2378 (株)ルネサンスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	385	389	385	389	5,100	389
2011-12-29	385	388	385	385	5,600	385
2011-12-28	380	383	380	382	4,300	382
2011-12-27	381	382	380	380	6,700	380
2011-12-26	380	383	379	380	15,400	380
2011-12-22	377	380	377	380	8,600	380
2011-12-21	381	381	378	378	5,600	378
2011-12-20	377	381	377	381	4,900	381
2011-12-19	381	381	377	377	6,500	377
2011-12-16	382	382	378	379	8,900	379
2011-12-15	383	383	379	379	6,400	379
2011-12-14	382	384	380	380	24,600	380
2011-12-13	378	382	376	382	27,500	382
2011-12-12	379	382	376	376	8,200	376
2011-12-09	387	387	375	375	33,000	375
2011-12-08	371	379	368	379	14,400	379
2011-12-07	370	373	370	371	5,000	371
2011-12-06	375	375	370	370	7,600	370
2011-12-05	370	374	370	374	4,700	374
2011-12-02	370	373	370	370	8,800	370
2011-12-01	377	377	369	373	14,200	373
2011-11-30	370	375	370	373	3,600	373
2011-11-29	372	373	367	373	4,900	373
2011-11-28	368	370	365	366	6,900	366
2011-11-25	370	374	367	367	10,800	367
2011-11-24	376	376	371	375	8,800	375
2011-11-22	369	375	367	375	5,700	375
2011-11-21	366	369	366	369	4,600	369
2011-11-18	368	370	366	367	4,200	367
2011-11-17	367	370	366	368	8,800	368
2011-11-16	373	374	370	372	4,600	372
2011-11-15	375	376	373	373	4,100	373
2011-11-14	375	376	373	375	5,700	375
2011-11-11	375	375	371	375	5,500	375
2011-11-10	378	378	373	376	6,800	376
2011-11-09	382	382	374	378	11,600	378
2011-11-08	374	384	374	379	20,200	379
2011-11-07	368	368	366	368	5,400	368
2011-11-04	364	367	364	366	3,100	366
2011-11-02	368	368	364	365	5,200	365
2011-11-01	365	370	365	365	4,300	365
2011-10-31	366	373	365	365	12,500	365
2011-10-28	365	368	364	368	7,100	368
2011-10-27	359	363	358	362	5,900	362
2011-10-26	357	363	357	360	8,100	360
2011-10-25	363	363	359	363	11,800	363
2011-10-24	357	361	357	361	11,900	361
2011-10-21	358	360	357	357	6,900	357
2011-10-20	357	359	355	355	7,900	355
2011-10-19	365	365	357	357	22,100	357
2011-10-18	360	361	358	358	19,800	358
2011-10-17	360	363	358	358	13,400	358
2011-10-14	360	364	360	360	5,400	360
2011-10-13	368	368	361	361	8,100	361
2011-10-12	364	368	362	368	5,900	368
2011-10-11	368	370	362	370	9,200	370
2011-10-07	368	375	368	370	4,200	370
2011-10-06	368	368	365	368	4,600	368
2011-10-05	374	374	366	366	7,700	366
2011-10-04	371	376	370	373	9,900	373
2011-10-03	375	378	372	376	9,600	376
2011-09-30	383	386	375	378	13,100	378
2011-09-29	377	385	374	385	12,200	385
2011-09-28	373	380	369	372	47,800	372
2011-09-27	398	398	395	397	41,600	397
2011-09-26	398	398	394	397	32,000	397
2011-09-22	395	397	392	397	17,400	397
2011-09-21	398	398	395	398	13,600	398
2011-09-20	395	398	394	397	10,100	397
2011-09-16	395	395	392	395	12,500	395
2011-09-15	391	395	391	395	12,800	395
2011-09-14	390	393	388	390	10,500	390
2011-09-13	388	393	387	393	8,400	393
2011-09-12	380	388	380	388	10,800	388
2011-09-09	380	388	378	388	19,100	388
2011-09-08	385	391	373	383	26,200	383
2011-09-07	387	391	387	389	9,400	389
2011-09-06	395	395	387	387	18,700	387
2011-09-05	397	397	381	393	31,500	393
2011-09-02	393	397	390	397	16,700	397
2011-09-01	393	395	386	395	15,400	395
2011-08-31	392	395	381	381	23,100	381
2011-08-30	388	393	386	392	12,700	392
2011-08-29	381	390	381	389	13,300	389
2011-08-26	371	383	371	375	11,900	375
2011-08-25	370	376	368	370	25,400	370
2011-08-24	365	366	363	366	5,700	366
2011-08-23	360	365	359	362	10,700	362
2011-08-22	356	371	352	353	25,800	353
2011-08-19	352	355	350	355	9,200	355
2011-08-18	352	353	349	353	8,400	353
2011-08-17	352	355	351	352	6,100	352
2011-08-16	350	352	349	350	8,300	350
2011-08-15	352	353	349	349	13,900	349
2011-08-12	356	356	349	351	11,700	351
2011-08-11	351	356	350	356	8,300	356
2011-08-10	355	356	351	353	5,900	353
2011-08-09	348	352	342	347	20,200	347
2011-08-08	350	352	350	350	12,300	350
2011-08-05	351	355	350	353	18,900	353
2011-08-04	350	353	350	352	5,900	352
2011-08-03	354	355	350	350	12,000	350
2011-08-02	357	357	354	354	5,900	354
2011-08-01	355	358	353	355	9,300	355
2011-07-29	360	360	356	356	10,300	356
2011-07-28	359	360	357	360	8,300	360
2011-07-27	359	360	358	359	7,900	359
2011-07-26	366	366	360	361	10,400	361
2011-07-25	364	366	362	362	12,800	362
2011-07-22	361	362	357	359	9,500	359
2011-07-21	363	363	356	361	10,500	361
2011-07-20	361	363	360	360	11,400	360
2011-07-19	364	365	362	364	9,000	364
2011-07-15	368	368	360	363	15,000	363
2011-07-14	370	370	361	365	6,600	365
2011-07-13	364	370	361	370	13,500	370
2011-07-12	365	371	363	364	26,300	364
2011-07-11	368	370	363	366	10,200	366
2011-07-08	379	379	364	367	39,900	367
2011-07-07	350	357	349	355	20,200	355
2011-07-06	349	350	345	350	13,500	350
2011-07-05	344	345	342	344	12,100	344
2011-07-04	347	353	341	342	33,100	342
2011-07-01	361	362	345	347	35,600	347
2011-06-30	361	363	350	362	19,500	362
2011-06-29	349	367	349	361	31,500	361
2011-06-28	400	410	351	353	135,600	353
2011-06-27	350	400	345	382	189,100	382
2011-06-24	314	331	313	328	46,000	328
2011-06-23	303	312	302	312	22,700	312
2011-06-22	301	303	300	303	7,700	303
2011-06-21	300	301	299	301	4,700	301
2011-06-20	300	300	299	300	5,900	300
2011-06-17	300	301	299	299	7,800	299
2011-06-16	301	301	300	300	3,000	300
2011-06-15	301	301	300	301	4,000	301
2011-06-14	300	301	300	301	2,000	301
2011-06-13	299	301	299	299	3,600	299
2011-06-10	297	300	297	299	19,600	299
2011-06-09	300	300	299	300	6,700	300
2011-06-08	300	301	299	299	1,400	299
2011-06-07	301	301	299	300	1,600	300
2011-06-06	300	301	299	299	3,800	299
2011-06-03	299	300	298	298	4,400	298
2011-06-02	300	300	299	299	6,300	299
2011-06-01	300	300	299	300	3,500	300
2011-05-31	299	300	298	300	3,500	300
2011-05-30	300	300	298	298	4,700	298
2011-05-27	300	300	298	298	6,200	298
2011-05-26	301	301	299	301	3,800	301
2011-05-25	300	301	298	298	14,100	298
2011-05-24	299	299	298	299	5,500	299
2011-05-23	300	300	298	299	5,400	299
2011-05-20	300	300	299	299	3,800	299
2011-05-19	300	300	299	299	6,400	299
2011-05-18	299	299	297	299	2,400	299
2011-05-17	296	299	296	296	4,200	296
2011-05-16	300	300	296	297	7,700	297
2011-05-13	298	300	297	297	8,200	297
2011-05-12	301	301	298	298	3,300	298
2011-05-11	300	301	298	298	13,300	298
2011-05-10	301	301	300	301	5,100	301
2011-05-09	301	301	300	301	2,200	301
2011-05-06	302	302	300	301	5,000	301
2011-05-02	300	302	299	300	8,500	300
2011-04-28	296	300	296	300	4,300	300
2011-04-27	297	298	295	298	5,000	298
2011-04-26	300	301	297	297	5,500	297
2011-04-25	300	300	298	299	11,200	299
2011-04-22	297	298	295	298	5,900	298
2011-04-21	297	297	296	297	4,100	297
2011-04-20	295	296	295	296	2,900	296
2011-04-19	294	296	294	296	5,800	296
2011-04-18	294	296	294	295	4,000	295
2011-04-15	294	296	292	294	4,600	294
2011-04-14	295	295	292	294	3,300	294
2011-04-13	292	295	291	294	4,900	294
2011-04-12	291	295	291	293	8,200	293
2011-04-11	290	295	290	295	7,600	295
2011-04-08	287	289	287	289	7,000	289
2011-04-07	287	289	287	289	2,900	289
2011-04-06	290	290	287	289	5,200	289
2011-04-05	290	291	287	288	6,200	288
2011-04-04	290	290	288	289	6,500	289
2011-04-01	290	290	286	287	9,200	287
2011-03-31	287	290	285	290	11,600	290
2011-03-30	284	289	284	288	25,700	288
2011-03-29	269	279	269	279	17,900	279
2011-03-28	287	290	281	289	25,500	289
2011-03-25	293	293	286	289	15,400	289
2011-03-24	284	285	280	283	9,900	283
2011-03-23	285	285	280	281	10,800	281
2011-03-22	280	283	279	279	17,200	279
2011-03-18	255	268	255	268	16,900	268
2011-03-17	233	250	230	250	20,500	250
2011-03-16	216	251	216	245	20,400	245
2011-03-15	240	242	213	217	58,000	217
2011-03-14	240	279	237	250	39,300	250
2011-03-11	299	300	298	298	26,200	298
2011-03-10	302	302	299	300	5,200	300
2011-03-09	299	302	299	300	8,200	300
2011-03-08	301	303	299	299	7,900	299
2011-03-07	302	302	300	300	6,000	300
2011-03-04	300	302	300	302	6,800	302
2011-03-03	301	302	297	301	9,700	301
2011-03-02	303	303	300	300	17,500	300
2011-03-01	303	305	303	303	4,800	303
2011-02-28	301	303	301	303	10,500	303
2011-02-25	305	305	302	302	13,400	302
2011-02-24	305	305	302	305	7,300	305
2011-02-23	303	305	302	303	13,100	303
2011-02-22	304	304	303	303	6,000	303
2011-02-21	304	304	303	304	4,000	304
2011-02-18	303	304	302	302	7,300	302
2011-02-17	302	302	300	302	4,600	302
2011-02-16	301	302	300	300	4,100	300
2011-02-15	302	302	300	300	3,800	300
2011-02-14	302	302	300	301	8,400	301
2011-02-10	301	302	301	302	3,300	302
2011-02-09	301	302	301	302	2,600	302
2011-02-08	301	302	300	301	8,500	301
2011-02-07	301	302	300	302	8,100	302
2011-02-04	300	301	298	299	7,600	299
2011-02-03	299	301	298	300	3,900	300
2011-02-02	301	301	299	299	6,800	299
2011-02-01	301	301	299	299	4,700	299
2011-01-31	302	302	300	301	4,900	301
2011-01-28	300	301	300	300	8,800	300
2011-01-27	300	301	299	299	2,500	299
2011-01-26	300	300	298	298	3,600	298
2011-01-25	300	300	298	299	12,200	299
2011-01-24	301	303	292	298	27,000	298
2011-01-21	302	303	300	300	5,600	300
2011-01-20	300	301	300	301	2,800	301
2011-01-19	301	302	299	301	5,000	301
2011-01-18	301	301	299	301	7,300	301
2011-01-17	298	301	298	300	5,600	300
2011-01-14	299	301	299	299	6,200	299
2011-01-13	300	301	297	301	11,800	301
2011-01-12	300	300	298	299	4,300	299
2011-01-11	299	300	298	300	5,500	300
2011-01-07	299	301	299	299	6,200	299
2011-01-06	298	300	298	299	3,400	299
2011-01-05	302	302	297	299	6,400	299
2011-01-04	299	300	297	297	7,500	297

分割・併合履歴： [2004-03-26]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

2378 (株)ルネサンス の時系列データ [2011年度]

2378 (株)ルネサンスの時系列データ [2011年度]