2378 (株)ルネサンスの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	531	532	530	531	30,600	531
2007-12-27	538	538	532	532	50,300	532
2007-12-26	549	549	535	538	75,500	538
2007-12-25	544	547	538	539	70,300	539
2007-12-21	549	549	540	544	82,800	544
2007-12-20	556	558	547	552	57,200	552
2007-12-19	565	565	552	553	48,100	553
2007-12-18	548	570	544	560	83,100	560
2007-12-17	562	572	555	555	178,300	555
2007-12-14	591	594	580	582	55,200	582
2007-12-13	600	601	592	592	33,300	592
2007-12-12	590	604	590	603	36,400	603
2007-12-11	600	604	598	599	36,300	599
2007-12-10	604	604	592	597	47,100	597
2007-12-07	607	629	590	603	102,100	603
2007-12-06	578	581	574	577	29,200	577
2007-12-05	580	582	572	577	33,700	577
2007-12-04	590	594	582	582	27,500	582
2007-12-03	580	586	577	583	52,700	583
2007-11-30	566	574	564	571	42,400	571
2007-11-29	561	568	560	564	23,100	564
2007-11-28	564	565	552	556	30,400	556
2007-11-27	549	557	541	555	31,900	555
2007-11-26	546	553	546	549	38,000	549
2007-11-22	560	560	543	547	42,900	547
2007-11-21	544	552	544	548	52,300	548
2007-11-20	540	545	533	543	55,200	543
2007-11-19	565	568	547	549	42,800	549
2007-11-16	570	570	562	570	43,900	570
2007-11-15	569	578	567	570	73,900	570
2007-11-14	570	575	564	566	101,500	566
2007-11-13	538	572	532	566	158,100	566
2007-11-12	630	630	597	598	126,100	598
2007-11-09	644	659	640	647	76,100	647
2007-11-08	667	667	652	654	60,700	654
2007-11-07	680	680	670	670	47,400	670
2007-11-06	676	685	672	680	101,000	680
2007-11-05	678	679	671	671	29,400	671
2007-11-02	677	678	671	673	36,800	673
2007-11-01	681	681	675	679	35,400	679
2007-10-31	680	681	675	681	33,500	681
2007-10-30	680	683	668	680	67,200	680
2007-10-29	678	683	678	680	75,700	680
2007-10-26	680	684	675	678	33,300	678
2007-10-25	694	694	674	679	49,300	679
2007-10-24	692	692	674	677	83,200	677
2007-10-23	699	700	688	691	31,200	691
2007-10-22	690	690	673	686	52,300	686
2007-10-19	698	701	690	691	45,100	691
2007-10-18	699	705	690	690	60,300	690
2007-10-17	701	709	695	697	46,500	697
2007-10-16	707	708	700	700	30,700	700
2007-10-15	709	709	703	705	28,500	705
2007-10-12	708	712	700	703	19,800	703
2007-10-11	713	713	702	706	58,000	706
2007-10-10	720	722	708	708	33,500	708
2007-10-09	704	723	704	718	75,100	718
2007-10-05	700	704	697	701	28,000	701
2007-10-04	702	702	696	700	19,200	700
2007-10-03	699	702	691	701	40,600	701
2007-10-02	699	700	695	699	17,500	699
2007-10-01	694	700	690	695	28,500	695
2007-09-28	704	705	690	694	49,200	694
2007-09-27	691	704	688	701	39,100	701
2007-09-26	677	692	677	691	43,000	691
2007-09-25	695	695	670	682	144,900	682
2007-09-21	693	699	692	694	218,300	694
2007-09-20	705	706	693	693	58,900	693
2007-09-19	698	707	697	700	30,100	700
2007-09-18	708	708	691	691	37,500	691
2007-09-14	714	714	704	705	39,700	705
2007-09-13	705	708	703	704	29,800	704
2007-09-12	707	712	703	705	36,700	705
2007-09-11	706	708	702	703	30,900	703
2007-09-10	693	712	693	705	39,400	705
2007-09-07	693	713	693	709	53,200	709
2007-09-06	700	703	689	692	46,400	692
2007-09-05	720	720	703	704	48,600	704
2007-09-04	711	712	707	712	25,800	712
2007-09-03	704	706	700	704	35,700	704
2007-08-31	687	697	687	697	27,700	697
2007-08-30	691	694	685	687	29,200	687
2007-08-29	690	690	683	688	53,400	688
2007-08-28	700	700	688	693	37,100	693
2007-08-27	700	705	688	691	56,300	691
2007-08-24	680	685	671	680	37,200	680
2007-08-23	669	679	666	670	55,800	670
2007-08-22	658	667	657	665	59,000	665
2007-08-21	654	680	654	667	77,200	667
2007-08-20	652	689	652	663	99,000	663
2007-08-17	687	699	661	661	69,800	661
2007-08-16	705	711	685	692	60,300	692
2007-08-15	720	720	706	708	64,900	708
2007-08-14	716	723	714	720	39,600	720
2007-08-13	717	729	713	716	95,900	716
2007-08-10	726	732	712	716	123,400	716
2007-08-09	732	736	726	728	179,500	728
2007-08-08	748	755	727	732	68,400	732
2007-08-07	741	744	733	743	90,200	743
2007-08-06	729	740	726	730	148,600	730
2007-08-03	730	735	729	733	94,900	733
2007-08-02	741	741	729	734	79,200	734
2007-08-01	731	741	731	734	90,400	734
2007-07-31	738	741	729	730	64,400	730
2007-07-30	720	734	715	731	96,000	731
2007-07-27	740	745	733	734	101,400	734
2007-07-26	762	765	751	751	59,200	751
2007-07-25	762	765	758	762	80,900	762
2007-07-24	776	776	764	769	56,400	769
2007-07-23	785	785	773	774	86,700	774
2007-07-20	788	792	785	787	42,000	787
2007-07-19	792	794	787	790	46,100	790
2007-07-18	795	796	791	792	40,400	792
2007-07-17	802	805	796	798	62,900	798
2007-07-13	801	805	801	802	33,800	802
2007-07-12	809	810	801	802	65,100	802
2007-07-11	796	808	795	808	118,100	808
2007-07-10	794	799	792	797	47,300	797
2007-07-09	795	795	791	794	42,400	794
2007-07-06	787	794	787	794	40,800	794
2007-07-05	790	794	788	792	33,900	792
2007-07-04	794	794	787	789	57,200	789
2007-07-03	793	796	791	793	60,700	793
2007-07-02	790	796	788	796	75,100	796
2007-06-29	785	786	780	786	53,900	786
2007-06-28	778	784	775	784	75,600	784
2007-06-27	780	783	774	775	93,000	775
2007-06-26	790	790	780	780	83,100	780
2007-06-25	797	797	786	786	84,000	786
2007-06-22	797	797	789	792	104,000	792
2007-06-21	801	802	795	798	94,800	798
2007-06-20	798	803	798	801	56,300	801
2007-06-19	806	806	797	798	69,300	798
2007-06-18	800	803	795	802	99,500	802
2007-06-15	799	800	790	794	122,600	794
2007-06-14	786	800	782	800	89,000	800
2007-06-13	785	789	777	784	77,200	784
2007-06-12	805	805	786	794	130,800	794
2007-06-11	798	803	792	796	57,500	796
2007-06-08	810	810	782	789	187,600	789
2007-06-07	799	803	790	803	106,700	803
2007-06-06	789	800	788	800	145,400	800
2007-06-05	793	795	779	790	160,800	790
2007-06-04	775	797	770	793	197,000	793
2007-06-01	764	769	763	766	70,900	766
2007-05-31	761	769	757	764	132,300	764
2007-05-30	760	767	757	760	129,000	760
2007-05-29	760	767	753	760	107,100	760
2007-05-28	764	772	756	760	196,600	760
2007-05-25	776	778	759	764	157,700	764
2007-05-24	781	785	773	778	99,400	778
2007-05-23	800	801	780	786	167,100	786
2007-05-22	755	809	752	804	280,600	804
2007-05-21	743	765	742	761	187,500	761
2007-05-18	762	772	741	745	283,000	745
2007-05-17	765	782	764	764	245,500	764
2007-05-16	772	780	762	763	191,100	763
2007-05-15	801	804	777	782	306,400	782
2007-05-14	830	830	797	811	397,800	811
2007-05-11	850	866	814	830	931,800	830
2007-05-10	902	903	822	840	2,072,400	840
2007-05-09	1,054	1,060	1,022	1,022	358,800	1,022
2007-05-08	1,217	1,223	1,207	1,222	39,600	1,222
2007-05-07	1,210	1,222	1,209	1,219	53,200	1,219
2007-05-02	1,223	1,223	1,215	1,216	26,700	1,216
2007-05-01	1,207	1,228	1,207	1,222	61,400	1,222
2007-04-27	1,231	1,240	1,227	1,227	122,900	1,227
2007-04-26	1,223	1,238	1,213	1,229	87,400	1,229
2007-04-25	1,205	1,224	1,198	1,212	63,200	1,212
2007-04-24	1,197	1,207	1,191	1,205	61,300	1,205
2007-04-23	1,201	1,204	1,192	1,199	90,900	1,199
2007-04-20	1,221	1,221	1,203	1,206	51,500	1,206
2007-04-19	1,210	1,219	1,203	1,208	101,900	1,208
2007-04-18	1,235	1,235	1,212	1,219	77,200	1,219
2007-04-17	1,251	1,252	1,233	1,237	77,800	1,237
2007-04-16	1,265	1,265	1,246	1,251	87,000	1,251
2007-04-13	1,252	1,262	1,252	1,260	83,800	1,260
2007-04-12	1,267	1,270	1,258	1,259	126,800	1,259
2007-04-11	1,275	1,277	1,266	1,267	90,500	1,267
2007-04-10	1,274	1,275	1,269	1,274	62,000	1,274
2007-04-09	1,270	1,276	1,267	1,275	60,700	1,275
2007-04-06	1,270	1,277	1,268	1,275	99,600	1,275
2007-04-05	1,276	1,278	1,263	1,276	61,000	1,276
2007-04-04	1,271	1,279	1,265	1,276	60,000	1,276
2007-04-03	1,285	1,285	1,270	1,270	110,600	1,270
2007-04-02	1,285	1,287	1,276	1,284	116,000	1,284
2007-03-30	1,282	1,285	1,279	1,284	110,600	1,284
2007-03-29	1,271	1,283	1,268	1,281	81,700	1,281
2007-03-28	1,270	1,274	1,265	1,271	83,000	1,271
2007-03-27	1,269	1,276	1,263	1,270	99,500	1,270
2007-03-26	1,283	1,288	1,275	1,286	209,000	1,286
2007-03-23	1,285	1,288	1,275	1,280	110,700	1,280
2007-03-22	1,296	1,296	1,282	1,284	87,300	1,284
2007-03-20	1,280	1,288	1,278	1,288	77,200	1,288
2007-03-19	1,273	1,278	1,268	1,271	58,900	1,271
2007-03-16	1,275	1,280	1,263	1,265	154,600	1,265
2007-03-15	1,273	1,281	1,271	1,275	69,900	1,275
2007-03-14	1,274	1,276	1,266	1,268	112,200	1,268
2007-03-13	1,263	1,288	1,263	1,281	183,300	1,281
2007-03-12	1,267	1,276	1,255	1,263	103,600	1,263
2007-03-09	1,278	1,278	1,260	1,267	116,000	1,267
2007-03-08	1,268	1,283	1,256	1,269	100,300	1,269
2007-03-07	1,300	1,303	1,262	1,266	97,500	1,266
2007-03-06	1,201	1,284	1,201	1,283	208,900	1,283
2007-03-05	1,252	1,259	1,214	1,220	242,100	1,220
2007-03-02	1,274	1,274	1,251	1,253	158,600	1,253
2007-03-01	1,293	1,298	1,262	1,274	169,800	1,274
2007-02-28	1,265	1,295	1,265	1,283	200,500	1,283
2007-02-27	1,326	1,331	1,310	1,325	134,900	1,325
2007-02-26	1,339	1,339	1,325	1,325	83,000	1,325
2007-02-23	1,330	1,330	1,320	1,327	114,000	1,327
2007-02-22	1,325	1,335	1,320	1,324	99,800	1,324
2007-02-21	1,340	1,344	1,321	1,325	153,500	1,325
2007-02-20	1,355	1,355	1,331	1,338	140,700	1,338
2007-02-19	1,334	1,350	1,328	1,350	176,800	1,350
2007-02-16	1,299	1,325	1,295	1,325	157,200	1,325
2007-02-15	1,288	1,294	1,276	1,291	138,000	1,291
2007-02-14	1,268	1,284	1,253	1,275	268,600	1,275
2007-02-13	1,260	1,283	1,260	1,268	253,500	1,268
2007-02-09	1,284	1,289	1,250	1,252	317,300	1,252
2007-02-08	1,302	1,310	1,285	1,293	234,800	1,293
2007-02-07	1,321	1,324	1,298	1,310	280,300	1,310
2007-02-06	1,350	1,355	1,313	1,324	524,500	1,324
2007-02-05	1,309	1,362	1,305	1,344	557,500	1,344
2007-02-02	1,308	1,312	1,296	1,303	452,500	1,303
2007-02-01	1,327	1,348	1,313	1,317	505,200	1,317
2007-01-31	1,386	1,386	1,334	1,340	635,500	1,340
2007-01-30	1,421	1,430	1,360	1,386	1,379,200	1,386
2007-01-29	1,461	1,461	1,461	1,461	247,100	1,461
2007-01-26	1,749	1,764	1,740	1,761	56,300	1,761
2007-01-25	1,800	1,800	1,750	1,750	71,300	1,750
2007-01-24	1,752	1,790	1,750	1,777	68,300	1,777
2007-01-23	1,750	1,757	1,740	1,755	105,000	1,755
2007-01-22	1,827	1,828	1,753	1,770	143,800	1,770
2007-01-19	1,789	1,820	1,750	1,818	232,300	1,818
2007-01-18	1,692	1,739	1,690	1,739	187,700	1,739
2007-01-17	1,615	1,665	1,591	1,662	195,900	1,662
2007-01-16	1,621	1,625	1,580	1,590	155,200	1,590
2007-01-15	1,590	1,613	1,569	1,598	230,400	1,598
2007-01-12	1,500	1,540	1,490	1,535	179,400	1,535
2007-01-11	1,456	1,484	1,455	1,480	153,600	1,480
2007-01-10	1,422	1,450	1,413	1,427	152,400	1,427
2007-01-09	1,451	1,455	1,410	1,413	143,100	1,413
2007-01-05	1,491	1,495	1,453	1,460	114,100	1,460
2007-01-04	1,505	1,511	1,490	1,492	63,800	1,492

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 [2007年度]

2378 (株)ルネサンスの時系列データ [2007年度]