2378 (株)ルネサンス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 307 | 308 | 304 | 308 | 3,600 | 308 |
| 2009-12-29 | 308 | 308 | 303 | 308 | 6,200 | 308 |
| 2009-12-28 | 305 | 308 | 303 | 307 | 7,800 | 307 |
| 2009-12-25 | 306 | 308 | 306 | 307 | 13,300 | 307 |
| 2009-12-24 | 305 | 307 | 302 | 305 | 9,800 | 305 |
| 2009-12-22 | 304 | 306 | 304 | 305 | 6,600 | 305 |
| 2009-12-21 | 306 | 308 | 303 | 304 | 8,100 | 304 |
| 2009-12-18 | 305 | 308 | 305 | 308 | 4,200 | 308 |
| 2009-12-17 | 305 | 309 | 305 | 308 | 5,600 | 308 |
| 2009-12-16 | 306 | 309 | 303 | 309 | 8,600 | 309 |
| 2009-12-15 | 303 | 309 | 303 | 306 | 4,300 | 306 |
| 2009-12-14 | 305 | 308 | 304 | 305 | 6,600 | 305 |
| 2009-12-11 | 312 | 312 | 310 | 310 | 10,700 | 310 |
| 2009-12-10 | 309 | 311 | 307 | 307 | 6,000 | 307 |
| 2009-12-09 | 306 | 311 | 306 | 309 | 4,500 | 309 |
| 2009-12-08 | 305 | 311 | 305 | 305 | 6,300 | 305 |
| 2009-12-07 | 312 | 312 | 308 | 308 | 9,000 | 308 |
| 2009-12-04 | 318 | 318 | 306 | 308 | 32,700 | 308 |
| 2009-12-03 | 301 | 303 | 298 | 302 | 9,100 | 302 |
| 2009-12-02 | 305 | 305 | 299 | 301 | 14,500 | 301 |
| 2009-12-01 | 294 | 300 | 294 | 300 | 10,400 | 300 |
| 2009-11-30 | 291 | 298 | 290 | 298 | 7,700 | 298 |
| 2009-11-27 | 294 | 295 | 291 | 294 | 8,500 | 294 |
| 2009-11-26 | 295 | 297 | 294 | 294 | 2,700 | 294 |
| 2009-11-25 | 298 | 298 | 295 | 297 | 13,400 | 297 |
| 2009-11-24 | 297 | 297 | 293 | 294 | 13,300 | 294 |
| 2009-11-20 | 297 | 298 | 295 | 296 | 3,400 | 296 |
| 2009-11-19 | 297 | 298 | 296 | 297 | 8,200 | 297 |
| 2009-11-18 | 299 | 300 | 298 | 298 | 8,600 | 298 |
| 2009-11-17 | 303 | 303 | 299 | 300 | 6,400 | 300 |
| 2009-11-16 | 300 | 303 | 300 | 301 | 8,000 | 301 |
| 2009-11-13 | 302 | 304 | 300 | 300 | 8,200 | 300 |
| 2009-11-12 | 303 | 303 | 300 | 300 | 9,000 | 300 |
| 2009-11-11 | 307 | 307 | 302 | 304 | 7,200 | 304 |
| 2009-11-10 | 307 | 307 | 303 | 306 | 8,400 | 306 |
| 2009-11-09 | 299 | 308 | 299 | 308 | 6,900 | 308 |
| 2009-11-06 | 306 | 306 | 298 | 305 | 24,600 | 305 |
| 2009-11-05 | 310 | 310 | 305 | 306 | 9,000 | 306 |
| 2009-11-04 | 315 | 315 | 306 | 310 | 8,000 | 310 |
| 2009-11-02 | 309 | 311 | 307 | 310 | 7,200 | 310 |
| 2009-10-30 | 312 | 312 | 309 | 312 | 13,300 | 312 |
| 2009-10-29 | 308 | 312 | 308 | 312 | 9,700 | 312 |
| 2009-10-28 | 313 | 318 | 309 | 310 | 14,600 | 310 |
| 2009-10-27 | 316 | 318 | 314 | 314 | 9,800 | 314 |
| 2009-10-26 | 313 | 321 | 313 | 320 | 9,300 | 320 |
| 2009-10-23 | 323 | 323 | 317 | 318 | 16,400 | 318 |
| 2009-10-22 | 325 | 325 | 312 | 313 | 14,000 | 313 |
| 2009-10-21 | 320 | 322 | 315 | 320 | 7,100 | 320 |
| 2009-10-20 | 315 | 325 | 315 | 323 | 7,900 | 323 |
| 2009-10-19 | 314 | 319 | 314 | 319 | 5,200 | 319 |
| 2009-10-16 | 315 | 317 | 313 | 314 | 2,600 | 314 |
| 2009-10-15 | 322 | 322 | 314 | 315 | 8,600 | 315 |
| 2009-10-14 | 327 | 328 | 315 | 319 | 9,200 | 319 |
| 2009-10-13 | 318 | 326 | 318 | 322 | 9,700 | 322 |
| 2009-10-09 | 324 | 324 | 310 | 315 | 20,600 | 315 |
| 2009-10-08 | 329 | 329 | 324 | 325 | 3,600 | 325 |
| 2009-10-07 | 327 | 334 | 325 | 331 | 3,400 | 331 |
| 2009-10-06 | 326 | 335 | 323 | 335 | 6,100 | 335 |
| 2009-10-05 | 328 | 337 | 320 | 336 | 9,600 | 336 |
| 2009-10-02 | 348 | 348 | 324 | 330 | 11,100 | 330 |
| 2009-10-01 | 341 | 342 | 340 | 341 | 2,600 | 341 |
| 2009-09-30 | 340 | 348 | 340 | 348 | 4,200 | 348 |
| 2009-09-29 | 341 | 343 | 330 | 343 | 5,200 | 343 |
| 2009-09-28 | 345 | 346 | 340 | 345 | 8,500 | 345 |
| 2009-09-25 | 343 | 353 | 341 | 350 | 25,400 | 350 |
| 2009-09-24 | 361 | 373 | 360 | 373 | 33,500 | 373 |
| 2009-09-18 | 359 | 360 | 357 | 360 | 10,800 | 360 |
| 2009-09-17 | 358 | 358 | 356 | 358 | 4,400 | 358 |
| 2009-09-16 | 360 | 360 | 355 | 355 | 9,300 | 355 |
| 2009-09-15 | 357 | 360 | 357 | 358 | 2,800 | 358 |
| 2009-09-14 | 363 | 365 | 357 | 357 | 12,200 | 357 |
| 2009-09-11 | 370 | 370 | 360 | 360 | 14,000 | 360 |
| 2009-09-10 | 358 | 365 | 358 | 360 | 4,400 | 360 |
| 2009-09-09 | 364 | 364 | 358 | 358 | 8,700 | 358 |
| 2009-09-08 | 360 | 363 | 360 | 362 | 4,500 | 362 |
| 2009-09-07 | 368 | 368 | 360 | 360 | 6,000 | 360 |
| 2009-09-04 | 365 | 366 | 363 | 363 | 5,700 | 363 |
| 2009-09-03 | 366 | 368 | 364 | 365 | 4,400 | 365 |
| 2009-09-02 | 372 | 372 | 362 | 370 | 11,200 | 370 |
| 2009-09-01 | 358 | 370 | 358 | 368 | 22,200 | 368 |
| 2009-08-31 | 374 | 380 | 373 | 373 | 7,500 | 373 |
| 2009-08-28 | 374 | 375 | 365 | 369 | 5,500 | 369 |
| 2009-08-27 | 374 | 375 | 371 | 372 | 4,200 | 372 |
| 2009-08-26 | 372 | 374 | 370 | 374 | 8,000 | 374 |
| 2009-08-25 | 369 | 372 | 367 | 367 | 12,300 | 367 |
| 2009-08-24 | 361 | 374 | 361 | 374 | 15,500 | 374 |
| 2009-08-21 | 370 | 370 | 365 | 365 | 6,200 | 365 |
| 2009-08-20 | 363 | 370 | 363 | 366 | 6,100 | 366 |
| 2009-08-19 | 371 | 371 | 364 | 365 | 4,900 | 365 |
| 2009-08-18 | 367 | 374 | 365 | 372 | 8,100 | 372 |
| 2009-08-17 | 366 | 377 | 360 | 377 | 13,300 | 377 |
| 2009-08-14 | 365 | 369 | 359 | 364 | 9,400 | 364 |
| 2009-08-13 | 369 | 370 | 357 | 364 | 11,700 | 364 |
| 2009-08-12 | 378 | 378 | 365 | 367 | 20,600 | 367 |
| 2009-08-11 | 358 | 363 | 355 | 358 | 7,700 | 358 |
| 2009-08-10 | 360 | 369 | 350 | 364 | 15,000 | 364 |
| 2009-08-07 | 374 | 375 | 355 | 363 | 10,100 | 363 |
| 2009-08-06 | 373 | 374 | 355 | 365 | 17,500 | 365 |
| 2009-08-05 | 396 | 396 | 377 | 383 | 43,600 | 383 |
| 2009-08-04 | 379 | 396 | 378 | 392 | 51,400 | 392 |
| 2009-08-03 | 360 | 373 | 352 | 370 | 45,800 | 370 |
| 2009-07-31 | 350 | 354 | 331 | 346 | 43,600 | 346 |
| 2009-07-30 | 328 | 337 | 325 | 336 | 27,500 | 336 |
| 2009-07-29 | 325 | 330 | 324 | 328 | 6,100 | 328 |
| 2009-07-28 | 330 | 330 | 321 | 325 | 36,900 | 325 |
| 2009-07-27 | 310 | 327 | 310 | 321 | 20,700 | 321 |
| 2009-07-24 | 317 | 317 | 307 | 312 | 30,600 | 312 |
| 2009-07-23 | 310 | 311 | 304 | 307 | 13,200 | 307 |
| 2009-07-22 | 302 | 307 | 301 | 307 | 12,500 | 307 |
| 2009-07-21 | 302 | 303 | 298 | 300 | 10,700 | 300 |
| 2009-07-17 | 297 | 300 | 295 | 298 | 9,500 | 298 |
| 2009-07-16 | 300 | 302 | 297 | 297 | 8,400 | 297 |
| 2009-07-15 | 303 | 303 | 298 | 298 | 7,000 | 298 |
| 2009-07-14 | 307 | 308 | 293 | 301 | 21,100 | 301 |
| 2009-07-13 | 308 | 309 | 300 | 302 | 14,900 | 302 |
| 2009-07-10 | 307 | 310 | 306 | 308 | 9,700 | 308 |
| 2009-07-09 | 313 | 313 | 307 | 310 | 8,800 | 310 |
| 2009-07-08 | 316 | 316 | 310 | 310 | 7,300 | 310 |
| 2009-07-07 | 316 | 318 | 314 | 317 | 8,300 | 317 |
| 2009-07-06 | 317 | 317 | 314 | 314 | 11,000 | 314 |
| 2009-07-03 | 330 | 330 | 311 | 311 | 42,900 | 311 |
| 2009-07-02 | 314 | 314 | 308 | 310 | 8,800 | 310 |
| 2009-07-01 | 310 | 311 | 307 | 310 | 7,900 | 310 |
| 2009-06-30 | 310 | 312 | 307 | 309 | 9,300 | 309 |
| 2009-06-29 | 313 | 314 | 311 | 313 | 12,400 | 313 |
| 2009-06-26 | 311 | 313 | 310 | 313 | 6,100 | 313 |
| 2009-06-25 | 315 | 315 | 310 | 312 | 17,900 | 312 |
| 2009-06-24 | 313 | 315 | 310 | 314 | 11,700 | 314 |
| 2009-06-23 | 309 | 310 | 305 | 308 | 12,300 | 308 |
| 2009-06-22 | 310 | 315 | 309 | 309 | 9,400 | 309 |
| 2009-06-19 | 308 | 310 | 307 | 308 | 6,600 | 308 |
| 2009-06-18 | 310 | 311 | 307 | 308 | 5,600 | 308 |
| 2009-06-17 | 310 | 312 | 310 | 312 | 4,500 | 312 |
| 2009-06-16 | 316 | 316 | 310 | 311 | 16,000 | 311 |
| 2009-06-15 | 310 | 316 | 310 | 316 | 13,300 | 316 |
| 2009-06-12 | 315 | 316 | 313 | 314 | 22,400 | 314 |
| 2009-06-11 | 312 | 314 | 307 | 308 | 4,900 | 308 |
| 2009-06-10 | 315 | 316 | 312 | 314 | 8,500 | 314 |
| 2009-06-09 | 319 | 319 | 308 | 312 | 23,700 | 312 |
| 2009-06-08 | 300 | 310 | 300 | 305 | 38,100 | 305 |
| 2009-06-05 | 301 | 301 | 299 | 299 | 7,900 | 299 |
| 2009-06-04 | 300 | 301 | 299 | 299 | 8,300 | 299 |
| 2009-06-03 | 302 | 302 | 299 | 299 | 8,200 | 299 |
| 2009-06-02 | 302 | 302 | 298 | 299 | 10,700 | 299 |
| 2009-06-01 | 299 | 300 | 298 | 298 | 5,400 | 298 |
| 2009-05-29 | 299 | 300 | 298 | 298 | 7,600 | 298 |
| 2009-05-28 | 299 | 301 | 299 | 299 | 5,300 | 299 |
| 2009-05-27 | 301 | 302 | 300 | 300 | 8,200 | 300 |
| 2009-05-26 | 302 | 302 | 299 | 301 | 11,200 | 301 |
| 2009-05-25 | 302 | 302 | 298 | 300 | 22,200 | 300 |
| 2009-05-22 | 300 | 300 | 296 | 299 | 15,100 | 299 |
| 2009-05-21 | 298 | 300 | 297 | 298 | 6,700 | 298 |
| 2009-05-20 | 299 | 300 | 298 | 300 | 4,700 | 300 |
| 2009-05-19 | 298 | 298 | 295 | 298 | 8,400 | 298 |
| 2009-05-18 | 296 | 297 | 295 | 295 | 13,200 | 295 |
| 2009-05-15 | 298 | 298 | 296 | 296 | 7,100 | 296 |
| 2009-05-14 | 296 | 298 | 295 | 296 | 20,500 | 296 |
| 2009-05-13 | 300 | 302 | 299 | 302 | 4,600 | 302 |
| 2009-05-12 | 301 | 301 | 298 | 300 | 9,100 | 300 |
| 2009-05-11 | 295 | 301 | 295 | 301 | 14,500 | 301 |
| 2009-05-08 | 302 | 302 | 297 | 300 | 16,600 | 300 |
| 2009-05-07 | 305 | 305 | 298 | 299 | 11,500 | 299 |
| 2009-05-01 | 297 | 300 | 297 | 298 | 4,500 | 298 |
| 2009-04-30 | 301 | 301 | 296 | 297 | 8,500 | 297 |
| 2009-04-28 | 300 | 302 | 296 | 296 | 14,100 | 296 |
| 2009-04-27 | 300 | 304 | 298 | 300 | 11,500 | 300 |
| 2009-04-24 | 310 | 310 | 301 | 302 | 25,900 | 302 |
| 2009-04-23 | 300 | 303 | 300 | 301 | 8,600 | 301 |
| 2009-04-22 | 301 | 305 | 300 | 304 | 7,700 | 304 |
| 2009-04-21 | 303 | 304 | 300 | 304 | 9,000 | 304 |
| 2009-04-20 | 305 | 306 | 302 | 305 | 6,700 | 305 |
| 2009-04-17 | 305 | 305 | 302 | 303 | 4,000 | 303 |
| 2009-04-16 | 305 | 305 | 301 | 303 | 10,000 | 303 |
| 2009-04-15 | 302 | 304 | 301 | 303 | 4,800 | 303 |
| 2009-04-14 | 301 | 303 | 301 | 302 | 7,100 | 302 |
| 2009-04-13 | 301 | 304 | 301 | 303 | 6,600 | 303 |
| 2009-04-10 | 303 | 306 | 301 | 304 | 8,800 | 304 |
| 2009-04-09 | 304 | 307 | 304 | 307 | 6,300 | 307 |
| 2009-04-08 | 302 | 306 | 302 | 305 | 4,400 | 305 |
| 2009-04-07 | 305 | 307 | 305 | 307 | 2,800 | 307 |
| 2009-04-06 | 302 | 306 | 302 | 305 | 8,300 | 305 |
| 2009-04-03 | 307 | 307 | 304 | 307 | 7,900 | 307 |
| 2009-04-02 | 306 | 310 | 304 | 308 | 12,600 | 308 |
| 2009-04-01 | 300 | 304 | 300 | 304 | 5,700 | 304 |
| 2009-03-31 | 299 | 304 | 298 | 304 | 14,600 | 304 |
| 2009-03-30 | 303 | 306 | 303 | 305 | 7,200 | 305 |
| 2009-03-27 | 302 | 306 | 301 | 303 | 9,300 | 303 |
| 2009-03-26 | 301 | 307 | 300 | 300 | 24,900 | 300 |
| 2009-03-25 | 310 | 315 | 309 | 315 | 47,300 | 315 |
| 2009-03-24 | 309 | 310 | 308 | 308 | 22,500 | 308 |
| 2009-03-23 | 309 | 310 | 307 | 309 | 16,400 | 309 |
| 2009-03-19 | 307 | 309 | 306 | 308 | 9,400 | 308 |
| 2009-03-18 | 304 | 309 | 303 | 308 | 8,700 | 308 |
| 2009-03-17 | 304 | 308 | 304 | 306 | 8,800 | 306 |
| 2009-03-16 | 307 | 310 | 300 | 307 | 15,400 | 307 |
| 2009-03-13 | 310 | 310 | 303 | 305 | 24,900 | 305 |
| 2009-03-12 | 308 | 308 | 301 | 304 | 7,100 | 304 |
| 2009-03-11 | 301 | 305 | 301 | 303 | 5,400 | 303 |
| 2009-03-10 | 303 | 304 | 300 | 302 | 6,900 | 302 |
| 2009-03-09 | 303 | 305 | 301 | 305 | 5,900 | 305 |
| 2009-03-06 | 307 | 307 | 304 | 304 | 10,800 | 304 |
| 2009-03-05 | 309 | 309 | 304 | 306 | 10,700 | 306 |
| 2009-03-04 | 302 | 306 | 302 | 306 | 3,200 | 306 |
| 2009-03-03 | 309 | 309 | 300 | 302 | 15,200 | 302 |
| 2009-03-02 | 300 | 305 | 300 | 305 | 8,100 | 305 |
| 2009-02-27 | 304 | 304 | 301 | 304 | 6,000 | 304 |
| 2009-02-26 | 302 | 304 | 300 | 304 | 5,800 | 304 |
| 2009-02-25 | 304 | 304 | 299 | 302 | 14,900 | 302 |
| 2009-02-24 | 299 | 305 | 298 | 301 | 11,300 | 301 |
| 2009-02-23 | 300 | 301 | 296 | 300 | 12,700 | 300 |
| 2009-02-20 | 305 | 305 | 300 | 301 | 9,700 | 301 |
| 2009-02-19 | 300 | 307 | 300 | 305 | 6,100 | 305 |
| 2009-02-18 | 303 | 304 | 300 | 301 | 7,600 | 301 |
| 2009-02-17 | 306 | 307 | 303 | 303 | 4,700 | 303 |
| 2009-02-16 | 307 | 311 | 306 | 310 | 10,300 | 310 |
| 2009-02-13 | 305 | 311 | 305 | 307 | 11,800 | 307 |
| 2009-02-12 | 310 | 311 | 305 | 308 | 7,900 | 308 |
| 2009-02-10 | 311 | 314 | 310 | 311 | 7,300 | 311 |
| 2009-02-09 | 312 | 316 | 312 | 314 | 4,500 | 314 |
| 2009-02-06 | 315 | 320 | 315 | 316 | 7,000 | 316 |
| 2009-02-05 | 315 | 316 | 311 | 312 | 5,800 | 312 |
| 2009-02-04 | 316 | 318 | 311 | 314 | 14,200 | 314 |
| 2009-02-03 | 323 | 324 | 319 | 319 | 9,000 | 319 |
| 2009-02-02 | 318 | 320 | 316 | 319 | 10,900 | 319 |
| 2009-01-30 | 322 | 322 | 316 | 320 | 7,800 | 320 |
| 2009-01-29 | 323 | 323 | 317 | 323 | 11,300 | 323 |
| 2009-01-28 | 315 | 321 | 315 | 319 | 4,700 | 319 |
| 2009-01-27 | 319 | 322 | 311 | 319 | 7,900 | 319 |
| 2009-01-26 | 317 | 319 | 311 | 315 | 8,500 | 315 |
| 2009-01-23 | 328 | 328 | 318 | 320 | 29,400 | 320 |
| 2009-01-22 | 316 | 317 | 309 | 313 | 14,000 | 313 |
| 2009-01-21 | 320 | 321 | 315 | 315 | 8,500 | 315 |
| 2009-01-20 | 318 | 321 | 315 | 319 | 12,000 | 319 |
| 2009-01-19 | 323 | 328 | 323 | 328 | 11,300 | 328 |
| 2009-01-16 | 320 | 330 | 320 | 328 | 14,700 | 328 |
| 2009-01-15 | 316 | 320 | 315 | 318 | 12,700 | 318 |
| 2009-01-14 | 318 | 320 | 317 | 320 | 8,800 | 320 |
| 2009-01-13 | 328 | 328 | 320 | 321 | 15,800 | 321 |
| 2009-01-09 | 329 | 329 | 327 | 328 | 5,800 | 328 |
| 2009-01-08 | 330 | 330 | 328 | 329 | 8,700 | 329 |
| 2009-01-07 | 330 | 332 | 329 | 330 | 9,000 | 330 |
| 2009-01-06 | 333 | 333 | 329 | 331 | 8,200 | 331 |
| 2009-01-05 | 327 | 332 | 327 | 332 | 5,000 | 332 |
分割・併合履歴 ： [2004-03-26]1株→1.2株
