2378 (株)ルネサンスの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	1,526	1,532	1,501	1,502	53,900	1,502
2006-12-28	1,531	1,540	1,524	1,526	82,100	1,526
2006-12-27	1,594	1,594	1,516	1,521	130,300	1,521
2006-12-26	1,601	1,604	1,586	1,594	80,400	1,594
2006-12-25	1,635	1,642	1,611	1,612	53,500	1,612
2006-12-22	1,634	1,650	1,623	1,630	48,900	1,630
2006-12-21	1,641	1,650	1,629	1,633	32,600	1,633
2006-12-20	1,640	1,657	1,639	1,655	17,400	1,655
2006-12-19	1,660	1,668	1,640	1,645	35,900	1,645
2006-12-18	1,640	1,656	1,635	1,654	36,000	1,654
2006-12-15	1,642	1,644	1,628	1,629	36,400	1,629
2006-12-14	1,634	1,640	1,628	1,639	35,500	1,639
2006-12-13	1,615	1,630	1,613	1,630	33,600	1,630
2006-12-12	1,621	1,633	1,614	1,622	45,200	1,622
2006-12-11	1,641	1,649	1,616	1,628	67,800	1,628
2006-12-08	1,670	1,676	1,630	1,638	80,200	1,638
2006-12-07	1,684	1,685	1,665	1,669	21,200	1,669
2006-12-06	1,645	1,675	1,632	1,673	40,000	1,673
2006-12-05	1,661	1,670	1,645	1,645	53,600	1,645
2006-12-04	1,693	1,693	1,660	1,669	63,300	1,669
2006-12-01	1,724	1,725	1,680	1,694	80,500	1,694
2006-11-30	1,740	1,748	1,722	1,724	85,500	1,724
2006-11-29	1,710	1,734	1,704	1,734	51,100	1,734
2006-11-28	1,700	1,708	1,678	1,708	33,400	1,708
2006-11-27	1,710	1,710	1,676	1,697	41,500	1,697
2006-11-24	1,671	1,679	1,642	1,667	48,500	1,667
2006-11-22	1,620	1,649	1,605	1,641	61,100	1,641
2006-11-21	1,582	1,619	1,582	1,619	39,700	1,619
2006-11-20	1,601	1,616	1,574	1,588	62,900	1,588
2006-11-17	1,661	1,661	1,628	1,636	105,700	1,636
2006-11-16	1,678	1,680	1,655	1,661	128,700	1,661
2006-11-15	1,764	1,768	1,678	1,685	124,500	1,685
2006-11-14	1,800	1,808	1,764	1,764	113,300	1,764
2006-11-13	1,833	1,840	1,802	1,810	59,300	1,810
2006-11-10	1,840	1,851	1,830	1,835	65,500	1,835
2006-11-09	1,840	1,860	1,805	1,832	147,800	1,832
2006-11-08	1,997	1,999	1,920	1,930	73,400	1,930
2006-11-07	2,010	2,030	2,005	2,010	14,900	2,010
2006-11-06	2,040	2,040	1,990	1,998	28,500	1,998
2006-11-02	2,050	2,050	2,025	2,045	5,400	2,045
2006-11-01	2,040	2,055	2,035	2,050	22,100	2,050
2006-10-31	2,030	2,035	2,020	2,020	12,100	2,020
2006-10-30	2,050	2,050	2,010	2,025	23,000	2,025
2006-10-27	2,050	2,055	2,035	2,045	15,200	2,045
2006-10-26	2,040	2,050	2,035	2,035	9,100	2,035
2006-10-25	2,060	2,060	2,040	2,055	11,100	2,055
2006-10-24	2,040	2,070	2,040	2,055	17,200	2,055
2006-10-23	2,075	2,075	2,045	2,060	13,600	2,060
2006-10-20	2,065	2,070	2,040	2,060	9,700	2,060
2006-10-19	2,050	2,070	2,050	2,070	16,000	2,070
2006-10-18	2,045	2,065	2,020	2,065	21,700	2,065
2006-10-17	2,065	2,065	2,040	2,050	11,700	2,050
2006-10-16	2,030	2,075	2,025	2,065	35,600	2,065
2006-10-13	2,020	2,030	1,999	2,025	33,900	2,025
2006-10-12	1,991	2,005	1,985	1,992	48,300	1,992
2006-10-11	2,020	2,025	1,990	1,992	20,800	1,992
2006-10-10	2,025	2,045	1,986	1,995	49,200	1,995
2006-10-06	2,070	2,075	2,030	2,035	18,800	2,035
2006-10-05	2,070	2,080	2,060	2,080	27,900	2,080
2006-10-04	2,065	2,075	2,050	2,050	28,300	2,050
2006-10-03	2,070	2,080	2,065	2,065	18,600	2,065
2006-10-02	2,065	2,080	2,060	2,065	16,400	2,065
2006-09-29	2,070	2,080	2,050	2,070	26,000	2,070
2006-09-28	2,080	2,080	2,040	2,055	31,700	2,055
2006-09-27	2,060	2,095	2,055	2,085	35,600	2,085
2006-09-26	2,070	2,085	2,060	2,075	51,900	2,075
2006-09-25	2,100	2,110	2,095	2,095	111,500	2,095
2006-09-22	2,095	2,095	2,080	2,095	41,200	2,095
2006-09-21	2,140	2,140	2,100	2,105	65,500	2,105
2006-09-20	2,125	2,125	2,100	2,115	49,300	2,115
2006-09-19	2,095	2,130	2,090	2,130	67,800	2,130
2006-09-15	2,080	2,080	2,075	2,080	19,900	2,080
2006-09-14	2,065	2,070	2,060	2,070	17,100	2,070
2006-09-13	2,035	2,060	2,030	2,055	57,300	2,055
2006-09-12	2,040	2,040	2,015	2,020	62,900	2,020
2006-09-11	2,055	2,055	2,030	2,035	61,800	2,035
2006-09-08	2,030	2,045	2,025	2,045	52,400	2,045
2006-09-07	2,070	2,070	2,035	2,035	45,200	2,035
2006-09-06	2,040	2,065	2,040	2,060	39,400	2,060
2006-09-05	2,065	2,070	2,020	2,035	84,400	2,035
2006-09-04	2,075	2,085	2,065	2,070	26,200	2,070
2006-09-01	2,075	2,085	2,065	2,065	61,600	2,065
2006-08-31	2,020	2,095	2,020	2,090	71,400	2,090
2006-08-30	2,035	2,040	2,005	2,005	47,100	2,005
2006-08-29	2,040	2,050	2,030	2,040	26,100	2,040
2006-08-28	2,060	2,060	2,045	2,045	40,600	2,045
2006-08-25	2,080	2,080	2,065	2,070	22,200	2,070
2006-08-24	2,095	2,095	2,070	2,080	34,600	2,080
2006-08-23	2,090	2,100	2,085	2,090	42,200	2,090
2006-08-22	2,070	2,085	2,065	2,080	51,700	2,080
2006-08-21	2,120	2,120	2,075	2,075	53,400	2,075
2006-08-18	2,120	2,125	2,100	2,115	23,300	2,115
2006-08-17	2,120	2,135	2,110	2,115	71,300	2,115
2006-08-16	2,110	2,120	2,075	2,090	48,700	2,090
2006-08-15	2,135	2,135	2,055	2,095	61,200	2,095
2006-08-14	2,165	2,170	2,120	2,135	22,400	2,135
2006-08-11	2,140	2,155	2,140	2,145	41,100	2,145
2006-08-10	2,135	2,155	2,130	2,135	24,600	2,135
2006-08-09	2,150	2,160	2,115	2,145	22,700	2,145
2006-08-08	2,130	2,160	2,120	2,130	19,400	2,130
2006-08-07	2,145	2,155	2,135	2,135	21,300	2,135
2006-08-04	2,165	2,175	2,135	2,150	66,700	2,150
2006-08-03	2,165	2,180	2,165	2,170	26,800	2,170
2006-08-02	2,165	2,180	2,160	2,170	29,200	2,170
2006-08-01	2,200	2,205	2,175	2,185	22,800	2,185
2006-07-31	2,200	2,210	2,170	2,200	33,800	2,200
2006-07-28	2,200	2,200	2,160	2,185	77,000	2,185
2006-07-27	2,200	2,220	2,150	2,205	15,700	2,205
2006-07-26	2,295	2,300	2,180	2,195	17,300	2,195
2006-07-25	2,230	2,250	2,200	2,215	37,000	2,215
2006-07-24	2,250	2,250	2,185	2,190	56,700	2,190
2006-07-21	2,295	2,295	2,250	2,260	30,500	2,260
2006-07-20	2,330	2,330	2,270	2,295	46,800	2,295
2006-07-19	2,250	2,360	2,250	2,310	42,400	2,310
2006-07-18	2,375	2,375	2,270	2,275	37,600	2,275
2006-07-14	2,335	2,390	2,330	2,375	63,300	2,375
2006-07-13	2,270	2,325	2,260	2,325	46,100	2,325
2006-07-12	2,315	2,315	2,265	2,285	33,500	2,285
2006-07-11	2,305	2,320	2,300	2,315	33,500	2,315
2006-07-10	2,260	2,310	2,250	2,305	42,400	2,305
2006-07-07	2,280	2,305	2,280	2,285	55,000	2,285
2006-07-06	2,300	2,300	2,265	2,270	29,000	2,270
2006-07-05	2,300	2,310	2,290	2,305	21,100	2,305
2006-07-04	2,300	2,300	2,280	2,300	13,300	2,300
2006-07-03	2,270	2,320	2,255	2,295	49,900	2,295
2006-06-30	2,255	2,270	2,250	2,250	76,900	2,250
2006-06-29	2,240	2,255	2,235	2,250	82,500	2,250
2006-06-28	2,200	2,240	2,165	2,240	59,700	2,240
2006-06-27	2,225	2,260	2,200	2,215	158,900	2,215
2006-06-26	2,190	2,210	2,180	2,205	102,100	2,205
2006-06-23	2,170	2,180	2,135	2,150	73,000	2,150
2006-06-22	2,140	2,160	2,135	2,150	17,600	2,150
2006-06-21	2,180	2,180	2,105	2,135	97,600	2,135
2006-06-20	2,110	2,145	2,090	2,145	121,300	2,145
2006-06-19	2,095	2,145	2,065	2,145	59,400	2,145
2006-06-16	2,015	2,045	2,010	2,030	136,200	2,030
2006-06-15	2,000	2,045	1,991	1,999	91,800	1,999
2006-06-14	2,000	2,025	1,980	2,000	75,900	2,000
2006-06-13	2,085	2,090	2,020	2,040	48,800	2,040
2006-06-12	2,110	2,140	2,080	2,095	48,600	2,095
2006-06-09	2,210	2,210	2,100	2,110	56,100	2,110
2006-06-08	2,115	2,135	2,050	2,085	74,400	2,085
2006-06-07	2,180	2,210	2,140	2,175	54,100	2,175
2006-06-06	2,190	2,195	2,165	2,165	37,100	2,165
2006-06-05	2,200	2,245	2,170	2,190	104,100	2,190
2006-06-02	2,140	2,140	1,994	2,090	83,800	2,090
2006-06-01	2,165	2,180	2,150	2,150	9,500	2,150
2006-05-31	2,140	2,185	2,140	2,170	29,600	2,170
2006-05-30	2,270	2,270	2,170	2,200	57,800	2,200
2006-05-29	2,285	2,315	2,275	2,290	20,200	2,290
2006-05-26	2,320	2,320	2,270	2,290	30,400	2,290
2006-05-25	2,295	2,340	2,265	2,325	116,600	2,325
2006-05-24	2,120	2,165	2,115	2,165	17,300	2,165
2006-05-23	2,155	2,170	2,130	2,160	27,400	2,160
2006-05-22	2,200	2,205	2,160	2,160	14,300	2,160
2006-05-19	2,195	2,195	2,135	2,175	35,600	2,175
2006-05-18	2,125	2,195	2,100	2,195	33,500	2,195
2006-05-17	2,105	2,150	2,100	2,150	22,900	2,150
2006-05-16	2,110	2,160	2,110	2,130	23,500	2,130
2006-05-15	2,090	2,150	2,075	2,150	18,200	2,150
2006-05-12	2,190	2,190	2,150	2,170	19,500	2,170
2006-05-11	2,215	2,230	2,190	2,195	35,700	2,195
2006-05-10	2,240	2,245	2,200	2,205	31,400	2,205
2006-05-09	2,220	2,220	2,195	2,200	43,200	2,200
2006-05-08	2,240	2,240	2,180	2,195	43,400	2,195
2006-05-02	2,250	2,255	2,240	2,245	25,400	2,245
2006-05-01	2,245	2,250	2,240	2,240	8,600	2,240
2006-04-28	2,220	2,260	2,220	2,255	30,600	2,255
2006-04-27	2,275	2,300	2,250	2,270	33,500	2,270
2006-04-26	2,310	2,310	2,270	2,280	16,100	2,280
2006-04-25	2,300	2,320	2,275	2,315	19,500	2,315
2006-04-24	2,300	2,320	2,275	2,290	85,400	2,290
2006-04-21	2,260	2,335	2,260	2,310	48,600	2,310
2006-04-20	2,225	2,255	2,220	2,255	33,100	2,255
2006-04-19	2,250	2,250	2,210	2,220	21,200	2,220
2006-04-18	2,205	2,265	2,185	2,265	30,100	2,265
2006-04-17	2,205	2,225	2,200	2,210	22,900	2,210
2006-04-14	2,205	2,235	2,190	2,235	41,100	2,235
2006-04-13	2,255	2,255	2,200	2,205	22,500	2,205
2006-04-12	2,250	2,290	2,250	2,250	13,500	2,250
2006-04-11	2,250	2,300	2,250	2,280	13,200	2,280
2006-04-10	2,300	2,300	2,250	2,280	30,900	2,280
2006-04-07	2,345	2,345	2,275	2,300	37,600	2,300
2006-04-06	2,320	2,360	2,320	2,360	12,100	2,360
2006-04-05	2,350	2,370	2,325	2,325	31,000	2,325
2006-04-04	2,290	2,350	2,290	2,340	40,800	2,340
2006-04-03	2,315	2,370	2,305	2,340	69,100	2,340
2006-03-31	2,330	2,375	2,330	2,355	66,800	2,355
2006-03-30	2,255	2,375	2,245	2,360	155,900	2,360
2006-03-29	2,200	2,300	2,195	2,285	90,600	2,285
2006-03-28	2,160	2,200	2,145	2,185	65,600	2,185
2006-03-27	2,185	2,210	2,175	2,180	93,700	2,180
2006-03-24	2,175	2,185	2,170	2,180	34,800	2,180
2006-03-23	2,170	2,195	2,145	2,185	52,000	2,185
2006-03-22	2,115	2,170	2,060	2,150	49,600	2,150
2006-03-20	2,050	2,120	2,040	2,120	29,400	2,120
2006-03-17	2,010	2,050	2,000	2,050	25,100	2,050
2006-03-16	2,000	2,010	1,986	1,990	41,800	1,990
2006-03-15	2,025	2,025	1,995	1,999	48,100	1,999
2006-03-14	2,020	2,030	2,015	2,015	28,700	2,015
2006-03-13	2,035	2,035	2,020	2,020	25,100	2,020
2006-03-10	2,005	2,030	2,005	2,020	17,500	2,020
2006-03-09	2,045	2,045	2,000	2,025	20,000	2,025
2006-03-08	2,000	2,045	2,000	2,045	29,800	2,045
2006-03-07	2,000	2,015	1,985	1,990	17,500	1,990
2006-03-06	1,988	2,025	1,972	1,989	16,800	1,989
2006-03-03	1,990	2,040	1,976	1,996	17,700	1,996
2006-03-02	2,040	2,050	1,990	1,998	21,900	1,998
2006-03-01	2,085	2,165	2,035	2,070	58,100	2,070
2006-02-28	2,165	2,190	2,105	2,165	85,000	2,165
2006-02-27	2,080	2,100	2,045	2,100	46,400	2,100
2006-02-24	1,900	2,000	1,895	2,000	52,000	2,000
2006-02-23	1,900	1,925	1,885	1,900	46,800	1,900
2006-02-22	1,948	1,948	1,865	1,885	29,300	1,885
2006-02-21	1,930	1,968	1,750	1,850	93,700	1,850
2006-02-20	1,950	1,951	1,890	1,930	35,100	1,930
2006-02-17	2,000	2,030	1,931	1,974	34,300	1,974
2006-02-16	1,991	2,015	1,991	2,015	12,400	2,015
2006-02-15	2,045	2,045	1,980	1,995	15,500	1,995
2006-02-14	1,965	1,990	1,915	1,983	49,200	1,983
2006-02-13	2,140	2,145	2,045	2,045	17,600	2,045
2006-02-10	2,145	2,165	2,120	2,150	29,500	2,150
2006-02-09	2,120	2,140	2,105	2,140	19,300	2,140
2006-02-08	2,105	2,115	2,045	2,115	30,100	2,115
2006-02-07	2,075	2,100	2,065	2,100	10,800	2,100
2006-02-06	2,060	2,060	2,030	2,060	13,400	2,060
2006-02-03	2,070	2,075	2,060	2,060	8,000	2,060
2006-02-02	2,095	2,095	2,060	2,060	5,900	2,060
2006-02-01	2,095	2,095	2,080	2,080	5,200	2,080
2006-01-31	2,100	2,120	2,085	2,085	8,300	2,085
2006-01-30	2,125	2,145	2,100	2,100	14,800	2,100
2006-01-27	2,105	2,130	2,100	2,110	20,000	2,110
2006-01-26	2,080	2,100	2,050	2,070	22,200	2,070
2006-01-25	2,070	2,090	2,035	2,090	24,600	2,090
2006-01-24	1,999	2,055	1,998	2,045	13,000	2,045
2006-01-23	1,998	2,000	1,981	1,998	20,400	1,998
2006-01-20	2,095	2,095	1,990	2,010	30,100	2,010
2006-01-19	2,020	2,130	1,980	2,055	48,300	2,055
2006-01-18	2,050	2,100	1,853	1,990	65,100	1,990
2006-01-17	2,210	2,240	2,150	2,170	38,000	2,170
2006-01-16	2,240	2,255	2,210	2,255	21,600	2,255
2006-01-13	2,185	2,245	2,180	2,245	36,500	2,245
2006-01-12	2,140	2,185	2,125	2,185	28,400	2,185
2006-01-11	2,155	2,175	2,120	2,135	38,100	2,135
2006-01-10	2,150	2,180	2,120	2,175	43,000	2,175
2006-01-06	2,065	2,160	2,060	2,160	27,400	2,160
2006-01-05	2,000	2,070	1,998	2,070	18,700	2,070
2006-01-04	2,005	2,005	1,990	1,996	8,900	1,996

分割・併合履歴： [2004-03-26]1株→1.2株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30

2378 (株)ルネサンス の時系列データ [2006年度]

2378 (株)ルネサンスの時系列データ [2006年度]