2378 (株)ルネサンス の時系列データ [2010年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2010-12-30 | 297 | 299 | 296 | 297 | 4,900 | 297 |
2010-12-29 | 299 | 299 | 295 | 298 | 6,300 | 298 |
2010-12-28 | 298 | 299 | 296 | 299 | 4,400 | 299 |
2010-12-27 | 296 | 298 | 296 | 298 | 6,000 | 298 |
2010-12-24 | 300 | 300 | 299 | 300 | 11,900 | 300 |
2010-12-22 | 300 | 300 | 297 | 299 | 9,400 | 299 |
2010-12-21 | 300 | 302 | 299 | 299 | 6,000 | 299 |
2010-12-20 | 302 | 302 | 299 | 300 | 5,700 | 300 |
2010-12-17 | 302 | 303 | 300 | 300 | 5,600 | 300 |
2010-12-16 | 300 | 303 | 300 | 302 | 6,200 | 302 |
2010-12-15 | 300 | 301 | 299 | 301 | 5,100 | 301 |
2010-12-14 | 302 | 302 | 298 | 300 | 9,000 | 300 |
2010-12-13 | 297 | 302 | 297 | 302 | 6,300 | 302 |
2010-12-10 | 315 | 315 | 297 | 298 | 44,700 | 298 |
2010-12-09 | 302 | 303 | 300 | 301 | 2,800 | 301 |
2010-12-08 | 302 | 303 | 298 | 303 | 9,500 | 303 |
2010-12-07 | 298 | 301 | 296 | 301 | 11,500 | 301 |
2010-12-06 | 298 | 299 | 297 | 299 | 6,800 | 299 |
2010-12-03 | 301 | 301 | 298 | 299 | 6,600 | 299 |
2010-12-02 | 300 | 302 | 300 | 301 | 11,400 | 301 |
2010-12-01 | 298 | 298 | 296 | 298 | 3,300 | 298 |
2010-11-30 | 297 | 297 | 295 | 295 | 5,800 | 295 |
2010-11-29 | 296 | 299 | 296 | 299 | 4,400 | 299 |
2010-11-26 | 298 | 298 | 296 | 297 | 2,600 | 297 |
2010-11-25 | 298 | 298 | 295 | 298 | 10,700 | 298 |
2010-11-24 | 294 | 296 | 294 | 295 | 3,800 | 295 |
2010-11-22 | 295 | 295 | 294 | 294 | 4,600 | 294 |
2010-11-19 | 295 | 296 | 293 | 293 | 5,100 | 293 |
2010-11-18 | 294 | 295 | 293 | 295 | 2,300 | 295 |
2010-11-17 | 295 | 295 | 292 | 294 | 3,100 | 294 |
2010-11-16 | 293 | 293 | 290 | 292 | 3,900 | 292 |
2010-11-15 | 292 | 293 | 292 | 292 | 3,500 | 292 |
2010-11-12 | 290 | 294 | 290 | 292 | 4,300 | 292 |
2010-11-11 | 294 | 296 | 291 | 294 | 6,800 | 294 |
2010-11-10 | 293 | 297 | 293 | 297 | 3,200 | 297 |
2010-11-09 | 294 | 297 | 294 | 297 | 3,500 | 297 |
2010-11-08 | 297 | 297 | 294 | 297 | 2,800 | 297 |
2010-11-05 | 295 | 297 | 295 | 297 | 6,400 | 297 |
2010-11-04 | 294 | 295 | 293 | 294 | 3,200 | 294 |
2010-11-02 | 295 | 295 | 289 | 290 | 5,000 | 290 |
2010-11-01 | 290 | 292 | 290 | 290 | 5,600 | 290 |
2010-10-29 | 296 | 296 | 290 | 290 | 6,200 | 290 |
2010-10-28 | 290 | 298 | 285 | 298 | 22,300 | 298 |
2010-10-27 | 292 | 293 | 289 | 292 | 3,100 | 292 |
2010-10-26 | 291 | 299 | 289 | 291 | 8,200 | 291 |
2010-10-25 | 299 | 299 | 292 | 292 | 10,500 | 292 |
2010-10-22 | 292 | 296 | 291 | 296 | 6,200 | 296 |
2010-10-21 | 291 | 291 | 289 | 289 | 2,700 | 289 |
2010-10-20 | 289 | 296 | 289 | 290 | 8,400 | 290 |
2010-10-19 | 294 | 295 | 289 | 290 | 5,200 | 290 |
2010-10-18 | 288 | 293 | 288 | 292 | 4,000 | 292 |
2010-10-15 | 296 | 297 | 289 | 289 | 15,700 | 289 |
2010-10-14 | 296 | 300 | 295 | 296 | 18,000 | 296 |
2010-10-13 | 295 | 296 | 295 | 295 | 7,800 | 295 |
2010-10-12 | 295 | 296 | 295 | 295 | 9,600 | 295 |
2010-10-08 | 299 | 301 | 298 | 298 | 10,500 | 298 |
2010-10-07 | 300 | 301 | 297 | 298 | 7,200 | 298 |
2010-10-06 | 295 | 300 | 295 | 300 | 6,400 | 300 |
2010-10-05 | 296 | 299 | 295 | 297 | 9,400 | 297 |
2010-10-04 | 302 | 302 | 296 | 298 | 13,300 | 298 |
2010-10-01 | 299 | 300 | 297 | 297 | 4,700 | 297 |
2010-09-30 | 301 | 301 | 299 | 299 | 5,900 | 299 |
2010-09-29 | 300 | 302 | 299 | 301 | 7,900 | 301 |
2010-09-28 | 296 | 303 | 296 | 301 | 17,300 | 301 |
2010-09-27 | 313 | 313 | 309 | 312 | 26,400 | 312 |
2010-09-24 | 306 | 308 | 306 | 307 | 14,100 | 307 |
2010-09-22 | 306 | 306 | 305 | 306 | 7,500 | 306 |
2010-09-21 | 306 | 306 | 305 | 305 | 7,000 | 305 |
2010-09-17 | 303 | 306 | 303 | 304 | 7,800 | 304 |
2010-09-16 | 305 | 305 | 304 | 305 | 3,600 | 305 |
2010-09-15 | 303 | 305 | 303 | 305 | 5,600 | 305 |
2010-09-14 | 304 | 305 | 303 | 305 | 8,000 | 305 |
2010-09-13 | 309 | 309 | 305 | 306 | 5,600 | 306 |
2010-09-10 | 310 | 310 | 307 | 307 | 15,600 | 307 |
2010-09-09 | 304 | 307 | 304 | 307 | 4,400 | 307 |
2010-09-08 | 305 | 307 | 304 | 305 | 2,500 | 305 |
2010-09-07 | 306 | 307 | 305 | 306 | 2,200 | 306 |
2010-09-06 | 307 | 308 | 304 | 306 | 3,500 | 306 |
2010-09-03 | 302 | 306 | 302 | 306 | 4,500 | 306 |
2010-09-02 | 306 | 306 | 302 | 306 | 5,700 | 306 |
2010-09-01 | 303 | 303 | 301 | 302 | 3,800 | 302 |
2010-08-31 | 303 | 307 | 301 | 301 | 7,200 | 301 |
2010-08-30 | 305 | 308 | 302 | 302 | 8,900 | 302 |
2010-08-27 | 303 | 305 | 300 | 305 | 7,100 | 305 |
2010-08-26 | 301 | 303 | 300 | 303 | 3,300 | 303 |
2010-08-25 | 305 | 305 | 300 | 301 | 11,100 | 301 |
2010-08-24 | 300 | 302 | 300 | 302 | 3,400 | 302 |
2010-08-23 | 303 | 303 | 299 | 300 | 4,800 | 300 |
2010-08-20 | 303 | 303 | 300 | 301 | 3,100 | 301 |
2010-08-19 | 302 | 302 | 301 | 302 | 3,600 | 302 |
2010-08-18 | 304 | 304 | 300 | 302 | 3,700 | 302 |
2010-08-17 | 299 | 303 | 299 | 303 | 3,700 | 303 |
2010-08-16 | 302 | 303 | 300 | 300 | 3,600 | 300 |
2010-08-13 | 301 | 303 | 300 | 302 | 3,100 | 302 |
2010-08-12 | 300 | 302 | 299 | 301 | 6,200 | 301 |
2010-08-11 | 303 | 303 | 300 | 300 | 6,700 | 300 |
2010-08-10 | 302 | 304 | 300 | 300 | 5,400 | 300 |
2010-08-09 | 305 | 305 | 301 | 305 | 7,200 | 305 |
2010-08-06 | 303 | 306 | 302 | 306 | 4,100 | 306 |
2010-08-05 | 301 | 304 | 301 | 304 | 5,100 | 304 |
2010-08-04 | 301 | 304 | 300 | 302 | 5,800 | 302 |
2010-08-03 | 305 | 305 | 301 | 305 | 7,400 | 305 |
2010-08-02 | 305 | 307 | 304 | 304 | 2,700 | 304 |
2010-07-30 | 305 | 306 | 302 | 304 | 8,100 | 304 |
2010-07-29 | 310 | 310 | 305 | 308 | 4,000 | 308 |
2010-07-28 | 310 | 310 | 303 | 307 | 5,400 | 307 |
2010-07-27 | 305 | 309 | 305 | 308 | 2,900 | 308 |
2010-07-26 | 310 | 310 | 303 | 304 | 11,600 | 304 |
2010-07-23 | 303 | 307 | 300 | 304 | 18,000 | 304 |
2010-07-22 | 308 | 308 | 305 | 308 | 6,600 | 308 |
2010-07-21 | 305 | 306 | 302 | 302 | 6,900 | 302 |
2010-07-20 | 304 | 306 | 304 | 306 | 2,100 | 306 |
2010-07-16 | 305 | 307 | 305 | 305 | 3,000 | 305 |
2010-07-15 | 310 | 310 | 305 | 305 | 4,200 | 305 |
2010-07-14 | 315 | 315 | 306 | 307 | 5,300 | 307 |
2010-07-13 | 310 | 313 | 305 | 306 | 7,400 | 306 |
2010-07-12 | 315 | 315 | 310 | 310 | 2,100 | 310 |
2010-07-09 | 327 | 327 | 311 | 312 | 33,100 | 312 |
2010-07-08 | 304 | 304 | 301 | 304 | 6,400 | 304 |
2010-07-07 | 304 | 304 | 300 | 301 | 5,400 | 301 |
2010-07-06 | 301 | 303 | 300 | 303 | 7,400 | 303 |
2010-07-05 | 303 | 303 | 300 | 303 | 14,000 | 303 |
2010-07-02 | 300 | 302 | 298 | 302 | 11,100 | 302 |
2010-07-01 | 299 | 302 | 297 | 302 | 9,500 | 302 |
2010-06-30 | 298 | 300 | 296 | 299 | 8,400 | 299 |
2010-06-29 | 302 | 302 | 298 | 298 | 19,700 | 298 |
2010-06-28 | 303 | 305 | 303 | 303 | 2,900 | 303 |
2010-06-25 | 305 | 306 | 303 | 304 | 10,500 | 304 |
2010-06-24 | 305 | 306 | 302 | 304 | 3,600 | 304 |
2010-06-23 | 304 | 305 | 302 | 303 | 7,400 | 303 |
2010-06-22 | 303 | 307 | 303 | 307 | 5,500 | 307 |
2010-06-21 | 302 | 307 | 302 | 306 | 8,000 | 306 |
2010-06-18 | 304 | 307 | 304 | 305 | 3,700 | 305 |
2010-06-17 | 305 | 306 | 303 | 303 | 2,500 | 303 |
2010-06-16 | 307 | 307 | 303 | 305 | 5,200 | 305 |
2010-06-15 | 303 | 305 | 303 | 305 | 1,000 | 305 |
2010-06-14 | 304 | 306 | 303 | 303 | 4,100 | 303 |
2010-06-11 | 304 | 304 | 302 | 304 | 12,500 | 304 |
2010-06-10 | 305 | 306 | 303 | 303 | 3,400 | 303 |
2010-06-09 | 310 | 310 | 304 | 305 | 3,100 | 305 |
2010-06-08 | 305 | 308 | 305 | 305 | 5,200 | 305 |
2010-06-07 | 305 | 312 | 305 | 306 | 4,800 | 306 |
2010-06-04 | 307 | 310 | 306 | 310 | 4,000 | 310 |
2010-06-03 | 307 | 309 | 306 | 307 | 4,300 | 307 |
2010-06-02 | 312 | 312 | 305 | 306 | 6,600 | 306 |
2010-06-01 | 305 | 310 | 305 | 305 | 3,500 | 305 |
2010-05-31 | 306 | 307 | 303 | 305 | 4,500 | 305 |
2010-05-28 | 307 | 307 | 301 | 304 | 9,200 | 304 |
2010-05-27 | 303 | 303 | 300 | 300 | 6,500 | 300 |
2010-05-26 | 303 | 306 | 303 | 303 | 4,500 | 303 |
2010-05-25 | 315 | 315 | 301 | 303 | 15,900 | 303 |
2010-05-24 | 301 | 310 | 301 | 306 | 11,200 | 306 |
2010-05-21 | 301 | 302 | 300 | 301 | 14,200 | 301 |
2010-05-20 | 309 | 309 | 304 | 305 | 5,500 | 305 |
2010-05-19 | 310 | 311 | 305 | 307 | 12,200 | 307 |
2010-05-18 | 310 | 315 | 309 | 315 | 6,300 | 315 |
2010-05-17 | 315 | 315 | 310 | 310 | 7,000 | 310 |
2010-05-14 | 315 | 320 | 315 | 315 | 8,300 | 315 |
2010-05-13 | 324 | 325 | 306 | 321 | 16,000 | 321 |
2010-05-12 | 324 | 325 | 319 | 322 | 9,900 | 322 |
2010-05-11 | 315 | 320 | 311 | 313 | 7,800 | 313 |
2010-05-10 | 309 | 316 | 308 | 316 | 10,900 | 316 |
2010-05-07 | 309 | 314 | 309 | 312 | 15,600 | 312 |
2010-05-06 | 321 | 323 | 318 | 319 | 8,800 | 319 |
2010-04-30 | 324 | 324 | 321 | 321 | 4,000 | 321 |
2010-04-28 | 321 | 323 | 319 | 320 | 7,700 | 320 |
2010-04-27 | 324 | 324 | 321 | 324 | 4,700 | 324 |
2010-04-26 | 325 | 327 | 321 | 323 | 16,200 | 323 |
2010-04-23 | 316 | 321 | 316 | 319 | 8,700 | 319 |
2010-04-22 | 323 | 323 | 319 | 320 | 5,600 | 320 |
2010-04-21 | 321 | 323 | 320 | 322 | 17,000 | 322 |
2010-04-20 | 324 | 325 | 322 | 322 | 6,900 | 322 |
2010-04-19 | 326 | 326 | 320 | 324 | 8,500 | 324 |
2010-04-16 | 330 | 330 | 327 | 327 | 3,200 | 327 |
2010-04-15 | 328 | 330 | 328 | 330 | 3,300 | 330 |
2010-04-14 | 328 | 329 | 328 | 328 | 5,300 | 328 |
2010-04-13 | 327 | 329 | 323 | 329 | 10,500 | 329 |
2010-04-12 | 326 | 330 | 325 | 329 | 11,500 | 329 |
2010-04-09 | 328 | 328 | 325 | 325 | 6,200 | 325 |
2010-04-08 | 323 | 326 | 322 | 324 | 6,700 | 324 |
2010-04-07 | 322 | 325 | 322 | 323 | 9,800 | 323 |
2010-04-06 | 324 | 326 | 324 | 324 | 4,700 | 324 |
2010-04-05 | 327 | 329 | 320 | 328 | 8,300 | 328 |
2010-04-02 | 331 | 331 | 323 | 327 | 10,500 | 327 |
2010-04-01 | 324 | 329 | 321 | 329 | 5,000 | 329 |
2010-03-31 | 324 | 330 | 320 | 320 | 12,300 | 320 |
2010-03-30 | 321 | 330 | 319 | 330 | 9,000 | 330 |
2010-03-29 | 320 | 324 | 318 | 320 | 18,400 | 320 |
2010-03-26 | 329 | 334 | 328 | 333 | 30,400 | 333 |
2010-03-25 | 330 | 330 | 328 | 328 | 18,100 | 328 |
2010-03-24 | 329 | 329 | 327 | 329 | 12,400 | 329 |
2010-03-23 | 327 | 328 | 325 | 327 | 7,800 | 327 |
2010-03-19 | 327 | 327 | 324 | 325 | 9,600 | 325 |
2010-03-18 | 327 | 327 | 326 | 326 | 3,900 | 326 |
2010-03-17 | 326 | 327 | 325 | 327 | 4,600 | 327 |
2010-03-16 | 325 | 327 | 324 | 325 | 4,100 | 325 |
2010-03-15 | 327 | 327 | 325 | 326 | 4,800 | 326 |
2010-03-12 | 322 | 326 | 321 | 326 | 13,100 | 326 |
2010-03-11 | 323 | 325 | 323 | 325 | 2,400 | 325 |
2010-03-10 | 323 | 324 | 321 | 321 | 5,300 | 321 |
2010-03-09 | 327 | 327 | 325 | 325 | 4,600 | 325 |
2010-03-08 | 327 | 330 | 327 | 327 | 7,900 | 327 |
2010-03-05 | 324 | 327 | 324 | 327 | 6,000 | 327 |
2010-03-04 | 326 | 327 | 324 | 325 | 6,200 | 325 |
2010-03-03 | 325 | 326 | 325 | 326 | 3,200 | 326 |
2010-03-02 | 328 | 328 | 325 | 326 | 5,300 | 326 |
2010-03-01 | 324 | 324 | 323 | 324 | 5,400 | 324 |
2010-02-26 | 320 | 321 | 318 | 321 | 4,900 | 321 |
2010-02-25 | 320 | 320 | 316 | 318 | 11,500 | 318 |
2010-02-24 | 317 | 319 | 316 | 317 | 6,300 | 317 |
2010-02-23 | 316 | 319 | 315 | 318 | 5,200 | 318 |
2010-02-22 | 315 | 319 | 314 | 315 | 5,900 | 315 |
2010-02-19 | 315 | 316 | 311 | 311 | 4,100 | 311 |
2010-02-18 | 314 | 315 | 313 | 315 | 3,300 | 315 |
2010-02-17 | 311 | 314 | 310 | 313 | 6,700 | 313 |
2010-02-16 | 308 | 310 | 308 | 309 | 2,200 | 309 |
2010-02-15 | 307 | 312 | 307 | 308 | 2,800 | 308 |
2010-02-12 | 312 | 312 | 307 | 307 | 3,600 | 307 |
2010-02-10 | 312 | 314 | 308 | 308 | 3,100 | 308 |
2010-02-09 | 310 | 315 | 310 | 311 | 7,800 | 311 |
2010-02-08 | 312 | 316 | 312 | 312 | 4,400 | 312 |
2010-02-05 | 319 | 319 | 312 | 312 | 6,900 | 312 |
2010-02-04 | 323 | 323 | 319 | 322 | 3,600 | 322 |
2010-02-03 | 323 | 325 | 316 | 316 | 4,000 | 316 |
2010-02-02 | 326 | 326 | 316 | 322 | 6,500 | 322 |
2010-02-01 | 320 | 320 | 315 | 320 | 5,800 | 320 |
2010-01-29 | 327 | 327 | 321 | 321 | 4,400 | 321 |
2010-01-28 | 326 | 326 | 320 | 325 | 6,000 | 325 |
2010-01-27 | 329 | 330 | 326 | 326 | 7,200 | 326 |
2010-01-26 | 327 | 329 | 326 | 328 | 8,700 | 328 |
2010-01-25 | 330 | 331 | 323 | 327 | 16,300 | 327 |
2010-01-22 | 330 | 330 | 322 | 323 | 12,000 | 323 |
2010-01-21 | 319 | 330 | 319 | 322 | 10,500 | 322 |
2010-01-20 | 320 | 322 | 318 | 321 | 8,600 | 321 |
2010-01-19 | 316 | 321 | 315 | 319 | 6,900 | 319 |
2010-01-18 | 316 | 318 | 313 | 318 | 7,500 | 318 |
2010-01-15 | 315 | 316 | 315 | 316 | 6,400 | 316 |
2010-01-14 | 317 | 317 | 314 | 316 | 4,500 | 316 |
2010-01-13 | 315 | 320 | 312 | 314 | 13,500 | 314 |
2010-01-12 | 312 | 316 | 312 | 316 | 6,500 | 316 |
2010-01-08 | 313 | 314 | 310 | 313 | 3,700 | 313 |
2010-01-07 | 316 | 316 | 308 | 313 | 6,000 | 313 |
2010-01-06 | 310 | 315 | 307 | 315 | 7,000 | 315 |
2010-01-05 | 312 | 312 | 308 | 309 | 6,000 | 309 |
2010-01-04 | 303 | 308 | 303 | 307 | 4,000 | 307 |
分割・併合履歴 : [2004-03-26]1株→1.2株