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 |
|---|---|---|---|---|---|
| 2018/12/28 | 485 | 507 | 485 | 500 | 6,243,300 |
| 2018/12/27 | 485 | 503 | 476 | 499 | 12,659,600 |
| 2018/12/26 | 460 | 464 | 441 | 453 | 7,258,000 |
| 2018/12/25 | 456 | 456 | 438 | 440 | 7,279,200 |
| 2018/12/21 | 462 | 479 | 459 | 472 | 7,880,500 |
| 2018/12/20 | 493 | 498 | 474 | 478 | 9,290,400 |
| 2018/12/19 | 496 | 507 | 490 | 503 | 6,512,800 |
| 2018/12/18 | 504 | 513 | 495 | 500 | 8,813,800 |
| 2018/12/17 | 510 | 524 | 509 | 514 | 7,427,400 |
| 2018/12/14 | 524 | 530 | 516 | 520 | 8,434,300 |
| 2018/12/13 | 530 | 534 | 517 | 530 | 7,272,800 |
| 2018/12/12 | 510 | 532 | 509 | 523 | 8,335,600 |
| 2018/12/11 | 519 | 524 | 500 | 502 | 7,899,800 |
| 2018/12/10 | 521 | 529 | 513 | 518 | 8,996,500 |
| 2018/12/07 | 556 | 565 | 539 | 540 | 7,871,000 |
| 2018/12/06 | 560 | 577 | 540 | 542 | 9,487,800 |
| 2018/12/05 | 560 | 572 | 554 | 567 | 11,791,400 |
| 2018/12/04 | 595 | 611 | 577 | 578 | 10,250,300 |
| 2018/12/03 | 553 | 609 | 551 | 589 | 19,518,400 |
| 2018/11/30 | 548 | 554 | 531 | 535 | 8,497,000 |
| 2018/11/29 | 569 | 573 | 548 | 548 | 6,626,500 |
| 2018/11/28 | 558 | 562 | 546 | 559 | 10,325,800 |
| 2018/11/27 | 550 | 563 | 547 | 553 | 6,472,200 |
| 2018/11/26 | 546 | 556 | 537 | 541 | 6,049,400 |
| 2018/11/22 | 556 | 559 | 550 | 555 | 3,901,100 |
| 2018/11/21 | 541 | 559 | 538 | 555 | 7,259,800 |
| 2018/11/20 | 553 | 562 | 545 | 545 | 5,781,300 |
| 2018/11/19 | 559 | 583 | 559 | 572 | 6,575,100 |
| 2018/11/16 | 599 | 600 | 565 | 568 | 5,569,200 |
| 2018/11/15 | 598 | 617 | 595 | 601 | 4,934,500 |
| 2018/11/14 | 590 | 610 | 590 | 598 | 6,339,800 |
| 2018/11/13 | 591 | 591 | 566 | 580 | 8,818,000 |
| 2018/11/12 | 611 | 621 | 603 | 611 | 3,490,500 |
| 2018/11/09 | 639 | 640 | 615 | 618 | 4,502,600 |
| 2018/11/08 | 640 | 649 | 638 | 641 | 5,189,000 |
| 2018/11/07 | 648 | 655 | 637 | 641 | 6,510,200 |
| 2018/11/06 | 639 | 648 | 630 | 643 | 6,591,800 |
| 2018/11/05 | 666 | 670 | 639 | 644 | 8,549,600 |
| 2018/11/02 | 644 | 689 | 636 | 687 | 15,439,000 |
| 2018/11/01 | 650 | 653 | 623 | 634 | 11,765,100 |
| 2018/10/31 | 593 | 602 | 582 | 598 | 7,096,300 |
| 2018/10/30 | 543 | 581 | 543 | 575 | 8,153,600 |
| 2018/10/29 | 554 | 560 | 541 | 542 | 5,048,400 |
| 2018/10/26 | 580 | 581 | 542 | 549 | 7,867,700 |
| 2018/10/25 | 577 | 577 | 562 | 565 | 9,194,500 |
| 2018/10/24 | 617 | 618 | 600 | 607 | 7,543,800 |
| 2018/10/23 | 640 | 641 | 604 | 607 | 7,833,900 |
| 2018/10/22 | 634 | 646 | 626 | 640 | 7,073,000 |
| 2018/10/19 | 655 | 660 | 647 | 649 | 5,464,900 |
| 2018/10/18 | 670 | 680 | 666 | 670 | 3,526,500 |
| 2018/10/17 | 664 | 672 | 663 | 672 | 4,904,200 |
| 2018/10/16 | 646 | 650 | 638 | 644 | 6,068,900 |
| 2018/10/15 | 656 | 658 | 633 | 645 | 9,805,900 |
| 2018/10/12 | 661 | 678 | 658 | 671 | 8,519,000 |
| 2018/10/11 | 660 | 670 | 648 | 664 | 10,995,900 |
| 2018/10/10 | 711 | 713 | 692 | 702 | 5,517,200 |
| 2018/10/09 | 717 | 719 | 694 | 699 | 5,546,500 |
| 2018/10/05 | 740 | 744 | 729 | 733 | 5,608,900 |
| 2018/10/04 | 756 | 772 | 742 | 742 | 7,926,100 |
| 2018/10/03 | 728 | 753 | 724 | 735 | 9,723,700 |
| 2018/10/02 | 740 | 741 | 716 | 719 | 8,495,900 |
| 2018/10/01 | 707 | 745 | 702 | 730 | 9,101,200 |
| 2018/09/28 | 720 | 730 | 705 | 710 | 10,922,200 |
| 2018/09/27 | 767 | 768 | 738 | 750 | 7,078,000 |
| 2018/09/26 | 755 | 772 | 743 | 771 | 4,277,700 |
| 2018/09/25 | 738 | 782 | 730 | 750 | 7,606,200 |
| 2018/09/21 | 756 | 758 | 742 | 745 | 6,319,300 |
| 2018/09/20 | 771 | 779 | 742 | 744 | 4,919,300 |
| 2018/09/19 | 780 | 789 | 764 | 772 | 6,727,000 |
| 2018/09/18 | 730 | 768 | 720 | 757 | 9,924,500 |
| 2018/09/14 | 730 | 735 | 722 | 725 | 6,694,400 |
| 2018/09/13 | 710 | 726 | 681 | 725 | 10,142,600 |
| 2018/09/12 | 754 | 755 | 711 | 725 | 12,553,800 |
| 2018/09/11 | 725 | 778 | 712 | 754 | 17,203,900 |
| 2018/09/10 | 735 | 745 | 722 | 722 | 5,741,100 |
| 2018/09/07 | 746 | 746 | 733 | 744 | 7,220,400 |
| 2018/09/06 | 797 | 797 | 769 | 769 | 6,320,700 |
| 2018/09/05 | 820 | 830 | 803 | 807 | 5,220,000 |
| 2018/09/04 | 792 | 820 | 789 | 812 | 9,911,800 |
| 2018/09/03 | 827 | 835 | 776 | 786 | 14,825,600 |
| 2018/08/31 | 845 | 849 | 833 | 840 | 3,213,600 |
| 2018/08/30 | 846 | 855 | 844 | 850 | 5,183,300 |
| 2018/08/29 | 845 | 855 | 842 | 842 | 3,840,500 |
| 2018/08/28 | 860 | 867 | 842 | 843 | 7,207,100 |
| 2018/08/27 | 824 | 852 | 813 | 849 | 6,758,700 |
| 2018/08/24 | 818 | 821 | 813 | 817 | 2,788,100 |
| 2018/08/23 | 819 | 821 | 813 | 813 | 2,939,800 |
| 2018/08/22 | 818 | 826 | 814 | 819 | 9,143,500 |
| 2018/08/21 | 813 | 822 | 805 | 815 | 7,697,100 |
| 2018/08/20 | 830 | 838 | 813 | 813 | 4,821,900 |
| 2018/08/17 | 823 | 827 | 809 | 817 | 4,265,300 |
| 2018/08/16 | 826 | 840 | 813 | 814 | 6,932,800 |
| 2018/08/15 | 849 | 857 | 831 | 837 | 4,114,200 |
| 2018/08/14 | 840 | 861 | 835 | 857 | 4,503,400 |
| 2018/08/13 | 795 | 834 | 793 | 823 | 8,824,000 |
| 2018/08/10 | 870 | 872 | 836 | 837 | 6,579,200 |
| 2018/08/09 | 882 | 889 | 867 | 881 | 4,194,000 |
| 2018/08/08 | 863 | 879 | 861 | 867 | 3,770,800 |
| 2018/08/07 | 870 | 875 | 856 | 864 | 5,326,200 |
| 2018/08/06 | 886 | 894 | 871 | 874 | 3,352,400 |
| 2018/08/03 | 885 | 912 | 877 | 886 | 5,781,500 |
| 2018/08/02 | 912 | 915 | 884 | 885 | 8,246,000 |
| 2018/08/01 | 912 | 940 | 896 | 914 | 21,964,000 |
| 2018/07/31 | 993 | 1,000 | 978 | 996 | 7,235,800 |
| 2018/07/30 | 980 | 992 | 972 | 978 | 12,869,300 |
| 2018/07/27 | 993 | 1,002 | 982 | 1,002 | 6,162,300 |
| 2018/07/26 | 991 | 1,026 | 971 | 979 | 6,883,000 |
| 2018/07/25 | 991 | 1,012 | 976 | 1,006 | 4,995,600 |
| 2018/07/24 | 1,007 | 1,009 | 975 | 988 | 9,840,800 |
| 2018/07/23 | 1,048 | 1,052 | 1,020 | 1,022 | 3,055,500 |
| 2018/07/20 | 1,064 | 1,076 | 1,050 | 1,061 | 3,170,200 |
| 2018/07/19 | 1,032 | 1,066 | 1,031 | 1,060 | 6,284,800 |
| 2018/07/18 | 1,030 | 1,033 | 1,014 | 1,015 | 3,811,000 |
| 2018/07/17 | 1,030 | 1,033 | 1,011 | 1,030 | 4,787,100 |
| 2018/07/13 | 1,021 | 1,031 | 1,009 | 1,022 | 7,128,500 |
| 2018/07/12 | 1,021 | 1,033 | 1,017 | 1,025 | 4,514,400 |
| 2018/07/11 | 1,056 | 1,064 | 1,010 | 1,031 | 6,849,200 |
| 2018/07/10 | 1,050 | 1,072 | 1,049 | 1,068 | 5,410,400 |
| 2018/07/09 | 1,044 | 1,058 | 1,036 | 1,043 | 5,953,000 |
| 2018/07/06 | 1,030 | 1,065 | 1,024 | 1,058 | 6,602,100 |
| 2018/07/05 | 1,043 | 1,062 | 1,027 | 1,030 | 6,121,800 |
| 2018/07/04 | 1,085 | 1,085 | 1,041 | 1,058 | 4,064,500 |
| 2018/07/03 | 1,081 | 1,100 | 1,074 | 1,090 | 4,024,300 |
| 2018/07/02 | 1,080 | 1,125 | 1,076 | 1,085 | 4,817,300 |
| 2018/06/29 | 1,104 | 1,109 | 1,072 | 1,086 | 4,587,900 |
| 2018/06/28 | 1,085 | 1,107 | 1,082 | 1,099 | 2,957,200 |
| 2018/06/27 | 1,099 | 1,108 | 1,081 | 1,085 | 3,232,600 |
| 2018/06/26 | 1,080 | 1,098 | 1,070 | 1,092 | 4,617,600 |
| 2018/06/25 | 1,105 | 1,110 | 1,080 | 1,085 | 4,381,200 |
| 2018/06/22 | 1,093 | 1,116 | 1,090 | 1,107 | 3,733,200 |
| 2018/06/21 | 1,090 | 1,111 | 1,084 | 1,105 | 3,837,300 |
| 2018/06/20 | 1,084 | 1,091 | 1,075 | 1,090 | 4,402,400 |
| 2018/06/19 | 1,103 | 1,127 | 1,080 | 1,085 | 5,071,700 |
| 2018/06/18 | 1,110 | 1,118 | 1,107 | 1,109 | 2,855,700 |
| 2018/06/15 | 1,116 | 1,116 | 1,095 | 1,109 | 5,351,300 |
| 2018/06/14 | 1,110 | 1,136 | 1,108 | 1,108 | 4,620,300 |
| 2018/06/13 | 1,144 | 1,146 | 1,095 | 1,100 | 5,636,400 |
| 2018/06/12 | 1,146 | 1,157 | 1,126 | 1,145 | 5,997,700 |
| 2018/06/11 | 1,117 | 1,142 | 1,115 | 1,140 | 4,176,800 |
| 2018/06/08 | 1,131 | 1,143 | 1,118 | 1,121 | 5,092,000 |
| 2018/06/07 | 1,134 | 1,138 | 1,121 | 1,131 | 4,531,900 |
| 2018/06/06 | 1,133 | 1,147 | 1,120 | 1,127 | 4,479,400 |
| 2018/06/05 | 1,129 | 1,138 | 1,104 | 1,127 | 5,126,900 |
| 2018/06/04 | 1,096 | 1,145 | 1,091 | 1,143 | 8,952,500 |
| 2018/06/01 | 1,083 | 1,085 | 1,071 | 1,080 | 4,404,600 |
| 2018/05/31 | 1,085 | 1,086 | 1,071 | 1,082 | 6,104,900 |
| 2018/05/30 | 1,075 | 1,083 | 1,066 | 1,079 | 4,299,000 |
| 2018/05/29 | 1,093 | 1,094 | 1,067 | 1,075 | 2,988,000 |
| 2018/05/28 | 1,090 | 1,099 | 1,080 | 1,091 | 3,279,300 |
| 2018/05/25 | 1,062 | 1,088 | 1,062 | 1,076 | 3,361,000 |
| 2018/05/24 | 1,080 | 1,095 | 1,059 | 1,067 | 7,937,500 |
| 2018/05/23 | 1,118 | 1,122 | 1,089 | 1,089 | 8,184,300 |
| 2018/05/22 | 1,057 | 1,073 | 1,053 | 1,066 | 3,755,600 |
| 2018/05/21 | 1,057 | 1,078 | 1,055 | 1,062 | 3,509,700 |
| 2018/05/18 | 1,070 | 1,076 | 1,059 | 1,061 | 3,843,800 |
| 2018/05/17 | 1,056 | 1,077 | 1,047 | 1,068 | 4,452,400 |
| 2018/05/16 | 1,050 | 1,070 | 1,048 | 1,063 | 5,507,900 |
| 2018/05/15 | 1,066 | 1,086 | 1,049 | 1,050 | 8,915,000 |
| 2018/05/14 | 1,039 | 1,047 | 1,024 | 1,039 | 10,767,300 |
| 2018/05/11 | 1,082 | 1,105 | 1,079 | 1,098 | 7,180,000 |
| 2018/05/10 | 1,075 | 1,109 | 1,065 | 1,109 | 8,971,700 |
| 2018/05/09 | 1,055 | 1,080 | 1,055 | 1,069 | 8,077,600 |
| 2018/05/08 | 1,065 | 1,077 | 1,056 | 1,071 | 8,736,200 |
| 2018/05/07 | 1,070 | 1,079 | 1,038 | 1,063 | 15,601,800 |
| 2018/05/02 | 1,100 | 1,112 | 1,087 | 1,090 | 9,435,900 |
| 2018/05/01 | 1,163 | 1,163 | 1,093 | 1,095 | 11,326,800 |
| 2018/04/27 | 1,159 | 1,168 | 1,126 | 1,148 | 17,422,800 |
| 2018/04/26 | 1,140 | 1,165 | 1,132 | 1,135 | 38,424,100 |
| 2018/04/25 | 1,118 | 1,156 | 1,106 | 1,135 | 19,511,100 |
| 2018/04/24 | 1,110 | 1,128 | 1,104 | 1,128 | 12,971,600 |
| 2018/04/23 | 1,110 | 1,124 | 1,103 | 1,110 | 19,458,600 |
| 2018/04/20 | 1,114 | 1,117 | 1,095 | 1,107 | 18,228,500 |
| 2018/04/19 | 1,147 | 1,148 | 1,107 | 1,120 | 45,593,200 |
| 2018/04/18 | 1,128 | 1,134 | 1,088 | 1,117 | 26,402,100 |
| 2018/04/17 | 1,088 | 1,148 | 1,065 | 1,133 | 21,374,500 |
| 2018/04/16 | 1,034 | 1,102 | 1,030 | 1,081 | 16,702,800 |
| 2018/04/13 | 970 | 1,033 | 970 | 1,025 | 13,230,600 |
| 2018/04/12 | 1,005 | 1,008 | 965 | 968 | 8,303,700 |
| 2018/04/11 | 1,016 | 1,030 | 1,012 | 1,019 | 5,572,400 |
| 2018/04/10 | 1,010 | 1,025 | 1,005 | 1,020 | 5,762,800 |
| 2018/04/09 | 1,010 | 1,020 | 1,002 | 1,013 | 4,317,300 |
| 2018/04/06 | 1,035 | 1,044 | 1,017 | 1,021 | 5,669,700 |
| 2018/04/05 | 1,028 | 1,054 | 1,018 | 1,042 | 7,353,700 |
| 2018/04/04 | 1,018 | 1,039 | 1,003 | 1,025 | 13,421,100 |
| 2018/04/03 | 1,063 | 1,075 | 974 | 987 | 18,400,100 |
| 2018/04/02 | 1,079 | 1,105 | 1,076 | 1,093 | 2,044,400 |
| 2018/03/30 | 1,065 | 1,078 | 1,063 | 1,070 | 3,005,000 |
| 2018/03/29 | 1,059 | 1,061 | 1,035 | 1,051 | 4,570,800 |
| 2018/03/28 | 1,064 | 1,071 | 1,032 | 1,056 | 4,549,900 |
| 2018/03/27 | 1,091 | 1,121 | 1,091 | 1,104 | 4,544,000 |
| 2018/03/26 | 1,050 | 1,067 | 1,030 | 1,066 | 3,187,200 |
| 2018/03/23 | 1,078 | 1,096 | 1,059 | 1,065 | 4,397,900 |
| 2018/03/22 | 1,133 | 1,142 | 1,114 | 1,125 | 3,417,800 |
| 2018/03/20 | 1,141 | 1,142 | 1,115 | 1,129 | 4,416,200 |
| 2018/03/19 | 1,140 | 1,156 | 1,130 | 1,154 | 3,099,600 |
| 2018/03/16 | 1,158 | 1,161 | 1,135 | 1,140 | 3,419,900 |
| 2018/03/15 | 1,170 | 1,170 | 1,134 | 1,153 | 2,857,900 |
| 2018/03/14 | 1,178 | 1,178 | 1,146 | 1,173 | 4,340,700 |
| 2018/03/13 | 1,195 | 1,215 | 1,191 | 1,210 | 3,263,600 |
| 2018/03/12 | 1,216 | 1,226 | 1,177 | 1,202 | 4,520,600 |
| 2018/03/09 | 1,150 | 1,227 | 1,144 | 1,186 | 8,974,100 |
| 2018/03/08 | 1,142 | 1,156 | 1,121 | 1,128 | 4,180,400 |
| 2018/03/07 | 1,142 | 1,151 | 1,121 | 1,123 | 3,018,400 |
| 2018/03/06 | 1,132 | 1,155 | 1,130 | 1,148 | 4,326,500 |
| 2018/03/05 | 1,125 | 1,134 | 1,087 | 1,111 | 5,979,100 |
| 2018/03/02 | 1,140 | 1,153 | 1,123 | 1,135 | 6,372,300 |
| 2018/03/01 | 1,220 | 1,222 | 1,171 | 1,184 | 4,333,800 |
| 2018/02/28 | 1,246 | 1,267 | 1,236 | 1,237 | 15,325,200 |
| 2018/02/27 | 1,235 | 1,260 | 1,231 | 1,246 | 4,739,900 |
| 2018/02/26 | 1,222 | 1,224 | 1,203 | 1,210 | 3,103,200 |
| 2018/02/23 | 1,208 | 1,219 | 1,193 | 1,212 | 4,004,100 |
| 2018/02/22 | 1,190 | 1,228 | 1,185 | 1,218 | 6,575,900 |
| 2018/02/21 | 1,150 | 1,183 | 1,150 | 1,181 | 3,890,700 |
| 2018/02/20 | 1,140 | 1,152 | 1,135 | 1,147 | 3,426,200 |
| 2018/02/19 | 1,138 | 1,156 | 1,135 | 1,149 | 2,591,700 |
| 2018/02/16 | 1,131 | 1,150 | 1,119 | 1,135 | 4,318,900 |
| 2018/02/15 | 1,114 | 1,155 | 1,110 | 1,135 | 4,503,700 |
| 2018/02/14 | 1,124 | 1,135 | 1,089 | 1,096 | 6,484,300 |
| 2018/02/13 | 1,201 | 1,207 | 1,096 | 1,133 | 14,985,400 |
| 2018/02/09 | 1,183 | 1,183 | 1,155 | 1,180 | 4,350,200 |
| 2018/02/08 | 1,228 | 1,241 | 1,210 | 1,213 | 5,813,200 |
| 2018/02/07 | 1,241 | 1,249 | 1,191 | 1,198 | 4,809,700 |
| 2018/02/06 | 1,145 | 1,187 | 1,143 | 1,181 | 8,875,700 |
| 2018/02/05 | 1,260 | 1,262 | 1,213 | 1,233 | 6,550,000 |
| 2018/02/02 | 1,287 | 1,299 | 1,280 | 1,284 | 2,916,700 |
| 2018/02/01 | 1,301 | 1,301 | 1,277 | 1,285 | 2,988,200 |
| 2018/01/31 | 1,279 | 1,302 | 1,275 | 1,283 | 3,333,200 |
| 2018/01/30 | 1,313 | 1,335 | 1,265 | 1,279 | 11,118,100 |
| 2018/01/29 | 1,299 | 1,314 | 1,288 | 1,288 | 4,184,100 |
| 2018/01/26 | 1,296 | 1,302 | 1,270 | 1,279 | 4,851,700 |
| 2018/01/25 | 1,280 | 1,303 | 1,275 | 1,298 | 4,460,500 |
| 2018/01/24 | 1,329 | 1,331 | 1,282 | 1,293 | 6,318,500 |
| 2018/01/23 | 1,332 | 1,334 | 1,325 | 1,328 | 2,382,700 |
| 2018/01/22 | 1,329 | 1,333 | 1,318 | 1,323 | 3,060,700 |
| 2018/01/19 | 1,323 | 1,335 | 1,323 | 1,329 | 2,815,300 |
| 2018/01/18 | 1,346 | 1,347 | 1,310 | 1,313 | 5,732,500 |
| 2018/01/17 | 1,312 | 1,328 | 1,307 | 1,316 | 3,471,900 |
| 2018/01/16 | 1,329 | 1,330 | 1,311 | 1,315 | 3,832,200 |
| 2018/01/15 | 1,348 | 1,355 | 1,316 | 1,321 | 2,972,800 |
| 2018/01/12 | 1,320 | 1,343 | 1,312 | 1,331 | 4,853,000 |
| 2018/01/11 | 1,339 | 1,344 | 1,313 | 1,322 | 4,784,900 |
| 2018/01/10 | 1,405 | 1,412 | 1,363 | 1,368 | 4,500,300 |
| 2018/01/09 | 1,425 | 1,427 | 1,399 | 1,410 | 4,142,100 |
| 2018/01/05 | 1,383 | 1,410 | 1,378 | 1,398 | 4,968,900 |
| 2018/01/04 | 1,367 | 1,385 | 1,347 | 1,367 | 5,693,200 |