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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,310 | 1,322 | 1,305 | 1,313 | 2,224,100 |
| 2017/12/28 | 1,305 | 1,319 | 1,297 | 1,302 | 2,269,400 |
| 2017/12/27 | 1,299 | 1,311 | 1,295 | 1,306 | 1,758,900 |
| 2017/12/26 | 1,309 | 1,312 | 1,293 | 1,304 | 2,076,800 |
| 2017/12/25 | 1,318 | 1,325 | 1,301 | 1,309 | 2,065,500 |
| 2017/12/22 | 1,311 | 1,313 | 1,281 | 1,311 | 3,721,100 |
| 2017/12/21 | 1,281 | 1,320 | 1,276 | 1,299 | 5,541,800 |
| 2017/12/20 | 1,269 | 1,295 | 1,264 | 1,269 | 3,146,200 |
| 2017/12/19 | 1,308 | 1,315 | 1,261 | 1,261 | 4,978,500 |
| 2017/12/18 | 1,275 | 1,291 | 1,260 | 1,285 | 3,701,400 |
| 2017/12/15 | 1,268 | 1,283 | 1,253 | 1,263 | 3,843,300 |
| 2017/12/14 | 1,280 | 1,283 | 1,255 | 1,262 | 4,195,800 |
| 2017/12/13 | 1,280 | 1,303 | 1,256 | 1,276 | 6,063,200 |
| 2017/12/12 | 1,375 | 1,377 | 1,286 | 1,310 | 6,933,900 |
| 2017/12/11 | 1,339 | 1,370 | 1,314 | 1,365 | 5,845,400 |
| 2017/12/08 | 1,300 | 1,350 | 1,287 | 1,339 | 7,682,300 |
| 2017/12/07 | 1,294 | 1,310 | 1,283 | 1,306 | 3,632,600 |
| 2017/12/06 | 1,308 | 1,318 | 1,270 | 1,279 | 3,409,600 |
| 2017/12/05 | 1,311 | 1,314 | 1,275 | 1,298 | 4,895,600 |
| 2017/12/04 | 1,347 | 1,350 | 1,317 | 1,326 | 3,682,100 |
| 2017/12/01 | 1,391 | 1,393 | 1,332 | 1,339 | 5,309,600 |
| 2017/11/30 | 1,350 | 1,373 | 1,333 | 1,373 | 7,837,700 |
| 2017/11/29 | 1,375 | 1,400 | 1,366 | 1,389 | 4,878,100 |
| 2017/11/28 | 1,414 | 1,418 | 1,355 | 1,375 | 5,040,300 |
| 2017/11/27 | 1,451 | 1,459 | 1,418 | 1,425 | 3,009,600 |
| 2017/11/24 | 1,400 | 1,448 | 1,377 | 1,436 | 3,905,700 |
| 2017/11/22 | 1,433 | 1,458 | 1,417 | 1,426 | 5,401,100 |
| 2017/11/21 | 1,471 | 1,475 | 1,434 | 1,437 | 5,444,600 |
| 2017/11/20 | 1,456 | 1,481 | 1,446 | 1,460 | 3,700,000 |
| 2017/11/17 | 1,495 | 1,509 | 1,460 | 1,474 | 6,246,500 |
| 2017/11/16 | 1,430 | 1,462 | 1,410 | 1,456 | 7,477,900 |
| 2017/11/15 | 1,530 | 1,537 | 1,447 | 1,462 | 8,471,500 |
| 2017/11/14 | 1,490 | 1,540 | 1,483 | 1,526 | 5,499,000 |
| 2017/11/13 | 1,496 | 1,517 | 1,481 | 1,501 | 4,249,600 |
| 2017/11/10 | 1,469 | 1,497 | 1,458 | 1,488 | 5,995,200 |
| 2017/11/09 | 1,492 | 1,543 | 1,445 | 1,500 | 10,109,500 |
| 2017/11/08 | 1,498 | 1,504 | 1,463 | 1,464 | 6,717,600 |
| 2017/11/07 | 1,428 | 1,530 | 1,428 | 1,499 | 8,514,500 |
| 2017/11/06 | 1,498 | 1,498 | 1,417 | 1,426 | 7,696,400 |
| 2017/11/02 | 1,454 | 1,488 | 1,430 | 1,449 | 7,275,700 |
| 2017/11/01 | 1,450 | 1,460 | 1,406 | 1,443 | 9,778,700 |
| 2017/10/31 | 1,394 | 1,477 | 1,386 | 1,450 | 10,305,200 |
| 2017/10/30 | 1,350 | 1,386 | 1,349 | 1,381 | 5,574,700 |
| 2017/10/27 | 1,299 | 1,348 | 1,296 | 1,347 | 5,656,500 |
| 2017/10/26 | 1,310 | 1,320 | 1,276 | 1,282 | 3,378,400 |
| 2017/10/25 | 1,290 | 1,328 | 1,288 | 1,305 | 6,114,600 |
| 2017/10/24 | 1,283 | 1,284 | 1,265 | 1,281 | 3,196,600 |
| 2017/10/23 | 1,290 | 1,295 | 1,271 | 1,279 | 3,184,300 |
| 2017/10/20 | 1,269 | 1,283 | 1,262 | 1,280 | 3,855,500 |
| 2017/10/19 | 1,278 | 1,278 | 1,260 | 1,271 | 3,219,600 |
| 2017/10/18 | 1,284 | 1,285 | 1,253 | 1,264 | 4,355,700 |
| 2017/10/17 | 1,300 | 1,323 | 1,289 | 1,295 | 4,085,900 |
| 2017/10/16 | 1,272 | 1,302 | 1,270 | 1,297 | 4,761,000 |
| 2017/10/13 | 1,243 | 1,274 | 1,233 | 1,271 | 4,126,100 |
| 2017/10/12 | 1,259 | 1,261 | 1,230 | 1,236 | 3,605,500 |
| 2017/10/11 | 1,260 | 1,261 | 1,222 | 1,235 | 4,363,100 |
| 2017/10/10 | 1,263 | 1,263 | 1,247 | 1,255 | 3,152,300 |
| 2017/10/06 | 1,240 | 1,263 | 1,238 | 1,259 | 3,654,600 |
| 2017/10/05 | 1,243 | 1,254 | 1,233 | 1,239 | 2,343,500 |
| 2017/10/04 | 1,265 | 1,270 | 1,230 | 1,239 | 3,394,600 |
| 2017/10/03 | 1,241 | 1,269 | 1,235 | 1,258 | 6,353,100 |
| 2017/10/02 | 1,230 | 1,240 | 1,224 | 1,230 | 2,901,000 |
| 2017/09/29 | 1,220 | 1,230 | 1,206 | 1,226 | 6,137,400 |
| 2017/09/28 | 1,254 | 1,254 | 1,212 | 1,216 | 5,572,300 |
| 2017/09/27 | 1,218 | 1,231 | 1,196 | 1,228 | 6,522,700 |
| 2017/09/26 | 1,201 | 1,223 | 1,200 | 1,206 | 7,970,300 |
| 2017/09/25 | 1,270 | 1,272 | 1,239 | 1,248 | 7,035,300 |
| 2017/09/22 | 1,298 | 1,303 | 1,247 | 1,265 | 10,216,800 |
| 2017/09/21 | 1,305 | 1,315 | 1,296 | 1,300 | 4,322,300 |
| 2017/09/20 | 1,296 | 1,309 | 1,282 | 1,305 | 5,633,600 |
| 2017/09/19 | 1,270 | 1,292 | 1,256 | 1,290 | 8,895,300 |
| 2017/09/15 | 1,234 | 1,248 | 1,220 | 1,229 | 17,386,100 |
| 2017/09/14 | 1,226 | 1,243 | 1,220 | 1,240 | 7,067,100 |
| 2017/09/13 | 1,200 | 1,246 | 1,200 | 1,237 | 9,235,500 |
| 2017/09/12 | 1,197 | 1,235 | 1,185 | 1,207 | 11,918,100 |
| 2017/09/11 | 1,100 | 1,177 | 1,096 | 1,175 | 16,162,800 |
| 2017/09/08 | 1,086 | 1,095 | 1,075 | 1,091 | 5,160,000 |
| 2017/09/07 | 1,079 | 1,085 | 1,070 | 1,083 | 6,858,900 |
| 2017/09/06 | 1,068 | 1,077 | 1,061 | 1,074 | 5,820,900 |
| 2017/09/05 | 1,090 | 1,106 | 1,076 | 1,081 | 5,446,000 |
| 2017/09/04 | 1,101 | 1,106 | 1,072 | 1,084 | 7,864,700 |
| 2017/09/01 | 1,105 | 1,115 | 1,096 | 1,109 | 8,580,300 |
| 2017/08/31 | 1,078 | 1,117 | 1,062 | 1,109 | 53,842,900 |
| 2017/08/30 | 1,080 | 1,080 | 1,054 | 1,070 | 7,691,800 |
| 2017/08/29 | 1,055 | 1,078 | 1,050 | 1,075 | 3,071,600 |
| 2017/08/28 | 1,074 | 1,082 | 1,058 | 1,062 | 2,684,100 |
| 2017/08/25 | 1,071 | 1,080 | 1,063 | 1,079 | 2,324,500 |
| 2017/08/24 | 1,064 | 1,084 | 1,058 | 1,070 | 4,706,200 |
| 2017/08/23 | 1,060 | 1,067 | 1,055 | 1,060 | 2,632,700 |
| 2017/08/22 | 1,043 | 1,064 | 1,041 | 1,054 | 3,544,900 |
| 2017/08/21 | 1,053 | 1,053 | 1,038 | 1,042 | 2,946,000 |
| 2017/08/18 | 1,046 | 1,059 | 1,034 | 1,053 | 2,945,200 |
| 2017/08/17 | 1,057 | 1,069 | 1,054 | 1,066 | 2,509,300 |
| 2017/08/16 | 1,049 | 1,065 | 1,046 | 1,057 | 3,572,800 |
| 2017/08/15 | 1,053 | 1,060 | 1,039 | 1,041 | 4,055,900 |
| 2017/08/14 | 1,066 | 1,076 | 1,028 | 1,034 | 8,593,200 |
| 2017/08/10 | 1,062 | 1,082 | 1,053 | 1,074 | 5,246,800 |
| 2017/08/09 | 1,060 | 1,069 | 1,044 | 1,060 | 5,486,500 |
| 2017/08/08 | 1,083 | 1,086 | 1,061 | 1,067 | 2,927,600 |
| 2017/08/07 | 1,077 | 1,087 | 1,070 | 1,074 | 5,518,200 |
| 2017/08/04 | 1,051 | 1,052 | 1,034 | 1,040 | 2,553,900 |
| 2017/08/03 | 1,056 | 1,066 | 1,034 | 1,046 | 5,523,200 |
| 2017/08/02 | 1,032 | 1,069 | 1,030 | 1,067 | 5,979,400 |
| 2017/08/01 | 1,025 | 1,035 | 1,020 | 1,026 | 5,804,300 |
| 2017/07/31 | 1,002 | 1,045 | 988 | 1,039 | 10,023,200 |
| 2017/07/28 | 1,074 | 1,079 | 1,034 | 1,056 | 5,970,400 |
| 2017/07/27 | 1,066 | 1,091 | 1,062 | 1,083 | 5,184,700 |
| 2017/07/26 | 1,090 | 1,091 | 1,054 | 1,065 | 5,853,800 |
| 2017/07/25 | 1,066 | 1,071 | 1,046 | 1,067 | 4,255,000 |
| 2017/07/24 | 1,076 | 1,092 | 1,069 | 1,071 | 4,547,700 |
| 2017/07/21 | 1,085 | 1,104 | 1,073 | 1,090 | 10,808,700 |
| 2017/07/20 | 1,050 | 1,088 | 1,049 | 1,087 | 13,172,000 |
| 2017/07/19 | 1,018 | 1,045 | 1,017 | 1,043 | 7,043,400 |
| 2017/07/18 | 1,010 | 1,019 | 1,001 | 1,016 | 3,553,400 |
| 2017/07/14 | 1,005 | 1,019 | 1,004 | 1,013 | 4,074,500 |
| 2017/07/13 | 1,009 | 1,010 | 997 | 1,004 | 3,746,300 |
| 2017/07/12 | 1,010 | 1,020 | 999 | 1,000 | 5,402,000 |
| 2017/07/11 | 1,000 | 1,022 | 993 | 1,007 | 7,617,200 |
| 2017/07/10 | 993 | 999 | 988 | 993 | 5,021,600 |
| 2017/07/07 | 970 | 989 | 969 | 987 | 5,004,100 |
| 2017/07/06 | 985 | 988 | 973 | 977 | 5,364,700 |
| 2017/07/05 | 961 | 985 | 958 | 978 | 8,869,500 |
| 2017/07/04 | 970 | 970 | 958 | 962 | 10,527,200 |
| 2017/07/03 | 973 | 977 | 963 | 968 | 9,061,800 |
| 2017/06/30 | 983 | 987 | 972 | 979 | 10,967,500 |
| 2017/06/29 | 993 | 1,000 | 987 | 1,000 | 7,686,500 |
| 2017/06/28 | 985 | 992 | 978 | 981 | 13,662,800 |
| 2017/06/27 | 1,000 | 1,009 | 991 | 994 | 10,064,100 |
| 2017/06/26 | 984 | 1,006 | 983 | 998 | 11,199,500 |
| 2017/06/23 | 995 | 1,003 | 989 | 990 | 12,605,200 |
| 2017/06/22 | 997 | 1,003 | 990 | 996 | 9,531,500 |
| 2017/06/21 | 995 | 1,007 | 980 | 988 | 12,133,400 |
| 2017/06/20 | 955 | 1,014 | 955 | 1,001 | 69,456,400 |
| 2017/06/19 | 994 | 1,010 | 986 | 1,000 | 11,182,700 |
| 2017/06/16 | 962 | 989 | 958 | 980 | 15,069,500 |
| 2017/06/15 | 953 | 991 | 947 | 963 | 35,522,900 |
| 2017/06/14 | 1,100 | 1,100 | 1,032 | 1,052 | 8,348,700 |
| 2017/06/13 | 947 | 1,150 | 946 | 1,150 | 18,645,300 |
| 2017/06/12 | 1,007 | 1,041 | 1,003 | 1,037 | 2,909,200 |
| 2017/06/09 | 1,050 | 1,062 | 1,011 | 1,037 | 4,275,300 |
| 2017/06/08 | 1,044 | 1,047 | 1,002 | 1,016 | 3,851,200 |
| 2017/06/07 | 937 | 1,058 | 937 | 1,039 | 8,879,500 |
| 2017/06/06 | 934 | 945 | 923 | 937 | 2,336,800 |
| 2017/06/05 | 950 | 961 | 935 | 939 | 1,845,200 |
| 2017/06/02 | 933 | 957 | 928 | 950 | 4,762,000 |
| 2017/06/01 | 909 | 924 | 905 | 914 | 2,175,700 |
| 2017/05/31 | 897 | 924 | 893 | 895 | 2,585,500 |
| 2017/05/30 | 903 | 906 | 882 | 895 | 3,190,000 |
| 2017/05/29 | 940 | 941 | 901 | 903 | 3,905,700 |
| 2017/05/26 | 962 | 966 | 936 | 941 | 2,077,500 |
| 2017/05/25 | 983 | 984 | 958 | 961 | 2,855,100 |
| 2017/05/24 | 949 | 971 | 938 | 968 | 4,072,800 |
| 2017/05/23 | 950 | 954 | 935 | 939 | 3,321,100 |
| 2017/05/22 | 948 | 969 | 931 | 948 | 2,880,400 |
| 2017/05/19 | 942 | 1,078 | 930 | 944 | 18,113,000 |
| 2017/05/18 | 938 | 941 | 924 | 928 | 4,797,600 |
| 2017/05/17 | 1,006 | 1,010 | 970 | 973 | 4,102,100 |
| 2017/05/16 | 1,048 | 1,053 | 998 | 1,023 | 2,921,800 |
| 2017/05/15 | 1,100 | 1,124 | 1,020 | 1,029 | 4,713,600 |
| 2017/05/12 | 1,120 | 1,138 | 1,031 | 1,031 | 2,967,400 |
| 2017/05/11 | 1,133 | 1,138 | 1,116 | 1,122 | 875,500 |
| 2017/05/10 | 1,110 | 1,134 | 1,103 | 1,128 | 1,119,700 |
| 2017/05/09 | 1,122 | 1,127 | 1,103 | 1,108 | 1,299,700 |
| 2017/05/08 | 1,117 | 1,126 | 1,107 | 1,126 | 1,800,700 |
| 2017/05/02 | 1,118 | 1,124 | 1,095 | 1,101 | 1,461,300 |
| 2017/05/01 | 1,068 | 1,107 | 1,064 | 1,104 | 2,386,500 |
| 2017/04/28 | 1,068 | 1,077 | 1,046 | 1,060 | 2,245,300 |
| 2017/04/27 | 1,048 | 1,059 | 1,014 | 1,045 | 4,521,400 |
| 2017/04/26 | 1,140 | 1,152 | 1,127 | 1,138 | 1,604,500 |
| 2017/04/25 | 1,091 | 1,130 | 1,087 | 1,128 | 1,609,200 |
| 2017/04/24 | 1,100 | 1,116 | 1,081 | 1,082 | 1,370,000 |
| 2017/04/21 | 1,062 | 1,088 | 1,048 | 1,082 | 1,202,900 |
| 2017/04/20 | 1,048 | 1,078 | 1,046 | 1,048 | 848,200 |
| 2017/04/19 | 1,030 | 1,059 | 1,026 | 1,048 | 1,211,500 |
| 2017/04/18 | 1,075 | 1,084 | 1,045 | 1,050 | 1,363,800 |
| 2017/04/17 | 1,035 | 1,047 | 1,026 | 1,036 | 733,600 |
| 2017/04/14 | 1,033 | 1,059 | 1,026 | 1,038 | 1,208,000 |
| 2017/04/13 | 1,010 | 1,049 | 1,010 | 1,042 | 1,937,700 |
| 2017/04/12 | 1,077 | 1,080 | 1,046 | 1,056 | 1,359,400 |
| 2017/04/11 | 1,080 | 1,090 | 1,073 | 1,089 | 1,585,100 |
| 2017/04/10 | 1,091 | 1,124 | 1,075 | 1,112 | 1,962,500 |
| 2017/04/07 | 1,115 | 1,120 | 1,066 | 1,092 | 2,013,400 |
| 2017/04/06 | 1,100 | 1,111 | 1,082 | 1,090 | 1,812,700 |
| 2017/04/05 | 1,157 | 1,159 | 1,094 | 1,115 | 2,361,300 |
| 2017/04/04 | 1,165 | 1,170 | 1,132 | 1,147 | 1,445,900 |
| 2017/04/03 | 1,159 | 1,180 | 1,156 | 1,168 | 1,604,200 |
| 2017/03/31 | 1,242 | 1,244 | 1,164 | 1,167 | 2,206,600 |
| 2017/03/30 | 1,215 | 1,261 | 1,210 | 1,223 | 2,312,600 |
| 2017/03/29 | 1,214 | 1,240 | 1,190 | 1,194 | 1,811,000 |
| 2017/03/28 | 1,180 | 1,204 | 1,178 | 1,197 | 1,492,600 |
| 2017/03/27 | 1,147 | 1,214 | 1,137 | 1,193 | 3,361,500 |
| 2017/03/24 | 1,088 | 1,150 | 1,082 | 1,140 | 2,306,700 |
| 2017/03/23 | 1,055 | 1,074 | 1,054 | 1,069 | 930,600 |
| 2017/03/22 | 1,057 | 1,069 | 1,039 | 1,052 | 1,212,600 |
| 2017/03/21 | 1,092 | 1,110 | 1,089 | 1,094 | 739,600 |
| 2017/03/17 | 1,089 | 1,127 | 1,079 | 1,101 | 1,997,200 |
| 2017/03/16 | 1,094 | 1,114 | 1,078 | 1,089 | 1,598,100 |
| 2017/03/15 | 1,111 | 1,135 | 1,096 | 1,105 | 2,466,300 |
| 2017/03/14 | 1,065 | 1,100 | 1,056 | 1,100 | 1,767,700 |
| 2017/03/13 | 1,079 | 1,079 | 1,040 | 1,054 | 1,265,900 |
| 2017/03/10 | 1,090 | 1,097 | 1,066 | 1,087 | 1,894,600 |
| 2017/03/09 | 1,037 | 1,079 | 1,032 | 1,077 | 2,427,800 |
| 2017/03/08 | 1,006 | 1,028 | 998 | 1,025 | 1,171,200 |
| 2017/03/07 | 997 | 1,007 | 986 | 999 | 1,052,000 |
| 2017/03/06 | 1,046 | 1,046 | 991 | 996 | 1,513,100 |
| 2017/03/03 | 1,008 | 1,030 | 994 | 1,024 | 1,717,700 |
| 2017/03/02 | 974 | 1,015 | 966 | 1,011 | 2,800,500 |
| 2017/03/01 | 921 | 957 | 918 | 948 | 1,340,400 |
| 2017/02/28 | 927 | 938 | 913 | 914 | 1,072,000 |
| 2017/02/27 | 928 | 937 | 917 | 923 | 1,154,600 |
| 2017/02/24 | 938 | 945 | 922 | 938 | 1,570,100 |
| 2017/02/23 | 970 | 975 | 942 | 945 | 1,994,000 |
| 2017/02/22 | 1,001 | 1,003 | 974 | 977 | 1,220,300 |
| 2017/02/21 | 1,009 | 1,010 | 988 | 993 | 1,228,200 |
| 2017/02/20 | 1,036 | 1,036 | 1,014 | 1,019 | 711,800 |
| 2017/02/17 | 1,001 | 1,058 | 996 | 1,035 | 1,689,800 |
| 2017/02/16 | 990 | 1,005 | 974 | 1,004 | 1,485,900 |
| 2017/02/15 | 1,048 | 1,052 | 989 | 993 | 1,982,000 |
| 2017/02/14 | 1,050 | 1,085 | 1,048 | 1,058 | 1,879,100 |
| 2017/02/13 | 1,028 | 1,057 | 1,020 | 1,053 | 1,306,300 |
| 2017/02/10 | 1,029 | 1,034 | 1,011 | 1,021 | 929,400 |
| 2017/02/09 | 973 | 1,017 | 971 | 1,008 | 1,529,500 |
| 2017/02/08 | 1,003 | 1,005 | 992 | 998 | 579,600 |
| 2017/02/07 | 970 | 1,004 | 960 | 993 | 1,014,500 |
| 2017/02/06 | 997 | 997 | 969 | 976 | 782,400 |
| 2017/02/03 | 1,001 | 1,003 | 976 | 987 | 867,700 |
| 2017/02/02 | 1,003 | 1,022 | 990 | 993 | 904,500 |
| 2017/02/01 | 990 | 1,025 | 990 | 1,024 | 622,100 |
| 2017/01/31 | 1,016 | 1,029 | 1,009 | 1,018 | 764,000 |
| 2017/01/30 | 1,017 | 1,046 | 1,013 | 1,035 | 825,200 |
| 2017/01/27 | 1,040 | 1,042 | 1,022 | 1,024 | 936,600 |
| 2017/01/26 | 1,017 | 1,034 | 1,003 | 1,027 | 1,354,700 |
| 2017/01/25 | 990 | 1,004 | 984 | 1,002 | 781,200 |
| 2017/01/24 | 972 | 989 | 967 | 975 | 532,600 |
| 2017/01/23 | 973 | 984 | 970 | 973 | 783,800 |
| 2017/01/20 | 997 | 1,009 | 986 | 1,001 | 1,117,300 |
| 2017/01/19 | 986 | 1,003 | 980 | 985 | 853,500 |
| 2017/01/18 | 952 | 982 | 945 | 976 | 912,600 |
| 2017/01/17 | 976 | 984 | 962 | 966 | 844,000 |
| 2017/01/16 | 978 | 982 | 964 | 972 | 671,600 |
| 2017/01/13 | 990 | 997 | 984 | 990 | 515,200 |
| 2017/01/12 | 997 | 1,002 | 985 | 993 | 785,500 |
| 2017/01/11 | 1,005 | 1,006 | 997 | 1,002 | 573,400 |
| 2017/01/10 | 985 | 1,006 | 974 | 994 | 1,109,500 |
| 2017/01/06 | 991 | 1,010 | 982 | 986 | 2,183,000 |
| 2017/01/05 | 1,055 | 1,064 | 1,018 | 1,027 | 2,597,700 |
| 2017/01/04 | 989 | 1,075 | 987 | 1,049 | 4,850,100 |