レノバ(9519)の株価時系列情報
レノバ(9519)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 | 1,157 | 1,180 | 1,153 | 1,177 | 41,600 |
| 2017/12/28 | 1,159 | 1,181 | 1,150 | 1,150 | 79,700 |
| 2017/12/27 | 1,131 | 1,174 | 1,131 | 1,164 | 84,100 |
| 2017/12/26 | 1,125 | 1,135 | 1,120 | 1,131 | 99,300 |
| 2017/12/25 | 1,141 | 1,149 | 1,110 | 1,114 | 149,900 |
| 2017/12/22 | 1,139 | 1,141 | 1,130 | 1,137 | 84,600 |
| 2017/12/21 | 1,167 | 1,176 | 1,136 | 1,140 | 113,800 |
| 2017/12/20 | 1,176 | 1,182 | 1,169 | 1,170 | 48,800 |
| 2017/12/19 | 1,181 | 1,186 | 1,168 | 1,176 | 46,900 |
| 2017/12/18 | 1,171 | 1,193 | 1,169 | 1,189 | 74,900 |
| 2017/12/15 | 1,165 | 1,168 | 1,152 | 1,165 | 59,600 |
| 2017/12/14 | 1,160 | 1,175 | 1,158 | 1,168 | 62,200 |
| 2017/12/13 | 1,168 | 1,172 | 1,152 | 1,157 | 96,200 |
| 2017/12/12 | 1,184 | 1,185 | 1,163 | 1,167 | 60,900 |
| 2017/12/11 | 1,167 | 1,185 | 1,166 | 1,171 | 69,900 |
| 2017/12/08 | 1,160 | 1,169 | 1,153 | 1,155 | 53,000 |
| 2017/12/07 | 1,156 | 1,198 | 1,154 | 1,156 | 49,300 |
| 2017/12/06 | 1,177 | 1,186 | 1,155 | 1,171 | 39,000 |
| 2017/12/05 | 1,200 | 1,200 | 1,180 | 1,188 | 48,600 |
| 2017/12/04 | 1,230 | 1,230 | 1,207 | 1,209 | 32,600 |
| 2017/12/01 | 1,210 | 1,228 | 1,202 | 1,228 | 53,000 |
| 2017/11/30 | 1,242 | 1,250 | 1,205 | 1,205 | 65,600 |
| 2017/11/29 | 1,270 | 1,272 | 1,243 | 1,250 | 67,200 |
| 2017/11/28 | 1,218 | 1,290 | 1,195 | 1,290 | 152,000 |
| 2017/11/27 | 1,200 | 1,207 | 1,185 | 1,206 | 51,400 |
| 2017/11/24 | 1,182 | 1,207 | 1,182 | 1,200 | 39,500 |
| 2017/11/22 | 1,180 | 1,210 | 1,180 | 1,192 | 46,800 |
| 2017/11/21 | 1,164 | 1,190 | 1,151 | 1,181 | 59,000 |
| 2017/11/20 | 1,195 | 1,200 | 1,159 | 1,165 | 47,900 |
| 2017/11/17 | 1,206 | 1,233 | 1,183 | 1,195 | 57,900 |
| 2017/11/16 | 1,177 | 1,227 | 1,169 | 1,205 | 140,500 |
| 2017/11/15 | 1,195 | 1,205 | 1,101 | 1,118 | 151,400 |
| 2017/11/14 | 1,224 | 1,242 | 1,195 | 1,208 | 51,900 |
| 2017/11/13 | 1,248 | 1,250 | 1,223 | 1,224 | 31,000 |
| 2017/11/10 | 1,212 | 1,248 | 1,212 | 1,245 | 39,300 |
| 2017/11/09 | 1,241 | 1,256 | 1,223 | 1,236 | 54,600 |
| 2017/11/08 | 1,240 | 1,256 | 1,230 | 1,247 | 42,700 |
| 2017/11/07 | 1,249 | 1,259 | 1,222 | 1,230 | 41,100 |
| 2017/11/06 | 1,251 | 1,269 | 1,222 | 1,249 | 72,200 |
| 2017/11/02 | 1,270 | 1,275 | 1,236 | 1,256 | 87,300 |
| 2017/11/01 | 1,272 | 1,287 | 1,266 | 1,271 | 59,000 |
| 2017/10/31 | 1,292 | 1,292 | 1,270 | 1,270 | 52,500 |
| 2017/10/30 | 1,290 | 1,313 | 1,273 | 1,292 | 66,700 |
| 2017/10/27 | 1,265 | 1,286 | 1,260 | 1,280 | 34,000 |
| 2017/10/26 | 1,280 | 1,295 | 1,262 | 1,268 | 46,300 |
| 2017/10/25 | 1,305 | 1,306 | 1,276 | 1,280 | 58,900 |
| 2017/10/24 | 1,269 | 1,295 | 1,242 | 1,295 | 92,900 |
| 2017/10/23 | 1,303 | 1,313 | 1,258 | 1,268 | 85,000 |
| 2017/10/20 | 1,296 | 1,318 | 1,270 | 1,272 | 83,100 |
| 2017/10/19 | 1,291 | 1,330 | 1,290 | 1,303 | 133,800 |
| 2017/10/18 | 1,250 | 1,292 | 1,250 | 1,278 | 102,000 |
| 2017/10/17 | 1,318 | 1,318 | 1,231 | 1,246 | 154,600 |
| 2017/10/16 | 1,340 | 1,340 | 1,280 | 1,318 | 115,700 |
| 2017/10/13 | 1,345 | 1,375 | 1,289 | 1,333 | 310,400 |
| 2017/10/12 | 1,295 | 1,345 | 1,227 | 1,345 | 315,400 |
| 2017/10/11 | 1,285 | 1,330 | 1,285 | 1,297 | 316,800 |
| 2017/10/10 | 1,230 | 1,290 | 1,230 | 1,284 | 227,500 |
| 2017/10/06 | 1,220 | 1,231 | 1,210 | 1,229 | 85,700 |
| 2017/10/05 | 1,249 | 1,265 | 1,212 | 1,215 | 81,500 |
| 2017/10/04 | 1,268 | 1,290 | 1,241 | 1,257 | 128,600 |
| 2017/10/03 | 1,243 | 1,280 | 1,215 | 1,269 | 215,000 |
| 2017/10/02 | 1,259 | 1,268 | 1,230 | 1,241 | 170,900 |
| 2017/09/29 | 1,201 | 1,277 | 1,201 | 1,277 | 398,300 |
| 2017/09/28 | 1,170 | 1,211 | 1,151 | 1,201 | 201,900 |
| 2017/09/27 | 1,180 | 1,190 | 1,149 | 1,159 | 128,000 |
| 2017/09/26 | 1,155 | 1,181 | 1,132 | 1,181 | 128,300 |
| 2017/09/25 | 1,148 | 1,167 | 1,133 | 1,150 | 109,200 |
| 2017/09/22 | 1,117 | 1,124 | 1,100 | 1,118 | 91,700 |
| 2017/09/21 | 1,119 | 1,144 | 1,119 | 1,126 | 97,200 |
| 2017/09/20 | 1,166 | 1,186 | 1,110 | 1,117 | 182,300 |
| 2017/09/19 | 1,163 | 1,179 | 1,146 | 1,175 | 96,700 |
| 2017/09/15 | 1,164 | 1,177 | 1,146 | 1,169 | 77,200 |
| 2017/09/14 | 1,160 | 1,182 | 1,136 | 1,181 | 175,200 |
| 2017/09/13 | 1,095 | 1,150 | 1,095 | 1,145 | 158,900 |
| 2017/09/12 | 1,090 | 1,120 | 1,086 | 1,100 | 91,400 |
| 2017/09/11 | 1,102 | 1,102 | 1,069 | 1,078 | 101,600 |
| 2017/09/08 | 1,082 | 1,083 | 1,055 | 1,067 | 67,100 |
| 2017/09/07 | 1,110 | 1,113 | 1,073 | 1,093 | 115,100 |
| 2017/09/06 | 1,002 | 1,107 | 1,001 | 1,093 | 229,500 |
| 2017/09/05 | 1,100 | 1,103 | 1,020 | 1,037 | 255,500 |
| 2017/09/04 | 1,131 | 1,138 | 1,085 | 1,092 | 211,900 |
| 2017/09/01 | 1,150 | 1,154 | 1,131 | 1,131 | 229,800 |
| 2017/08/31 | 1,220 | 1,223 | 1,151 | 1,155 | 511,000 |
| 2017/08/30 | 1,310 | 1,311 | 1,212 | 1,220 | 695,400 |
| 2017/08/29 | 1,251 | 1,346 | 1,233 | 1,312 | 2,128,700 |
| 2017/08/28 | 1,178 | 1,343 | 1,170 | 1,262 | 3,826,500 |
| 2017/08/25 | 1,018 | 1,066 | 1,012 | 1,043 | 210,000 |
| 2017/08/24 | 1,008 | 1,013 | 1,005 | 1,005 | 82,700 |
| 2017/08/23 | 1,005 | 1,016 | 1,004 | 1,013 | 54,900 |
| 2017/08/22 | 997 | 1,007 | 995 | 1,000 | 82,900 |
| 2017/08/21 | 1,050 | 1,050 | 995 | 996 | 147,900 |
| 2017/08/18 | 1,005 | 1,040 | 1,002 | 1,026 | 99,300 |
| 2017/08/17 | 1,000 | 1,019 | 1,000 | 1,012 | 84,900 |
| 2017/08/16 | 1,000 | 1,020 | 996 | 1,001 | 218,800 |
| 2017/08/15 | 1,014 | 1,025 | 999 | 1,004 | 139,600 |
| 2017/08/14 | 1,080 | 1,087 | 990 | 1,011 | 190,800 |
| 2017/08/10 | 1,081 | 1,094 | 1,080 | 1,086 | 72,600 |
| 2017/08/09 | 1,115 | 1,119 | 1,080 | 1,088 | 104,100 |
| 2017/08/08 | 1,086 | 1,120 | 1,079 | 1,119 | 94,600 |
| 2017/08/07 | 1,097 | 1,111 | 1,087 | 1,092 | 79,000 |
| 2017/08/04 | 1,080 | 1,111 | 1,077 | 1,110 | 85,800 |
| 2017/08/03 | 1,070 | 1,088 | 1,064 | 1,080 | 209,800 |
| 2017/08/02 | 1,080 | 1,115 | 1,079 | 1,085 | 51,700 |
| 2017/08/01 | 1,120 | 1,130 | 1,083 | 1,084 | 90,400 |
| 2017/07/31 | 1,122 | 1,134 | 1,120 | 1,120 | 122,600 |
| 2017/07/28 | 1,139 | 1,139 | 1,115 | 1,120 | 84,300 |
| 2017/07/27 | 1,142 | 1,183 | 1,128 | 1,139 | 108,100 |
| 2017/07/26 | 1,130 | 1,142 | 1,124 | 1,135 | 73,600 |
| 2017/07/25 | 1,160 | 1,160 | 1,129 | 1,130 | 123,200 |
| 2017/07/24 | 1,140 | 1,177 | 1,137 | 1,160 | 233,700 |
| 2017/07/21 | 1,190 | 1,198 | 1,136 | 1,136 | 177,500 |
| 2017/07/20 | 1,218 | 1,219 | 1,185 | 1,185 | 87,600 |
| 2017/07/19 | 1,191 | 1,218 | 1,189 | 1,211 | 119,700 |
| 2017/07/18 | 1,222 | 1,238 | 1,180 | 1,191 | 305,700 |
| 2017/07/14 | 1,260 | 1,272 | 1,240 | 1,263 | 208,900 |
| 2017/07/13 | 1,262 | 1,266 | 1,240 | 1,252 | 113,000 |
| 2017/07/12 | 1,222 | 1,276 | 1,216 | 1,257 | 266,000 |
| 2017/07/11 | 1,223 | 1,250 | 1,200 | 1,249 | 242,300 |
| 2017/07/10 | 1,235 | 1,255 | 1,220 | 1,222 | 172,100 |
| 2017/07/07 | 1,201 | 1,236 | 1,201 | 1,225 | 190,400 |
| 2017/07/06 | 1,275 | 1,282 | 1,200 | 1,201 | 269,400 |
| 2017/07/05 | 1,274 | 1,290 | 1,230 | 1,260 | 448,600 |
| 2017/07/04 | 1,158 | 1,300 | 1,154 | 1,218 | 749,100 |
| 2017/07/03 | 1,122 | 1,154 | 1,118 | 1,144 | 149,500 |
| 2017/06/30 | 1,086 | 1,121 | 1,071 | 1,102 | 150,900 |
| 2017/06/29 | 1,102 | 1,109 | 1,058 | 1,083 | 188,300 |
| 2017/06/28 | 1,150 | 1,152 | 1,103 | 1,107 | 184,900 |
| 2017/06/27 | 1,155 | 1,160 | 1,142 | 1,149 | 85,000 |
| 2017/06/26 | 1,150 | 1,167 | 1,135 | 1,152 | 160,800 |
| 2017/06/23 | 1,179 | 1,214 | 1,150 | 1,151 | 176,800 |
| 2017/06/22 | 1,181 | 1,185 | 1,154 | 1,161 | 115,000 |
| 2017/06/21 | 1,206 | 1,208 | 1,185 | 1,185 | 51,500 |
| 2017/06/20 | 1,225 | 1,230 | 1,164 | 1,198 | 163,000 |
| 2017/06/19 | 1,150 | 1,229 | 1,144 | 1,227 | 177,300 |
| 2017/06/16 | 1,131 | 1,185 | 1,131 | 1,155 | 142,100 |
| 2017/06/15 | 1,139 | 1,151 | 1,130 | 1,134 | 124,100 |
| 2017/06/14 | 1,165 | 1,185 | 1,153 | 1,153 | 138,200 |
| 2017/06/13 | 1,166 | 1,171 | 1,145 | 1,159 | 182,400 |
| 2017/06/12 | 1,210 | 1,217 | 1,182 | 1,187 | 170,700 |
| 2017/06/09 | 1,230 | 1,232 | 1,212 | 1,228 | 119,000 |
| 2017/06/08 | 1,232 | 1,247 | 1,222 | 1,222 | 102,200 |
| 2017/06/07 | 1,230 | 1,240 | 1,220 | 1,227 | 124,300 |
| 2017/06/06 | 1,260 | 1,260 | 1,232 | 1,239 | 156,400 |
| 2017/06/05 | 1,250 | 1,275 | 1,240 | 1,250 | 207,900 |
| 2017/06/02 | 1,250 | 1,266 | 1,234 | 1,244 | 175,900 |
| 2017/06/01 | 1,251 | 1,262 | 1,240 | 1,248 | 143,900 |
| 2017/05/31 | 1,262 | 1,268 | 1,251 | 1,251 | 146,200 |
| 2017/05/30 | 1,281 | 1,294 | 1,263 | 1,273 | 89,600 |
| 2017/05/29 | 1,309 | 1,317 | 1,277 | 1,282 | 77,300 |
| 2017/05/26 | 1,335 | 1,336 | 1,260 | 1,296 | 226,000 |
| 2017/05/25 | 1,356 | 1,358 | 1,331 | 1,335 | 73,400 |
| 2017/05/24 | 1,330 | 1,379 | 1,329 | 1,341 | 146,900 |
| 2017/05/23 | 1,360 | 1,362 | 1,321 | 1,325 | 137,500 |
| 2017/05/22 | 1,381 | 1,388 | 1,342 | 1,359 | 194,300 |
| 2017/05/19 | 1,318 | 1,370 | 1,310 | 1,356 | 394,600 |
| 2017/05/18 | 1,220 | 1,383 | 1,220 | 1,295 | 781,600 |
| 2017/05/17 | 1,271 | 1,300 | 1,263 | 1,263 | 118,400 |
| 2017/05/16 | 1,303 | 1,320 | 1,282 | 1,292 | 98,200 |
| 2017/05/15 | 1,307 | 1,307 | 1,213 | 1,292 | 212,700 |
| 2017/05/12 | 1,361 | 1,368 | 1,306 | 1,322 | 250,800 |
| 2017/05/11 | 1,397 | 1,404 | 1,341 | 1,369 | 214,400 |
| 2017/05/10 | 1,414 | 1,417 | 1,370 | 1,383 | 430,100 |
| 2017/05/09 | 1,305 | 1,395 | 1,304 | 1,389 | 405,700 |
| 2017/05/08 | 1,304 | 1,332 | 1,297 | 1,302 | 127,900 |
| 2017/05/02 | 1,297 | 1,317 | 1,281 | 1,291 | 135,900 |
| 2017/05/01 | 1,293 | 1,294 | 1,268 | 1,280 | 182,100 |
| 2017/04/28 | 1,353 | 1,370 | 1,297 | 1,308 | 239,800 |
| 2017/04/27 | 1,350 | 1,372 | 1,345 | 1,359 | 167,600 |
| 2017/04/26 | 1,348 | 1,360 | 1,338 | 1,343 | 202,800 |
| 2017/04/25 | 1,294 | 1,347 | 1,290 | 1,324 | 318,400 |
| 2017/04/24 | 1,371 | 1,425 | 1,310 | 1,310 | 499,600 |
| 2017/04/21 | 1,327 | 1,409 | 1,307 | 1,390 | 943,100 |
| 2017/04/20 | 1,292 | 1,348 | 1,268 | 1,305 | 510,800 |
| 2017/04/19 | 1,248 | 1,292 | 1,241 | 1,282 | 163,700 |
| 2017/04/18 | 1,308 | 1,320 | 1,258 | 1,273 | 319,600 |
| 2017/04/17 | 1,240 | 1,312 | 1,240 | 1,279 | 267,700 |
| 2017/04/14 | 1,271 | 1,329 | 1,240 | 1,258 | 471,600 |
| 2017/04/13 | 1,248 | 1,325 | 1,244 | 1,301 | 742,300 |
| 2017/04/12 | 1,310 | 1,311 | 1,210 | 1,239 | 930,200 |
| 2017/04/11 | 1,483 | 1,488 | 1,361 | 1,370 | 784,700 |
| 2017/04/10 | 1,550 | 1,595 | 1,502 | 1,505 | 557,700 |
| 2017/04/07 | 1,556 | 1,660 | 1,510 | 1,660 | 382,000 |
| 2017/04/06 | 1,591 | 1,609 | 1,536 | 1,560 | 304,200 |
| 2017/04/05 | 1,601 | 1,642 | 1,570 | 1,628 | 315,600 |
| 2017/04/04 | 1,711 | 1,720 | 1,565 | 1,617 | 518,900 |
| 2017/04/03 | 1,713 | 1,780 | 1,700 | 1,718 | 733,500 |
| 2017/03/31 | 1,680 | 1,728 | 1,680 | 1,710 | 278,400 |
| 2017/03/30 | 1,704 | 1,749 | 1,678 | 1,680 | 398,200 |
| 2017/03/29 | 1,680 | 1,705 | 1,637 | 1,685 | 326,900 |
| 2017/03/28 | 1,700 | 1,755 | 1,655 | 1,680 | 487,600 |
| 2017/03/27 | 1,770 | 1,822 | 1,710 | 1,710 | 946,400 |
| 2017/03/24 | 1,645 | 1,735 | 1,643 | 1,699 | 668,700 |
| 2017/03/23 | 1,630 | 1,701 | 1,619 | 1,670 | 483,100 |
| 2017/03/22 | 1,531 | 1,719 | 1,530 | 1,657 | 1,263,000 |
| 2017/03/21 | 1,700 | 1,721 | 1,611 | 1,611 | 899,000 |
| 2017/03/17 | 1,870 | 1,880 | 1,662 | 1,750 | 1,775,500 |
| 2017/03/16 | 1,950 | 1,954 | 1,871 | 1,890 | 985,400 |
| 2017/03/15 | 1,890 | 1,948 | 1,850 | 1,930 | 1,447,500 |
| 2017/03/14 | 1,900 | 1,944 | 1,840 | 1,900 | 2,360,000 |
| 2017/03/13 | 2,139 | 2,230 | 1,860 | 1,880 | 6,660,500 |
| 2017/03/10 | 1,912 | 2,120 | 1,892 | 2,073 | 3,905,900 |
| 2017/03/09 | 1,851 | 1,965 | 1,821 | 1,872 | 1,822,000 |
| 2017/03/08 | 2,000 | 2,014 | 1,908 | 1,915 | 1,069,600 |
| 2017/03/07 | 2,080 | 2,090 | 1,900 | 1,990 | 3,256,400 |
| 2017/03/06 | 2,240 | 2,295 | 2,046 | 2,060 | 8,912,500 |
| 2017/03/03 | 2,175 | 2,230 | 2,112 | 2,145 | 4,194,200 |
| 2017/03/02 | 2,042 | 2,255 | 1,983 | 2,138 | 8,412,100 |
| 2017/03/01 | 2,086 | 2,166 | 2,004 | 2,004 | 6,386,800 |
| 2017/02/28 | 1,940 | 2,172 | 1,885 | 2,135 | 13,258,500 |
| 2017/02/27 | 2,005 | 2,090 | 1,810 | 1,825 | 14,127,000 |
| 2017/02/24 | 1,620 | 1,725 | 1,610 | 1,725 | 4,430,000 |
| 2017/02/23 | 1,125 | 1,425 | 1,103 | 1,425 | 7,291,900 |