2378 (株)ルネサンス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 333 | 333 | 328 | 330 | 5,200 | 330 |
| 2008-12-29 | 329 | 333 | 328 | 333 | 10,400 | 333 |
| 2008-12-26 | 331 | 333 | 328 | 330 | 7,100 | 330 |
| 2008-12-25 | 338 | 338 | 329 | 330 | 12,200 | 330 |
| 2008-12-24 | 328 | 333 | 326 | 333 | 17,300 | 333 |
| 2008-12-22 | 330 | 333 | 329 | 333 | 15,600 | 333 |
| 2008-12-19 | 333 | 335 | 333 | 333 | 4,900 | 333 |
| 2008-12-18 | 342 | 342 | 333 | 335 | 10,900 | 335 |
| 2008-12-17 | 338 | 342 | 334 | 339 | 5,000 | 339 |
| 2008-12-16 | 343 | 343 | 335 | 339 | 7,600 | 339 |
| 2008-12-15 | 334 | 346 | 334 | 344 | 14,600 | 344 |
| 2008-12-12 | 347 | 350 | 333 | 333 | 66,500 | 333 |
| 2008-12-11 | 327 | 333 | 326 | 332 | 11,500 | 332 |
| 2008-12-10 | 329 | 334 | 325 | 328 | 10,900 | 328 |
| 2008-12-09 | 330 | 334 | 325 | 331 | 19,400 | 331 |
| 2008-12-08 | 326 | 340 | 325 | 340 | 23,200 | 340 |
| 2008-12-05 | 325 | 338 | 321 | 336 | 17,600 | 336 |
| 2008-12-04 | 330 | 335 | 330 | 335 | 10,900 | 335 |
| 2008-12-03 | 332 | 332 | 327 | 330 | 7,500 | 330 |
| 2008-12-02 | 334 | 334 | 327 | 327 | 15,400 | 327 |
| 2008-12-01 | 330 | 335 | 330 | 333 | 10,900 | 333 |
| 2008-11-28 | 335 | 340 | 333 | 336 | 15,000 | 336 |
| 2008-11-27 | 335 | 337 | 331 | 337 | 15,200 | 337 |
| 2008-11-26 | 337 | 337 | 330 | 333 | 10,000 | 333 |
| 2008-11-25 | 351 | 353 | 330 | 337 | 20,900 | 337 |
| 2008-11-21 | 316 | 336 | 316 | 336 | 22,300 | 336 |
| 2008-11-20 | 334 | 344 | 327 | 327 | 16,200 | 327 |
| 2008-11-19 | 337 | 340 | 332 | 336 | 8,000 | 336 |
| 2008-11-18 | 338 | 344 | 334 | 338 | 13,400 | 338 |
| 2008-11-17 | 338 | 342 | 336 | 340 | 7,800 | 340 |
| 2008-11-14 | 345 | 353 | 340 | 343 | 10,000 | 343 |
| 2008-11-13 | 340 | 347 | 340 | 345 | 19,400 | 345 |
| 2008-11-12 | 349 | 349 | 340 | 342 | 16,700 | 342 |
| 2008-11-11 | 351 | 356 | 348 | 353 | 32,000 | 353 |
| 2008-11-10 | 359 | 365 | 351 | 359 | 27,000 | 359 |
| 2008-11-07 | 352 | 376 | 352 | 363 | 53,700 | 363 |
| 2008-11-06 | 402 | 407 | 396 | 402 | 12,800 | 402 |
| 2008-11-05 | 414 | 416 | 400 | 407 | 27,600 | 407 |
| 2008-11-04 | 381 | 409 | 381 | 409 | 22,500 | 409 |
| 2008-10-31 | 394 | 394 | 373 | 381 | 33,000 | 381 |
| 2008-10-30 | 371 | 380 | 358 | 379 | 36,800 | 379 |
| 2008-10-29 | 365 | 368 | 356 | 368 | 21,400 | 368 |
| 2008-10-28 | 346 | 360 | 333 | 360 | 19,300 | 360 |
| 2008-10-27 | 371 | 371 | 333 | 353 | 30,300 | 353 |
| 2008-10-24 | 363 | 375 | 338 | 351 | 26,800 | 351 |
| 2008-10-23 | 343 | 358 | 335 | 358 | 19,300 | 358 |
| 2008-10-22 | 388 | 388 | 344 | 353 | 33,300 | 353 |
| 2008-10-21 | 379 | 386 | 373 | 386 | 19,000 | 386 |
| 2008-10-20 | 360 | 371 | 358 | 371 | 18,000 | 371 |
| 2008-10-17 | 360 | 361 | 334 | 354 | 20,800 | 354 |
| 2008-10-16 | 346 | 359 | 335 | 340 | 25,000 | 340 |
| 2008-10-15 | 348 | 370 | 335 | 364 | 21,100 | 364 |
| 2008-10-14 | 348 | 348 | 322 | 348 | 24,600 | 348 |
| 2008-10-10 | 315 | 315 | 300 | 303 | 28,900 | 303 |
| 2008-10-09 | 316 | 335 | 316 | 320 | 37,000 | 320 |
| 2008-10-08 | 346 | 357 | 336 | 336 | 29,400 | 336 |
| 2008-10-07 | 327 | 367 | 327 | 351 | 43,000 | 351 |
| 2008-10-06 | 388 | 389 | 373 | 377 | 31,500 | 377 |
| 2008-10-03 | 400 | 403 | 395 | 399 | 30,200 | 399 |
| 2008-10-02 | 411 | 411 | 403 | 405 | 18,100 | 405 |
| 2008-10-01 | 414 | 414 | 406 | 412 | 14,300 | 412 |
| 2008-09-30 | 410 | 415 | 406 | 410 | 28,700 | 410 |
| 2008-09-29 | 426 | 429 | 423 | 425 | 14,500 | 425 |
| 2008-09-26 | 433 | 434 | 425 | 425 | 34,400 | 425 |
| 2008-09-25 | 443 | 443 | 432 | 436 | 161,800 | 436 |
| 2008-09-24 | 440 | 445 | 440 | 444 | 467,400 | 444 |
| 2008-09-22 | 444 | 444 | 438 | 443 | 52,000 | 443 |
| 2008-09-19 | 439 | 444 | 434 | 444 | 26,200 | 444 |
| 2008-09-18 | 429 | 450 | 428 | 444 | 41,500 | 444 |
| 2008-09-17 | 430 | 432 | 427 | 432 | 26,000 | 432 |
| 2008-09-16 | 430 | 432 | 425 | 432 | 26,200 | 432 |
| 2008-09-12 | 437 | 442 | 433 | 440 | 28,300 | 440 |
| 2008-09-11 | 439 | 440 | 436 | 437 | 16,500 | 437 |
| 2008-09-10 | 439 | 444 | 438 | 440 | 12,300 | 440 |
| 2008-09-09 | 445 | 445 | 438 | 441 | 11,500 | 441 |
| 2008-09-08 | 437 | 444 | 437 | 440 | 12,600 | 440 |
| 2008-09-05 | 436 | 439 | 435 | 437 | 14,400 | 437 |
| 2008-09-04 | 439 | 443 | 439 | 440 | 9,500 | 440 |
| 2008-09-03 | 441 | 444 | 438 | 444 | 7,200 | 444 |
| 2008-09-02 | 444 | 444 | 437 | 439 | 16,700 | 439 |
| 2008-09-01 | 438 | 443 | 438 | 440 | 8,100 | 440 |
| 2008-08-29 | 443 | 446 | 440 | 446 | 14,800 | 446 |
| 2008-08-28 | 437 | 441 | 435 | 438 | 6,400 | 438 |
| 2008-08-27 | 436 | 444 | 435 | 440 | 8,600 | 440 |
| 2008-08-26 | 441 | 450 | 431 | 431 | 43,200 | 431 |
| 2008-08-25 | 450 | 450 | 440 | 444 | 28,800 | 444 |
| 2008-08-22 | 435 | 438 | 431 | 438 | 11,500 | 438 |
| 2008-08-21 | 438 | 438 | 429 | 431 | 8,600 | 431 |
| 2008-08-20 | 428 | 434 | 425 | 434 | 10,700 | 434 |
| 2008-08-19 | 430 | 430 | 425 | 425 | 13,600 | 425 |
| 2008-08-18 | 426 | 431 | 426 | 431 | 17,100 | 431 |
| 2008-08-15 | 424 | 426 | 423 | 425 | 7,200 | 425 |
| 2008-08-14 | 423 | 430 | 423 | 424 | 14,200 | 424 |
| 2008-08-13 | 430 | 430 | 425 | 425 | 26,300 | 425 |
| 2008-08-12 | 432 | 433 | 428 | 430 | 21,200 | 430 |
| 2008-08-11 | 431 | 432 | 426 | 427 | 16,100 | 427 |
| 2008-08-08 | 433 | 435 | 429 | 429 | 27,100 | 429 |
| 2008-08-07 | 439 | 440 | 432 | 437 | 19,100 | 437 |
| 2008-08-06 | 434 | 436 | 433 | 434 | 19,700 | 434 |
| 2008-08-05 | 438 | 441 | 433 | 433 | 18,300 | 433 |
| 2008-08-04 | 451 | 451 | 438 | 438 | 13,200 | 438 |
| 2008-08-01 | 450 | 453 | 447 | 448 | 19,000 | 448 |
| 2008-07-31 | 450 | 450 | 447 | 449 | 10,500 | 449 |
| 2008-07-30 | 443 | 449 | 443 | 449 | 15,500 | 449 |
| 2008-07-29 | 443 | 445 | 439 | 442 | 12,000 | 442 |
| 2008-07-28 | 450 | 450 | 441 | 441 | 12,500 | 441 |
| 2008-07-25 | 450 | 450 | 440 | 446 | 16,900 | 446 |
| 2008-07-24 | 437 | 446 | 437 | 446 | 16,800 | 446 |
| 2008-07-23 | 438 | 440 | 436 | 440 | 13,200 | 440 |
| 2008-07-22 | 432 | 436 | 431 | 431 | 20,500 | 431 |
| 2008-07-18 | 438 | 439 | 432 | 436 | 8,600 | 436 |
| 2008-07-17 | 435 | 440 | 435 | 440 | 7,800 | 440 |
| 2008-07-16 | 431 | 435 | 431 | 433 | 12,100 | 433 |
| 2008-07-15 | 432 | 438 | 432 | 432 | 11,400 | 432 |
| 2008-07-14 | 431 | 454 | 429 | 434 | 21,900 | 434 |
| 2008-07-11 | 431 | 435 | 430 | 431 | 10,800 | 431 |
| 2008-07-10 | 430 | 435 | 430 | 433 | 12,800 | 433 |
| 2008-07-09 | 435 | 443 | 434 | 434 | 15,800 | 434 |
| 2008-07-08 | 450 | 450 | 438 | 438 | 9,500 | 438 |
| 2008-07-07 | 450 | 454 | 445 | 452 | 63,400 | 452 |
| 2008-07-04 | 436 | 437 | 425 | 432 | 32,100 | 432 |
| 2008-07-03 | 438 | 439 | 436 | 438 | 8,700 | 438 |
| 2008-07-02 | 444 | 444 | 437 | 439 | 13,600 | 439 |
| 2008-07-01 | 440 | 446 | 440 | 444 | 7,300 | 444 |
| 2008-06-30 | 440 | 445 | 440 | 444 | 10,600 | 444 |
| 2008-06-27 | 454 | 454 | 442 | 445 | 31,900 | 445 |
| 2008-06-26 | 471 | 471 | 451 | 455 | 79,700 | 455 |
| 2008-06-25 | 440 | 458 | 435 | 443 | 66,600 | 443 |
| 2008-06-24 | 430 | 434 | 430 | 434 | 17,000 | 434 |
| 2008-06-23 | 425 | 430 | 425 | 428 | 7,600 | 428 |
| 2008-06-20 | 426 | 429 | 425 | 427 | 18,200 | 427 |
| 2008-06-19 | 435 | 436 | 426 | 426 | 19,900 | 426 |
| 2008-06-18 | 436 | 437 | 430 | 434 | 17,200 | 434 |
| 2008-06-17 | 431 | 433 | 429 | 433 | 8,900 | 433 |
| 2008-06-16 | 426 | 433 | 426 | 431 | 14,600 | 431 |
| 2008-06-13 | 430 | 431 | 428 | 428 | 23,700 | 428 |
| 2008-06-12 | 435 | 435 | 430 | 433 | 24,100 | 433 |
| 2008-06-11 | 436 | 437 | 433 | 433 | 13,200 | 433 |
| 2008-06-10 | 435 | 440 | 435 | 436 | 10,300 | 436 |
| 2008-06-09 | 432 | 439 | 431 | 436 | 8,000 | 436 |
| 2008-06-06 | 440 | 440 | 437 | 437 | 10,400 | 437 |
| 2008-06-05 | 436 | 439 | 435 | 439 | 12,600 | 439 |
| 2008-06-04 | 438 | 440 | 437 | 438 | 13,900 | 438 |
| 2008-06-03 | 442 | 442 | 438 | 438 | 15,800 | 438 |
| 2008-06-02 | 444 | 444 | 440 | 440 | 17,300 | 440 |
| 2008-05-30 | 441 | 444 | 440 | 441 | 13,200 | 441 |
| 2008-05-29 | 440 | 443 | 440 | 441 | 10,300 | 441 |
| 2008-05-28 | 441 | 442 | 440 | 440 | 11,000 | 440 |
| 2008-05-27 | 441 | 444 | 441 | 442 | 10,900 | 442 |
| 2008-05-26 | 448 | 448 | 441 | 444 | 21,400 | 444 |
| 2008-05-23 | 445 | 447 | 444 | 444 | 19,200 | 444 |
| 2008-05-22 | 442 | 449 | 440 | 447 | 14,100 | 447 |
| 2008-05-21 | 443 | 445 | 441 | 444 | 11,200 | 444 |
| 2008-05-20 | 447 | 448 | 443 | 444 | 13,600 | 444 |
| 2008-05-19 | 443 | 447 | 443 | 446 | 21,700 | 446 |
| 2008-05-16 | 448 | 449 | 440 | 443 | 35,000 | 443 |
| 2008-05-15 | 449 | 449 | 445 | 447 | 13,400 | 447 |
| 2008-05-14 | 442 | 450 | 441 | 447 | 16,900 | 447 |
| 2008-05-13 | 447 | 449 | 441 | 442 | 11,000 | 442 |
| 2008-05-12 | 441 | 447 | 439 | 447 | 23,900 | 447 |
| 2008-05-09 | 453 | 455 | 445 | 449 | 33,700 | 449 |
| 2008-05-08 | 453 | 459 | 453 | 455 | 17,700 | 455 |
| 2008-05-07 | 454 | 458 | 452 | 456 | 20,200 | 456 |
| 2008-05-02 | 459 | 460 | 451 | 459 | 23,700 | 459 |
| 2008-05-01 | 454 | 461 | 453 | 454 | 11,500 | 454 |
| 2008-04-30 | 455 | 464 | 454 | 459 | 18,500 | 459 |
| 2008-04-28 | 454 | 458 | 453 | 458 | 15,600 | 458 |
| 2008-04-25 | 456 | 456 | 452 | 453 | 18,800 | 453 |
| 2008-04-24 | 454 | 454 | 448 | 451 | 13,300 | 451 |
| 2008-04-23 | 453 | 456 | 452 | 452 | 12,000 | 452 |
| 2008-04-22 | 452 | 455 | 451 | 454 | 14,700 | 454 |
| 2008-04-21 | 453 | 454 | 450 | 453 | 18,200 | 453 |
| 2008-04-18 | 449 | 450 | 445 | 448 | 19,200 | 448 |
| 2008-04-17 | 441 | 444 | 438 | 444 | 26,800 | 444 |
| 2008-04-16 | 427 | 436 | 427 | 436 | 19,400 | 436 |
| 2008-04-15 | 429 | 430 | 425 | 426 | 16,600 | 426 |
| 2008-04-14 | 424 | 429 | 423 | 427 | 25,400 | 427 |
| 2008-04-11 | 425 | 433 | 423 | 430 | 18,600 | 430 |
| 2008-04-10 | 432 | 432 | 423 | 426 | 27,400 | 426 |
| 2008-04-09 | 440 | 443 | 432 | 435 | 16,300 | 435 |
| 2008-04-08 | 436 | 441 | 436 | 437 | 23,500 | 437 |
| 2008-04-07 | 442 | 447 | 431 | 437 | 20,500 | 437 |
| 2008-04-04 | 450 | 450 | 438 | 440 | 33,400 | 440 |
| 2008-04-03 | 459 | 460 | 448 | 450 | 42,200 | 450 |
| 2008-04-02 | 457 | 459 | 450 | 451 | 31,900 | 451 |
| 2008-04-01 | 442 | 450 | 438 | 447 | 37,600 | 447 |
| 2008-03-31 | 466 | 466 | 445 | 447 | 71,500 | 447 |
| 2008-03-28 | 465 | 474 | 461 | 470 | 55,700 | 470 |
| 2008-03-27 | 480 | 487 | 469 | 469 | 71,700 | 469 |
| 2008-03-26 | 501 | 501 | 475 | 485 | 132,400 | 485 |
| 2008-03-25 | 524 | 524 | 517 | 517 | 220,000 | 517 |
| 2008-03-24 | 516 | 519 | 508 | 517 | 75,900 | 517 |
| 2008-03-21 | 481 | 504 | 478 | 504 | 57,300 | 504 |
| 2008-03-19 | 466 | 478 | 466 | 473 | 45,900 | 473 |
| 2008-03-18 | 456 | 461 | 450 | 461 | 40,500 | 461 |
| 2008-03-17 | 483 | 483 | 455 | 463 | 62,500 | 463 |
| 2008-03-14 | 508 | 508 | 485 | 486 | 42,800 | 486 |
| 2008-03-13 | 511 | 511 | 496 | 502 | 32,200 | 502 |
| 2008-03-12 | 503 | 510 | 501 | 510 | 28,000 | 510 |
| 2008-03-11 | 479 | 488 | 470 | 488 | 46,600 | 488 |
| 2008-03-10 | 507 | 507 | 481 | 491 | 59,100 | 491 |
| 2008-03-07 | 521 | 521 | 506 | 511 | 70,900 | 511 |
| 2008-03-06 | 522 | 527 | 521 | 525 | 38,400 | 525 |
| 2008-03-05 | 513 | 518 | 506 | 518 | 48,400 | 518 |
| 2008-03-04 | 512 | 512 | 504 | 505 | 35,600 | 505 |
| 2008-03-03 | 506 | 506 | 491 | 505 | 44,400 | 505 |
| 2008-02-29 | 512 | 513 | 501 | 512 | 53,600 | 512 |
| 2008-02-28 | 494 | 508 | 491 | 507 | 45,200 | 507 |
| 2008-02-27 | 495 | 495 | 488 | 492 | 27,100 | 492 |
| 2008-02-26 | 493 | 496 | 485 | 486 | 32,400 | 486 |
| 2008-02-25 | 468 | 497 | 467 | 493 | 68,800 | 493 |
| 2008-02-22 | 462 | 467 | 462 | 465 | 22,800 | 465 |
| 2008-02-21 | 457 | 464 | 456 | 462 | 30,500 | 462 |
| 2008-02-20 | 454 | 456 | 452 | 452 | 47,500 | 452 |
| 2008-02-19 | 462 | 465 | 454 | 454 | 36,400 | 454 |
| 2008-02-18 | 451 | 461 | 450 | 457 | 38,700 | 457 |
| 2008-02-15 | 444 | 448 | 440 | 446 | 50,000 | 446 |
| 2008-02-14 | 445 | 447 | 440 | 441 | 76,300 | 441 |
| 2008-02-13 | 437 | 443 | 435 | 440 | 35,500 | 440 |
| 2008-02-12 | 424 | 434 | 422 | 433 | 45,200 | 433 |
| 2008-02-08 | 425 | 432 | 422 | 423 | 62,800 | 423 |
| 2008-02-07 | 419 | 426 | 418 | 421 | 51,900 | 421 |
| 2008-02-06 | 420 | 420 | 415 | 418 | 64,400 | 418 |
| 2008-02-05 | 420 | 427 | 418 | 423 | 49,000 | 423 |
| 2008-02-04 | 419 | 421 | 415 | 419 | 74,700 | 419 |
| 2008-02-01 | 415 | 421 | 413 | 414 | 144,100 | 414 |
| 2008-01-31 | 420 | 421 | 393 | 414 | 405,000 | 414 |
| 2008-01-30 | 473 | 482 | 465 | 465 | 61,600 | 465 |
| 2008-01-29 | 468 | 476 | 465 | 474 | 45,500 | 474 |
| 2008-01-28 | 473 | 480 | 465 | 466 | 50,900 | 466 |
| 2008-01-25 | 465 | 465 | 462 | 464 | 54,200 | 464 |
| 2008-01-24 | 434 | 453 | 434 | 449 | 59,200 | 449 |
| 2008-01-23 | 439 | 446 | 427 | 431 | 95,700 | 431 |
| 2008-01-22 | 447 | 447 | 428 | 428 | 128,400 | 428 |
| 2008-01-21 | 469 | 469 | 451 | 452 | 62,300 | 452 |
| 2008-01-18 | 435 | 474 | 434 | 469 | 91,500 | 469 |
| 2008-01-17 | 435 | 449 | 435 | 443 | 84,300 | 443 |
| 2008-01-16 | 450 | 450 | 433 | 435 | 147,100 | 435 |
| 2008-01-15 | 496 | 496 | 467 | 470 | 99,300 | 470 |
| 2008-01-11 | 507 | 510 | 494 | 497 | 84,700 | 497 |
| 2008-01-10 | 513 | 518 | 506 | 507 | 23,100 | 507 |
| 2008-01-09 | 505 | 506 | 503 | 504 | 69,900 | 504 |
| 2008-01-08 | 518 | 526 | 506 | 506 | 78,600 | 506 |
| 2008-01-07 | 508 | 516 | 508 | 509 | 64,100 | 509 |
| 2008-01-04 | 530 | 530 | 506 | 511 | 47,400 | 511 |
分割・併合履歴 ： [2004-03-26]1株→1.2株
