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 |
|---|---|---|---|---|---|
| 2018/12/28 | 853 | 876 | 792 | 798 | 890,500 |
| 2018/12/27 | 898 | 898 | 852 | 880 | 976,300 |
| 2018/12/26 | 799 | 873 | 799 | 834 | 659,000 |
| 2018/12/25 | 756 | 809 | 754 | 795 | 793,800 |
| 2018/12/21 | 831 | 853 | 787 | 831 | 1,024,200 |
| 2018/12/20 | 879 | 892 | 855 | 864 | 768,400 |
| 2018/12/19 | 886 | 958 | 884 | 899 | 1,290,300 |
| 2018/12/18 | 951 | 962 | 842 | 862 | 1,610,700 |
| 2018/12/17 | 935 | 1,010 | 935 | 988 | 1,010,400 |
| 2018/12/14 | 925 | 938 | 901 | 935 | 714,400 |
| 2018/12/13 | 964 | 975 | 910 | 934 | 1,005,500 |
| 2018/12/12 | 981 | 981 | 945 | 975 | 951,000 |
| 2018/12/11 | 974 | 1,002 | 950 | 960 | 758,500 |
| 2018/12/10 | 1,068 | 1,084 | 965 | 974 | 1,258,600 |
| 2018/12/07 | 1,080 | 1,108 | 1,066 | 1,074 | 356,200 |
| 2018/12/06 | 1,108 | 1,134 | 1,062 | 1,081 | 586,900 |
| 2018/12/05 | 1,075 | 1,108 | 1,072 | 1,102 | 612,600 |
| 2018/12/04 | 1,178 | 1,180 | 1,101 | 1,110 | 656,900 |
| 2018/12/03 | 1,171 | 1,194 | 1,158 | 1,166 | 499,900 |
| 2018/11/30 | 1,181 | 1,217 | 1,150 | 1,166 | 1,199,100 |
| 2018/11/29 | 1,172 | 1,212 | 1,172 | 1,184 | 496,000 |
| 2018/11/28 | 1,149 | 1,187 | 1,125 | 1,171 | 469,200 |
| 2018/11/27 | 1,165 | 1,177 | 1,141 | 1,149 | 492,400 |
| 2018/11/26 | 1,117 | 1,166 | 1,116 | 1,151 | 526,900 |
| 2018/11/22 | 1,109 | 1,140 | 1,101 | 1,117 | 410,500 |
| 2018/11/21 | 1,093 | 1,162 | 1,080 | 1,117 | 545,100 |
| 2018/11/20 | 1,120 | 1,148 | 1,103 | 1,112 | 519,600 |
| 2018/11/19 | 1,131 | 1,166 | 1,116 | 1,152 | 474,300 |
| 2018/11/16 | 1,202 | 1,214 | 1,140 | 1,144 | 734,200 |
| 2018/11/15 | 1,245 | 1,259 | 1,050 | 1,189 | 2,112,300 |
| 2018/11/14 | 1,254 | 1,307 | 1,225 | 1,264 | 561,200 |
| 2018/11/13 | 1,238 | 1,299 | 1,233 | 1,260 | 621,600 |
| 2018/11/12 | 1,348 | 1,362 | 1,258 | 1,292 | 853,600 |
| 2018/11/09 | 1,346 | 1,383 | 1,319 | 1,350 | 669,600 |
| 2018/11/08 | 1,375 | 1,385 | 1,344 | 1,356 | 550,100 |
| 2018/11/07 | 1,335 | 1,375 | 1,320 | 1,343 | 656,800 |
| 2018/11/06 | 1,350 | 1,366 | 1,310 | 1,333 | 509,100 |
| 2018/11/05 | 1,336 | 1,362 | 1,287 | 1,343 | 846,300 |
| 2018/11/02 | 1,210 | 1,366 | 1,210 | 1,332 | 2,000,200 |
| 2018/11/01 | 1,211 | 1,233 | 1,190 | 1,213 | 569,700 |
| 2018/10/31 | 1,230 | 1,234 | 1,185 | 1,228 | 616,500 |
| 2018/10/30 | 1,172 | 1,229 | 1,170 | 1,200 | 726,700 |
| 2018/10/29 | 1,170 | 1,234 | 1,157 | 1,202 | 959,100 |
| 2018/10/26 | 1,257 | 1,275 | 1,152 | 1,168 | 1,527,500 |
| 2018/10/25 | 1,174 | 1,246 | 1,162 | 1,246 | 1,087,700 |
| 2018/10/24 | 1,220 | 1,276 | 1,208 | 1,234 | 1,397,900 |
| 2018/10/23 | 1,174 | 1,205 | 1,156 | 1,197 | 627,000 |
| 2018/10/22 | 1,167 | 1,198 | 1,135 | 1,180 | 725,500 |
| 2018/10/19 | 1,149 | 1,181 | 1,128 | 1,155 | 604,600 |
| 2018/10/18 | 1,210 | 1,250 | 1,176 | 1,178 | 997,900 |
| 2018/10/17 | 1,200 | 1,260 | 1,190 | 1,237 | 1,296,500 |
| 2018/10/16 | 1,150 | 1,172 | 1,082 | 1,168 | 1,373,500 |
| 2018/10/15 | 1,198 | 1,200 | 1,067 | 1,068 | 1,535,400 |
| 2018/10/12 | 1,091 | 1,222 | 1,091 | 1,206 | 1,176,000 |
| 2018/10/11 | 1,062 | 1,154 | 1,040 | 1,113 | 1,278,400 |
| 2018/10/10 | 1,225 | 1,249 | 1,135 | 1,143 | 1,187,100 |
| 2018/10/09 | 1,270 | 1,284 | 1,110 | 1,200 | 2,753,900 |
| 2018/10/05 | 1,297 | 1,339 | 1,278 | 1,320 | 844,400 |
| 2018/10/04 | 1,322 | 1,344 | 1,287 | 1,317 | 627,700 |
| 2018/10/03 | 1,330 | 1,365 | 1,306 | 1,316 | 631,300 |
| 2018/10/02 | 1,372 | 1,374 | 1,285 | 1,315 | 1,026,700 |
| 2018/10/01 | 1,406 | 1,428 | 1,315 | 1,350 | 1,325,600 |
| 2018/09/28 | 1,430 | 1,461 | 1,402 | 1,413 | 1,105,600 |
| 2018/09/27 | 1,402 | 1,449 | 1,387 | 1,404 | 1,049,500 |
| 2018/09/26 | 1,450 | 1,458 | 1,394 | 1,409 | 1,179,200 |
| 2018/09/25 | 1,416 | 1,490 | 1,413 | 1,445 | 1,475,700 |
| 2018/09/21 | 1,360 | 1,447 | 1,337 | 1,426 | 3,642,200 |
| 2018/09/20 | 1,284 | 1,347 | 1,262 | 1,340 | 1,581,600 |
| 2018/09/19 | 1,307 | 1,325 | 1,231 | 1,256 | 1,079,700 |
| 2018/09/18 | 1,319 | 1,369 | 1,270 | 1,309 | 1,604,500 |
| 2018/09/14 | 1,223 | 1,334 | 1,214 | 1,298 | 1,743,500 |
| 2018/09/13 | 1,200 | 1,248 | 1,166 | 1,224 | 1,425,300 |
| 2018/09/12 | 1,130 | 1,219 | 1,120 | 1,209 | 1,886,500 |
| 2018/09/11 | 1,225 | 1,238 | 1,015 | 1,130 | 7,419,700 |
| 2018/09/10 | 1,371 | 1,420 | 1,296 | 1,315 | 2,555,500 |
| 2018/09/07 | 1,270 | 1,387 | 1,265 | 1,381 | 2,382,600 |
| 2018/09/06 | 1,242 | 1,291 | 1,220 | 1,280 | 1,172,000 |
| 2018/09/05 | 1,260 | 1,280 | 1,209 | 1,242 | 1,635,100 |
| 2018/09/04 | 1,149 | 1,240 | 1,126 | 1,235 | 1,964,400 |
| 2018/09/03 | 1,138 | 1,162 | 1,089 | 1,132 | 725,700 |
| 2018/08/31 | 1,117 | 1,164 | 1,100 | 1,151 | 1,055,300 |
| 2018/08/30 | 1,122 | 1,155 | 1,082 | 1,141 | 1,831,900 |
| 2018/08/29 | 1,016 | 1,096 | 1,001 | 1,081 | 1,263,100 |
| 2018/08/29 | 1 -> 2.00 分割 | ||||
| 2018/08/28 | 2,075 | 2,100 | 1,994 | 2,042 | 663,000 |
| 2018/08/27 | 1,990 | 2,144 | 1,980 | 2,069 | 898,700 |
| 2018/08/24 | 1,989 | 2,025 | 1,960 | 1,980 | 420,500 |
| 2018/08/23 | 2,000 | 2,036 | 1,950 | 1,955 | 256,200 |
| 2018/08/22 | 1,900 | 1,969 | 1,890 | 1,955 | 244,000 |
| 2018/08/21 | 1,873 | 1,935 | 1,836 | 1,881 | 283,100 |
| 2018/08/20 | 1,986 | 1,992 | 1,872 | 1,875 | 419,400 |
| 2018/08/17 | 2,081 | 2,109 | 1,984 | 1,993 | 389,700 |
| 2018/08/16 | 2,070 | 2,077 | 1,970 | 2,031 | 606,400 |
| 2018/08/15 | 2,005 | 2,124 | 2,004 | 2,099 | 855,400 |
| 2018/08/14 | 1,922 | 1,993 | 1,896 | 1,978 | 580,900 |
| 2018/08/13 | 1,905 | 1,922 | 1,851 | 1,866 | 453,100 |
| 2018/08/10 | 1,895 | 1,939 | 1,883 | 1,926 | 251,500 |
| 2018/08/09 | 1,929 | 2,011 | 1,901 | 1,913 | 610,000 |
| 2018/08/08 | 1,870 | 1,946 | 1,860 | 1,923 | 494,900 |
| 2018/08/07 | 1,900 | 1,934 | 1,857 | 1,869 | 459,000 |
| 2018/08/06 | 1,930 | 1,978 | 1,874 | 1,918 | 635,100 |
| 2018/08/03 | 2,108 | 2,139 | 1,974 | 1,977 | 804,400 |
| 2018/08/02 | 2,150 | 2,176 | 2,088 | 2,108 | 517,600 |
| 2018/08/01 | 2,104 | 2,245 | 2,065 | 2,148 | 924,800 |
| 2018/07/31 | 2,218 | 2,259 | 2,017 | 2,119 | 1,627,700 |
| 2018/07/30 | 2,349 | 2,349 | 2,205 | 2,252 | 807,600 |
| 2018/07/27 | 2,348 | 2,375 | 2,275 | 2,330 | 1,233,600 |
| 2018/07/26 | 2,218 | 2,350 | 2,215 | 2,341 | 2,204,400 |
| 2018/07/25 | 2,150 | 2,260 | 2,089 | 2,208 | 1,952,200 |
| 2018/07/24 | 2,312 | 2,357 | 1,980 | 2,113 | 3,917,900 |
| 2018/07/23 | 2,090 | 2,169 | 2,031 | 2,131 | 1,886,000 |
| 2018/07/20 | 1,940 | 2,269 | 1,934 | 2,111 | 4,502,000 |
| 2018/07/19 | 1,801 | 1,869 | 1,776 | 1,869 | 1,526,400 |
| 2018/07/18 | 1,701 | 1,817 | 1,701 | 1,775 | 1,458,000 |
| 2018/07/17 | 1,647 | 1,720 | 1,646 | 1,699 | 837,900 |
| 2018/07/13 | 1,640 | 1,706 | 1,619 | 1,646 | 1,455,100 |
| 2018/07/12 | 1,531 | 1,621 | 1,530 | 1,616 | 980,700 |
| 2018/07/11 | 1,527 | 1,556 | 1,489 | 1,542 | 501,000 |
| 2018/07/10 | 1,552 | 1,609 | 1,511 | 1,535 | 949,500 |
| 2018/07/09 | 1,500 | 1,604 | 1,480 | 1,525 | 2,318,600 |
| 2018/07/06 | 1,300 | 1,498 | 1,205 | 1,498 | 1,818,900 |
| 2018/07/05 | 1,379 | 1,393 | 1,258 | 1,287 | 712,500 |
| 2018/07/04 | 1,362 | 1,392 | 1,323 | 1,358 | 466,800 |
| 2018/07/03 | 1,400 | 1,412 | 1,346 | 1,373 | 458,000 |
| 2018/07/02 | 1,444 | 1,467 | 1,384 | 1,392 | 491,000 |
| 2018/06/29 | 1,415 | 1,445 | 1,405 | 1,431 | 327,500 |
| 2018/06/28 | 1,485 | 1,485 | 1,403 | 1,409 | 611,800 |
| 2018/06/27 | 1,400 | 1,500 | 1,396 | 1,490 | 967,900 |
| 2018/06/26 | 1,410 | 1,415 | 1,340 | 1,350 | 592,300 |
| 2018/06/25 | 1,443 | 1,473 | 1,419 | 1,430 | 353,500 |
| 2018/06/22 | 1,414 | 1,459 | 1,411 | 1,424 | 299,000 |
| 2018/06/21 | 1,436 | 1,478 | 1,427 | 1,433 | 400,800 |
| 2018/06/20 | 1,453 | 1,461 | 1,401 | 1,455 | 467,700 |
| 2018/06/19 | 1,520 | 1,525 | 1,413 | 1,440 | 757,200 |
| 2018/06/18 | 1,408 | 1,530 | 1,391 | 1,493 | 1,031,300 |
| 2018/06/15 | 1,485 | 1,511 | 1,406 | 1,411 | 759,100 |
| 2018/06/14 | 1,495 | 1,539 | 1,479 | 1,495 | 601,700 |
| 2018/06/13 | 1,499 | 1,522 | 1,470 | 1,508 | 506,800 |
| 2018/06/12 | 1,490 | 1,533 | 1,451 | 1,504 | 1,227,500 |
| 2018/06/11 | 1,396 | 1,508 | 1,377 | 1,505 | 2,187,800 |
| 2018/06/08 | 1,315 | 1,325 | 1,285 | 1,301 | 356,900 |
| 2018/06/07 | 1,295 | 1,338 | 1,290 | 1,310 | 410,500 |
| 2018/06/06 | 1,280 | 1,342 | 1,251 | 1,295 | 559,800 |
| 2018/06/05 | 1,363 | 1,363 | 1,272 | 1,291 | 718,900 |
| 2018/06/04 | 1,461 | 1,466 | 1,331 | 1,343 | 1,094,200 |
| 2018/06/01 | 1,390 | 1,472 | 1,382 | 1,424 | 2,041,500 |
| 2018/05/31 | 1,284 | 1,370 | 1,270 | 1,370 | 1,232,600 |
| 2018/05/30 | 1,200 | 1,296 | 1,198 | 1,255 | 662,400 |
| 2018/05/29 | 1,260 | 1,298 | 1,196 | 1,230 | 842,500 |
| 2018/05/28 | 1,210 | 1,227 | 1,172 | 1,196 | 236,000 |
| 2018/05/25 | 1,210 | 1,235 | 1,182 | 1,204 | 310,200 |
| 2018/05/24 | 1,200 | 1,245 | 1,185 | 1,221 | 364,300 |
| 2018/05/23 | 1,280 | 1,280 | 1,195 | 1,206 | 745,600 |
| 2018/05/22 | 1,340 | 1,340 | 1,271 | 1,285 | 845,600 |
| 2018/05/21 | 1,383 | 1,388 | 1,327 | 1,350 | 944,800 |
| 2018/05/18 | 1,233 | 1,365 | 1,230 | 1,323 | 1,666,800 |
| 2018/05/17 | 1,120 | 1,358 | 1,120 | 1,263 | 2,300,000 |
| 2018/05/16 | 1,069 | 1,127 | 1,069 | 1,122 | 414,300 |
| 2018/05/15 | 1,080 | 1,085 | 1,055 | 1,078 | 340,500 |
| 2018/05/14 | 1,096 | 1,106 | 1,056 | 1,086 | 516,300 |
| 2018/05/11 | 1,120 | 1,150 | 1,091 | 1,112 | 970,100 |
| 2018/05/10 | 1,040 | 1,067 | 1,033 | 1,040 | 407,500 |
| 2018/05/09 | 1,105 | 1,115 | 1,026 | 1,035 | 643,600 |
| 2018/05/08 | 1,081 | 1,132 | 1,081 | 1,123 | 604,200 |
| 2018/05/07 | 1,122 | 1,135 | 1,085 | 1,092 | 447,800 |
| 2018/05/02 | 1,175 | 1,175 | 1,112 | 1,121 | 718,100 |
| 2018/05/01 | 1,218 | 1,238 | 1,176 | 1,181 | 558,300 |
| 2018/04/27 | 1,274 | 1,335 | 1,242 | 1,248 | 521,900 |
| 2018/04/26 | 1,340 | 1,350 | 1,230 | 1,339 | 725,700 |
| 2018/04/25 | 1,378 | 1,443 | 1,344 | 1,353 | 480,500 |
| 2018/04/25 | 1 -> 2.00 分割 | ||||
| 2018/04/24 | 2,922 | 2,961 | 2,775 | 2,800 | 373,500 |
| 2018/04/23 | 2,826 | 3,015 | 2,764 | 2,904 | 545,700 |
| 2018/04/20 | 2,810 | 3,025 | 2,721 | 2,876 | 1,190,800 |
| 2018/04/19 | 3,610 | 3,700 | 2,860 | 2,860 | 2,229,800 |
| 2018/04/18 | 3,300 | 3,565 | 3,290 | 3,560 | 983,600 |
| 2018/04/17 | 2,981 | 3,330 | 2,981 | 3,230 | 866,700 |
| 2018/04/16 | 2,939 | 3,080 | 2,935 | 2,996 | 323,500 |
| 2018/04/13 | 2,905 | 3,035 | 2,900 | 2,975 | 391,900 |
| 2018/04/12 | 2,870 | 2,999 | 2,764 | 2,950 | 482,000 |
| 2018/04/11 | 2,930 | 2,933 | 2,737 | 2,892 | 533,800 |
| 2018/04/10 | 2,930 | 2,967 | 2,861 | 2,937 | 613,700 |
| 2018/04/09 | 3,115 | 3,130 | 2,755 | 2,912 | 1,599,000 |
| 2018/04/06 | 2,595 | 2,895 | 2,571 | 2,895 | 2,255,400 |
| 2018/04/05 | 2,420 | 2,443 | 2,352 | 2,395 | 295,100 |
| 2018/04/04 | 2,506 | 2,510 | 2,355 | 2,411 | 480,400 |
| 2018/04/03 | 2,284 | 2,511 | 2,240 | 2,458 | 691,900 |
| 2018/04/02 | 2,311 | 2,465 | 2,300 | 2,342 | 731,700 |
| 2018/03/30 | 2,220 | 2,349 | 2,170 | 2,211 | 473,700 |
| 2018/03/29 | 2,301 | 2,329 | 2,047 | 2,190 | 1,045,200 |
| 2018/03/28 | 2,157 | 2,313 | 2,131 | 2,270 | 503,600 |
| 2018/03/27 | 2,200 | 2,216 | 2,082 | 2,161 | 529,500 |
| 2018/03/26 | 1,961 | 2,147 | 1,961 | 2,131 | 640,000 |
| 2018/03/23 | 1,985 | 2,049 | 1,912 | 1,953 | 392,700 |
| 2018/03/22 | 1,925 | 2,014 | 1,911 | 1,986 | 564,100 |
| 2018/03/20 | 1,770 | 1,883 | 1,759 | 1,877 | 118,100 |
| 2018/03/19 | 1,803 | 1,817 | 1,740 | 1,784 | 71,900 |
| 2018/03/16 | 1,865 | 1,896 | 1,814 | 1,834 | 75,000 |
| 2018/03/15 | 1,910 | 1,919 | 1,810 | 1,847 | 153,700 |
| 2018/03/14 | 1,888 | 1,926 | 1,856 | 1,919 | 222,500 |
| 2018/03/13 | 1,787 | 1,886 | 1,753 | 1,876 | 214,800 |
| 2018/03/12 | 1,698 | 1,788 | 1,675 | 1,776 | 123,300 |
| 2018/03/09 | 1,661 | 1,701 | 1,640 | 1,658 | 74,700 |
| 2018/03/08 | 1,628 | 1,685 | 1,628 | 1,650 | 87,200 |
| 2018/03/07 | 1,632 | 1,669 | 1,606 | 1,639 | 128,200 |
| 2018/03/06 | 1,629 | 1,683 | 1,621 | 1,632 | 109,300 |
| 2018/03/05 | 1,712 | 1,728 | 1,602 | 1,603 | 219,100 |
| 2018/03/02 | 1,732 | 1,761 | 1,702 | 1,719 | 113,100 |
| 2018/03/01 | 1,734 | 1,797 | 1,721 | 1,750 | 146,200 |
| 2018/02/28 | 1,770 | 1,791 | 1,740 | 1,747 | 163,300 |
| 2018/02/27 | 1,806 | 1,808 | 1,680 | 1,789 | 356,500 |
| 2018/02/26 | 1,888 | 1,900 | 1,802 | 1,819 | 224,300 |
| 2018/02/23 | 1,950 | 1,950 | 1,824 | 1,880 | 435,600 |
| 2018/02/22 | 1,815 | 1,940 | 1,788 | 1,930 | 401,000 |
| 2018/02/21 | 1,790 | 1,869 | 1,781 | 1,842 | 386,200 |
| 2018/02/20 | 1,685 | 1,800 | 1,676 | 1,790 | 490,000 |
| 2018/02/19 | 1,740 | 1,828 | 1,684 | 1,697 | 1,020,200 |
| 2018/02/16 | 1,599 | 1,662 | 1,595 | 1,659 | 170,300 |
| 2018/02/15 | 1,680 | 1,700 | 1,588 | 1,617 | 226,400 |
| 2018/02/14 | 1,640 | 1,711 | 1,609 | 1,678 | 277,400 |
| 2018/02/13 | 1,771 | 1,780 | 1,663 | 1,680 | 275,700 |
| 2018/02/09 | 1,620 | 1,750 | 1,600 | 1,743 | 365,100 |
| 2018/02/08 | 1,561 | 1,750 | 1,550 | 1,743 | 596,400 |
| 2018/02/07 | 1,620 | 1,725 | 1,552 | 1,557 | 345,800 |
| 2018/02/06 | 1,525 | 1,599 | 1,470 | 1,558 | 448,600 |
| 2018/02/05 | 1,588 | 1,666 | 1,550 | 1,660 | 277,500 |
| 2018/02/02 | 1,573 | 1,630 | 1,532 | 1,629 | 256,900 |
| 2018/02/01 | 1,512 | 1,585 | 1,506 | 1,573 | 187,900 |
| 2018/01/31 | 1,531 | 1,543 | 1,490 | 1,506 | 238,600 |
| 2018/01/30 | 1,494 | 1,538 | 1,460 | 1,530 | 763,700 |
| 2018/01/29 | 1,340 | 1,495 | 1,328 | 1,494 | 686,300 |
| 2018/01/26 | 1,307 | 1,335 | 1,286 | 1,335 | 223,100 |
| 2018/01/25 | 1,270 | 1,291 | 1,255 | 1,281 | 215,800 |
| 2018/01/24 | 1,255 | 1,272 | 1,243 | 1,260 | 107,200 |
| 2018/01/23 | 1,252 | 1,260 | 1,234 | 1,255 | 95,100 |
| 2018/01/22 | 1,202 | 1,255 | 1,191 | 1,255 | 142,500 |
| 2018/01/19 | 1,193 | 1,203 | 1,187 | 1,195 | 31,200 |
| 2018/01/18 | 1,202 | 1,210 | 1,185 | 1,185 | 62,600 |
| 2018/01/17 | 1,181 | 1,201 | 1,174 | 1,189 | 62,100 |
| 2018/01/16 | 1,187 | 1,201 | 1,174 | 1,181 | 97,300 |
| 2018/01/15 | 1,173 | 1,211 | 1,142 | 1,180 | 529,700 |
| 2018/01/12 | 1,265 | 1,275 | 1,245 | 1,263 | 87,700 |
| 2018/01/11 | 1,249 | 1,274 | 1,236 | 1,262 | 90,300 |
| 2018/01/10 | 1,238 | 1,245 | 1,191 | 1,234 | 135,600 |
| 2018/01/09 | 1,230 | 1,238 | 1,204 | 1,237 | 107,600 |
| 2018/01/05 | 1,190 | 1,230 | 1,184 | 1,217 | 78,900 |
| 2018/01/04 | 1,194 | 1,198 | 1,182 | 1,188 | 48,700 |