | 3,410 | 219,700 |
| 2007/10/05 | 3,480 | 3,500 | 3,400 | 3,410 | 207,800 |
| 2007/10/04 | 3,490 | 3,540 | 3,360 | 3,400 | 340,700 |
| 2007/10/03 | 3,430 | 3,510 | 3,430 | 3,460 | 322,000 |
| 2007/10/02 | 3,350 | 3,440 | 3,350 | 3,420 | 205,700 |
| 2007/10/01 | 3,350 | 3,420 | 3,290 | 3,370 | 462,600 |
| 2007/09/28 | 3,270 | 3,310 | 3,260 | 3,300 | 267,700 |
| 2007/09/27 | 3,310 | 3,330 | 3,250 | 3,320 | 256,700 |
| 2007/09/26 | 3,310 | 3,320 | 3,270 | 3,300 | 188,000 |
| 2007/09/25 | 3,180 | 3,330 | 3,160 | 3,300 | 322,000 |
| 2007/09/21 | 3,140 | 3,230 | 3,130 | 3,170 | 310,600 |
| 2007/09/20 | 3,340 | 3,380 | 3,130 | 3,220 | 671,200 |
| 2007/09/19 | 3,110 | 3,330 | 3,110 | 3,330 | 585,800 |
| 2007/09/18 | 3,120 | 3,180 | 3,080 | 3,160 | 208,100 |
| 2007/09/14 | 3,170 | 3,220 | 3,150 | 3,190 | 209,200 |
| 2007/09/13 | 3,220 | 3,230 | 3,110 | 3,150 | 336,000 |
| 2007/09/12 | 3,100 | 3,270 | 3,090 | 3,230 | 374,400 |
| 2007/09/11 | 3,130 | 3,150 | 3,050 | 3,100 | 212,500 |
| 2007/09/10 | 3,030 | 3,140 | 3,030 | 3,120 | 227,300 |
| 2007/09/07 | 3,200 | 3,220 | 3,160 | 3,180 | 193,900 |
| 2007/09/06 | 3,200 | 3,200 | 3,060 | 3,200 | 428,400 |
| 2007/09/05 | 3,220 | 3,270 | 3,130 | 3,250 | 349,900 |
| 2007/09/04 | 3,220 | 3,280 | 3,180 | 3,230 | 313,000 |
| 2007/09/03 | 3,150 | 3,220 | 3,140 | 3,210 | 223,000 |
| 2007/08/31 | 2,990 | 3,200 | 2,985 | 3,190 | 628,900 |
| 2007/08/30 | 2,960 | 2,995 | 2,945 | 2,980 | 292,600 |
| 2007/08/29 | 2,960 | 3,010 | 2,840 | 2,920 | 896,200 |
| 2007/08/28 | 2,945 | 3,110 | 2,920 | 3,110 | 480,500 |
| 2007/08/27 | 3,040 | 3,060 | 2,945 | 2,945 | 364,400 |
| 2007/08/24 | 3,080 | 3,170 | 3,010 | 3,010 | 339,000 |
| 2007/08/23 | 3,080 | 3,100 | 3,000 | 3,030 | 223,900 |
| 2007/08/22 | 2,950 | 3,040 | 2,940 | 3,010 | 254,800 |
| 2007/08/21 | 3,000 | 3,050 | 2,940 | 2,980 | 448,700 |
| 2007/08/20 | 3,030 | 3,100 | 2,970 | 3,030 | 426,500 |
| 2007/08/17 | 3,100 | 3,180 | 2,905 | 2,945 | 494,000 |
| 2007/08/16 | 3,300 | 3,320 | 3,050 | 3,150 | 990,300 |
| 2007/08/15 | 3,550 | 3,620 | 3,440 | 3,460 | 345,100 |
| 2007/08/14 | 3,510 | 3,550 | 3,400 | 3,500 | 407,500 |
| 2007/08/13 | 3,360 | 3,610 | 3,310 | 3,460 | 579,700 |
| 2007/08/10 | 3,400 | 3,420 | 3,230 | 3,310 | 662,400 |
| 2007/08/09 | 3,610 | 3,740 | 3,530 | 3,550 | 983,800 |
| 2007/08/08 | 3,430 | 3,730 | 3,420 | 3,570 | 770,000 |
| 2007/08/07 | 3,490 | 3,570 | 3,330 | 3,400 | 648,700 |
| 2007/08/06 | 3,430 | 3,510 | 3,430 | 3,450 | 368,200 |
| 2007/08/03 | 3,440 | 3,530 | 3,420 | 3,510 | 535,600 |
| 2007/08/02 | 3,330 | 3,430 | 3,330 | 3,350 | 356,100 |
| 2007/08/01 | 3,380 | 3,520 | 3,310 | 3,320 | 855,700 |
| 2007/07/31 | 3,310 | 3,540 | 3,310 | 3,420 | 432,400 |
| 2007/07/30 | 3,210 | 3,290 | 3,170 | 3,290 | 406,100 |
| 2007/07/27 | 3,280 | 3,340 | 3,240 | 3,250 | 383,600 |
| 2007/07/26 | 3,370 | 3,450 | 3,360 | 3,420 | 258,500 |
| 2007/07/25 | 3,340 | 3,410 | 3,340 | 3,400 | 252,400 |
| 2007/07/24 | 3,430 | 3,450 | 3,400 | 3,440 | 164,200 |
| 2007/07/23 | 3,380 | 3,500 | 3,360 | 3,480 | 380,600 |
| 2007/07/20 | 3,570 | 3,570 | 3,440 | 3,480 | 364,400 |
| 2007/07/19 | 3,630 | 3,640 | 3,560 | 3,610 | 297,100 |
| 2007/07/18 | 3,600 | 3,670 | 3,590 | 3,650 | 372,600 |
| 2007/07/17 | 3,750 | 3,750 | 3,620 | 3,700 | 741,300 |
| 2007/07/13 | 3,740 | 3,910 | 3,650 | 3,800 | 1,625,400 |
| 2007/07/12 | 3,910 | 3,940 | 3,470 | 3,600 | 2,178,700 |
| 2007/07/11 | 3,670 | 3,670 | 3,670 | 3,670 | 221,600 |
| 2007/07/10 | 3,200 | 3,210 | 3,160 | 3,170 | 227,300 |
| 2007/07/09 | 3,260 | 3,270 | 3,220 | 3,230 | 186,300 |
| 2007/07/06 | 3,260 | 3,280 | 3,200 | 3,250 | 286,100 |
| 2007/07/05 | 3,300 | 3,360 | 3,250 | 3,270 | 443,300 |
| 2007/07/04 | 3,190 | 3,260 | 3,170 | 3,250 | 182,200 |
| 2007/07/03 | 3,240 | 3,260 | 3,190 | 3,210 | 215,800 |
| 2007/07/02 | 3,210 | 3,240 | 3,160 | 3,200 | 178,500 |
| 2007/06/29 | 3,180 | 3,240 | 3,150 | 3,240 | 243,100 |
| 2007/06/28 | 3,200 | 3,240 | 3,170 | 3,190 | 194,600 |
| 2007/06/27 | 3,130 | 3,240 | 3,110 | 3,190 | 389,900 |
| 2007/06/26 | 3,200 | 3,210 | 3,130 | 3,180 | 294,900 |
| 2007/06/25 | 3,250 | 3,330 | 3,140 | 3,200 | 465,200 |
| 2007/06/22 | 3,280 | 3,380 | 3,270 | 3,300 | 420,700 |
| 2007/06/21 | 3,310 | 3,350 | 3,270 | 3,270 | 234,900 |
| 2007/06/20 | 3,250 | 3,310 | 3,240 | 3,300 | 350,500 |
| 2007/06/19 | 3,150 | 3,270 | 3,150 | 3,230 | 352,900 |
| 2007/06/18 | 3,150 | 3,250 | 3,130 | 3,170 | 603,400 |
| 2007/06/15 | 3,090 | 3,150 | 3,090 | 3,140 | 243,800 |
| 2007/06/14 | 3,080 | 3,150 | 3,060 | 3,100 | 366,400 |
| 2007/06/13 | 3,100 | 3,100 | 3,040 | 3,070 | 393,800 |
| 2007/06/12 | 3,190 | 3,190 | 3,080 | 3,150 | 447,700 |
| 2007/06/11 | 3,210 | 3,350 | 3,170 | 3,190 | 648,400 |
| 2007/06/08 | 3,150 | 3,180 | 3,020 | 3,160 | 631,400 |
| 2007/06/07 | 3,150 | 3,410 | 3,150 | 3,190 | 910,100 |
| 2007/06/06 | 2,980 | 3,260 | 2,965 | 3,200 | 1,364,400 |
| 2007/06/05 | 2,960 | 2,985 | 2,880 | 2,930 | 334,700 |
| 2007/06/04 | 2,990 | 2,990 | 2,925 | 2,955 | 223,700 |
| 2007/06/01 | 2,970 | 2,975 | 2,940 | 2,965 | 502,200 |
| 2007/05/31 | 2,905 | 2,990 | 2,905 | 2,965 | 337,700 |
| 2007/05/30 | 2,890 | 2,915 | 2,845 | 2,900 | 306,400 |
| 2007/05/29 | 2,800 | 2,955 | 2,785 | 2,915 | 599,600 |
| 2007/05/28 | 2,740 | 2,765 | 2,720 | 2,760 | 139,400 |
| 2007/05/25 | 2,715 | 2,745 | 2,695 | 2,740 | 248,100 |
| 2007/05/24 | 2,720 | 2,770 | 2,715 | 2,745 | 300,600 |
| 2007/05/23 | 2,605 | 2,720 | 2,605 | 2,720 | 549,500 |
| 2007/05/22 | 2,640 | 2,650 | 2,615 | 2,625 | 386,300 |
| 2007/05/21 | 2,705 | 2,715 | 2,610 | 2,655 | 540,500 |
| 2007/05/18 | 2,790 | 2,810 | 2,730 | 2,750 | 260,000 |
| 2007/05/17 | 2,820 | 2,840 | 2,795 | 2,800 | 252,400 |
| 2007/05/16 | 2,805 | 2,875 | 2,795 | 2,810 | 526,900 |
| 2007/05/15 | 2,830 | 2,880 | 2,820 | 2,820 | 250,900 |
| 2007/05/14 | 2,850 | 2,855 | 2,805 | 2,815 | 164,300 |
| 2007/05/11 | 2,800 | 2,830 | 2,800 | 2,815 | 131,000 |
| 2007/05/10 | 2,845 | 2,860 | 2,810 | 2,820 | 213,200 |
| 2007/05/09 | 2,870 | 2,890 | 2,845 | 2,850 | 151,100 |
| 2007/05/08 | 2,880 | 2,930 | 2,875 | 2,880 | 109,800 |
| 2007/05/07 | 2,875 | 2,900 | 2,850 | 2,895 | 93,100 |
| 2007/05/02 | 2,875 | 2,890 | 2,830 | 2,870 | 303,800 |
| 2007/05/01 | 2,950 | 2,950 | 2,875 | 2,885 | 220,900 |
| 2007/04/27 | 2,955 | 2,975 | 2,930 | 2,950 | 190,100 |
| 2007/04/26 | 3,030 | 3,050 | 2,980 | 2,990 | 131,600 |
| 2007/04/25 | 3,060 | 3,090 | 3,000 | 3,020 | 197,200 |
| 2007/04/24 | 3,040 | 3,100 | 3,000 | 3,090 | 183,800 |
| 2007/04/23 | 3,090 | 3,120 | 3,070 | 3,080 | 94,700 |
| 2007/04/20 | 3,110 | 3,110 | 3,050 | 3,080 | 142,600 |
| 2007/04/19 | 3,150 | 3,170 | 3,100 | 3,150 | 199,800 |
| 2007/04/18 | 3,090 | 3,160 | 3,090 | 3,150 | 214,400 |
| 2007/04/17 | 3,080 | 3,140 | 3,070 | 3,090 | 226,400 |
| 2007/04/16 | 3,020 | 3,060 | 3,020 | 3,030 | 98,200 |
| 2007/04/13 | 3,100 | 3,120 | 2,980 | 2,995 | 236,300 |
| 2007/04/12 | 3,090 | 3,100 | 3,050 | 3,090 | 203,500 |
| 2007/04/11 | 3,100 | 3,140 | 3,060 | 3,130 | 218,200 |
| 2007/04/10 | 3,100 | 3,100 | 3,030 | 3,060 | 174,100 |
| 2007/04/09 | 3,110 | 3,110 | 3,060 | 3,090 | 185,100 |
| 2007/04/06 | 3,000 | 3,140 | 3,000 | 3,100 | 571,500 |
| 2007/04/05 | 2,920 | 2,995 | 2,890 | 2,970 | 328,100 |
| 2007/04/04 | 2,875 | 2,915 | 2,865 | 2,905 | 219,200 |
| 2007/04/03 | 2,865 | 2,890 | 2,845 | 2,865 | 224,100 |
| 2007/04/02 | 2,860 | 2,920 | 2,840 | 2,850 | 274,600 |
| 2007/03/30 | 2,855 | 2,875 | 2,830 | 2,850 | 127,300 |
| 2007/03/29 | 2,830 | 2,870 | 2,785 | 2,835 | 323,300 |
| 2007/03/28 | 2,880 | 2,895 | 2,840 | 2,890 | 198,900 |
| 2007/03/27 | 2,895 | 2,925 | 2,845 | 2,875 | 140,500 |
| 2007/03/26 | 2,905 | 2,925 | 2,895 | 2,910 | 101,300 |
| 2007/03/23 | 2,900 | 2,920 | 2,870 | 2,900 | 167,600 |
| 2007/03/22 | 2,890 | 2,930 | 2,860 | 2,900 | 367,800 |
| 2007/03/20 | 2,905 | 2,905 | 2,860 | 2,885 | 281,900 |
| 2007/03/19 | 2,880 | 2,920 | 2,840 | 2,920 | 164,500 |
| 2007/03/16 | 2,855 | 2,950 | 2,810 | 2,900 | 332,300 |
| 2007/03/15 | 2,885 | 2,930 | 2,855 | 2,895 | 209,900 |
| 2007/03/14 | 2,840 | 2,920 | 2,825 | 2,890 | 458,100 |
| 2007/03/13 | 2,950 | 2,965 | 2,900 | 2,955 | 167,600 |
| 2007/03/12 | 2,920 | 2,980 | 2,905 | 2,965 | 136,400 |
| 2007/03/09 | 2,860 | 2,975 | 2,835 | 2,935 | 489,900 |
| 2007/03/08 | 2,865 | 2,875 | 2,805 | 2,865 | 544,100 |
| 2007/03/07 | 3,100 | 3,110 | 2,875 | 2,905 | 734,200 |
| 2007/03/06 | 3,010 | 3,050 | 2,985 | 3,050 | 188,900 |
| 2007/03/05 | 3,040 | 3,130 | 2,985 | 3,010 | 475,400 |
| 2007/03/02 | 3,110 | 3,140 | 3,050 | 3,120 | 317,500 |
| 2007/03/01 | 3,190 | 3,190 | 3,100 | 3,110 | 155,600 |
| 2007/02/28 | 3,110 | 3,230 | 3,100 | 3,200 | 224,500 |
| 2007/02/27 | 3,200 | 3,270 | 3,200 | 3,270 | 207,700 |
| 2007/02/26 | 3,250 | 3,290 | 3,140 | 3,240 | 466,600 |
| 2007/02/23 | 3,340 | 3,350 | 3,250 | 3,300 | 337,800 |
| 2007/02/22 | 3,400 | 3,540 | 3,400 | 3,490 | 473,000 |
| 2007/02/21 | 3,340 | 3,450 | 3,330 | 3,420 | 505,900 |
| 2007/02/20 | 3,310 | 3,350 | 3,290 | 3,330 | 248,200 |
| 2007/02/19 | 3,240 | 3,310 | 3,240 | 3,310 | 222,500 |
| 2007/02/16 | 3,300 | 3,300 | 3,250 | 3,290 | 149,000 |
| 2007/02/15 | 3,300 | 3,320 | 3,250 | 3,300 | 329,300 |
| 2007/02/14 | 3,210 | 3,280 | 3,200 | 3,230 | 345,000 |
| 2007/02/13 | 3,220 | 3,230 | 3,170 | 3,200 | 340,400 |
| 2007/02/09 | 3,230 | 3,250 | 3,180 | 3,210 | 243,400 |
| 2007/02/08 | 3,160 | 3,230 | 3,160 | 3,220 | 250,200 |
| 2007/02/07 | 3,140 | 3,190 | 3,120 | 3,170 | 255,400 |
| 2007/02/06 | 3,170 | 3,170 | 3,150 | 3,150 | 260,800 |
| 2007/02/05 | 3,190 | 3,190 | 3,110 | 3,140 | 182,000 |
| 2007/02/02 | 3,180 | 3,180 | 3,130 | 3,160 | 388,600 |
| 2007/02/01 | 3,150 | 3,190 | 3,120 | 3,150 | 199,600 |
| 2007/01/31 | 3,250 | 3,260 | 3,130 | 3,170 | 327,700 |
| 2007/01/30 | 3,280 | 3,280 | 3,130 | 3,230 | 552,400 |
| 2007/01/29 | 3,310 | 3,360 | 3,260 | 3,280 | 346,700 |
| 2007/01/26 | 3,420 | 3,430 | 3,320 | 3,330 | 512,400 |
| 2007/01/25 | 3,500 | 3,500 | 3,460 | 3,480 | 253,300 |
| 2007/01/24 | 3,500 | 3,510 | 3,460 | 3,470 | 315,900 |
| 2007/01/23 | 3,510 | 3,510 | 3,480 | 3,490 | 466,300 |
| 2007/01/22 | 3,490 | 3,510 | 3,460 | 3,460 | 173,000 |
| 2007/01/19 | 3,500 | 3,500 | 3,450 | 3,480 | 200,800 |
| 2007/01/18 | 3,500 | 3,520 | 3,480 | 3,480 | 188,100 |
| 2007/01/17 | 3,480 | 3,520 | 3,450 | 3,500 | 427,900 |
| 2007/01/16 | 3,460 | 3,470 | 3,440 | 3,440 | 186,500 |
| 2007/01/15 | 3,450 | 3,480 | 3,430 | 3,460 | 180,200 |
| 2007/01/12 | 3,430 | 3,460 | 3,420 | 3,450 | 332,700 |
| 2007/01/11 | 3,480 | 3,480 | 3,410 | 3,430 | 303,900 |
| 2007/01/10 | 3,500 | 3,510 | 3,460 | 3,480 | 207,100 |
| 2007/01/09 | 3,540 | 3,540 | 3,480 | 3,480 | 247,800 |
| 2007/01/05 | 3,560 | 3,570 | 3,480 | 3,500 | 165,800 |
| 2007/01/04 | 3,520 | 3,530 | 3,470 | 3,530 | 98,200 |