2378 (株)ルネサンス の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 647 | 649 | 630 | 636 | 19,000 | 636 |
2012-12-27 | 633 | 639 | 630 | 636 | 15,800 | 636 |
2012-12-26 | 630 | 631 | 627 | 630 | 11,000 | 630 |
2012-12-25 | 624 | 635 | 622 | 627 | 29,500 | 627 |
2012-12-21 | 632 | 632 | 621 | 628 | 26,300 | 628 |
2012-12-20 | 632 | 632 | 625 | 632 | 22,900 | 632 |
2012-12-19 | 632 | 633 | 628 | 633 | 23,800 | 633 |
2012-12-18 | 638 | 639 | 630 | 633 | 24,500 | 633 |
2012-12-17 | 640 | 642 | 634 | 637 | 23,500 | 637 |
2012-12-14 | 630 | 630 | 624 | 630 | 26,900 | 630 |
2012-12-13 | 615 | 629 | 615 | 623 | 24,400 | 623 |
2012-12-12 | 630 | 638 | 621 | 621 | 23,200 | 621 |
2012-12-11 | 654 | 654 | 631 | 631 | 35,500 | 631 |
2012-12-10 | 636 | 651 | 636 | 649 | 48,100 | 649 |
2012-12-07 | 619 | 630 | 616 | 626 | 27,200 | 626 |
2012-12-06 | 602 | 615 | 602 | 615 | 20,600 | 615 |
2012-12-05 | 600 | 602 | 597 | 602 | 13,700 | 602 |
2012-12-04 | 590 | 602 | 590 | 598 | 33,500 | 598 |
2012-12-03 | 580 | 590 | 575 | 587 | 22,700 | 587 |
2012-11-30 | 564 | 573 | 561 | 572 | 26,500 | 572 |
2012-11-29 | 560 | 562 | 560 | 561 | 5,100 | 561 |
2012-11-28 | 560 | 561 | 558 | 561 | 9,600 | 561 |
2012-11-27 | 554 | 560 | 554 | 558 | 12,000 | 558 |
2012-11-26 | 560 | 562 | 556 | 557 | 19,000 | 557 |
2012-11-22 | 553 | 559 | 553 | 558 | 8,900 | 558 |
2012-11-21 | 560 | 560 | 553 | 559 | 11,600 | 559 |
2012-11-20 | 560 | 561 | 557 | 560 | 14,400 | 560 |
2012-11-19 | 560 | 565 | 558 | 561 | 22,100 | 561 |
2012-11-16 | 559 | 562 | 558 | 562 | 19,000 | 562 |
2012-11-15 | 555 | 559 | 551 | 559 | 16,100 | 559 |
2012-11-14 | 547 | 553 | 542 | 549 | 16,600 | 549 |
2012-11-13 | 538 | 547 | 537 | 547 | 9,500 | 547 |
2012-11-12 | 533 | 547 | 532 | 544 | 13,900 | 544 |
2012-11-09 | 542 | 543 | 536 | 537 | 6,100 | 537 |
2012-11-08 | 545 | 546 | 537 | 543 | 6,100 | 543 |
2012-11-07 | 550 | 550 | 541 | 545 | 12,300 | 545 |
2012-11-06 | 535 | 536 | 532 | 532 | 6,500 | 532 |
2012-11-05 | 540 | 540 | 531 | 533 | 13,100 | 533 |
2012-11-02 | 518 | 530 | 518 | 529 | 7,800 | 529 |
2012-11-01 | 515 | 518 | 514 | 518 | 4,400 | 518 |
2012-10-31 | 512 | 523 | 512 | 518 | 7,000 | 518 |
2012-10-30 | 526 | 528 | 511 | 515 | 18,200 | 515 |
2012-10-29 | 526 | 528 | 524 | 526 | 6,200 | 526 |
2012-10-26 | 524 | 527 | 524 | 526 | 5,800 | 526 |
2012-10-25 | 523 | 528 | 523 | 528 | 11,300 | 528 |
2012-10-24 | 522 | 525 | 522 | 525 | 6,000 | 525 |
2012-10-23 | 525 | 527 | 525 | 525 | 8,500 | 525 |
2012-10-22 | 511 | 525 | 511 | 525 | 8,300 | 525 |
2012-10-19 | 520 | 526 | 518 | 524 | 10,600 | 524 |
2012-10-18 | 520 | 521 | 519 | 520 | 6,800 | 520 |
2012-10-17 | 514 | 520 | 514 | 519 | 6,600 | 519 |
2012-10-16 | 508 | 514 | 508 | 514 | 4,900 | 514 |
2012-10-15 | 510 | 515 | 506 | 508 | 13,600 | 508 |
2012-10-12 | 511 | 514 | 511 | 512 | 6,700 | 512 |
2012-10-11 | 520 | 520 | 511 | 514 | 11,400 | 514 |
2012-10-10 | 528 | 528 | 521 | 522 | 6,300 | 522 |
2012-10-09 | 524 | 531 | 524 | 528 | 10,200 | 528 |
2012-10-05 | 523 | 525 | 521 | 525 | 4,000 | 525 |
2012-10-04 | 514 | 523 | 514 | 520 | 4,800 | 520 |
2012-10-03 | 512 | 513 | 510 | 513 | 8,400 | 513 |
2012-10-02 | 525 | 525 | 510 | 510 | 15,800 | 510 |
2012-10-01 | 540 | 540 | 524 | 528 | 19,200 | 528 |
2012-09-28 | 554 | 554 | 541 | 541 | 10,400 | 541 |
2012-09-27 | 548 | 554 | 548 | 552 | 15,200 | 552 |
2012-09-26 | 542 | 549 | 537 | 547 | 58,400 | 547 |
2012-09-25 | 557 | 559 | 548 | 559 | 51,900 | 559 |
2012-09-24 | 558 | 560 | 555 | 557 | 35,000 | 557 |
2012-09-21 | 555 | 558 | 554 | 554 | 17,600 | 554 |
2012-09-20 | 557 | 558 | 555 | 555 | 10,100 | 555 |
2012-09-19 | 556 | 557 | 555 | 555 | 15,800 | 555 |
2012-09-18 | 556 | 558 | 553 | 556 | 11,600 | 556 |
2012-09-14 | 549 | 555 | 546 | 555 | 19,300 | 555 |
2012-09-13 | 548 | 549 | 543 | 548 | 8,800 | 548 |
2012-09-12 | 545 | 548 | 545 | 547 | 7,700 | 547 |
2012-09-11 | 545 | 546 | 541 | 546 | 10,400 | 546 |
2012-09-10 | 541 | 545 | 539 | 545 | 7,300 | 545 |
2012-09-07 | 538 | 541 | 538 | 538 | 12,800 | 538 |
2012-09-06 | 540 | 540 | 536 | 540 | 16,700 | 540 |
2012-09-05 | 541 | 544 | 540 | 540 | 5,900 | 540 |
2012-09-04 | 547 | 548 | 540 | 544 | 11,600 | 544 |
2012-09-03 | 547 | 549 | 540 | 542 | 12,000 | 542 |
2012-08-31 | 555 | 557 | 544 | 544 | 12,700 | 544 |
2012-08-30 | 543 | 558 | 540 | 557 | 34,600 | 557 |
2012-08-29 | 535 | 541 | 534 | 539 | 10,600 | 539 |
2012-08-28 | 544 | 544 | 536 | 538 | 10,100 | 538 |
2012-08-27 | 540 | 545 | 539 | 541 | 12,900 | 541 |
2012-08-24 | 530 | 535 | 530 | 534 | 7,200 | 534 |
2012-08-23 | 532 | 535 | 532 | 535 | 6,300 | 535 |
2012-08-22 | 531 | 536 | 530 | 532 | 12,600 | 532 |
2012-08-21 | 534 | 535 | 530 | 532 | 6,900 | 532 |
2012-08-20 | 541 | 541 | 532 | 534 | 10,500 | 534 |
2012-08-17 | 535 | 543 | 535 | 541 | 13,600 | 541 |
2012-08-16 | 535 | 546 | 532 | 535 | 23,900 | 535 |
2012-08-15 | 520 | 530 | 519 | 530 | 16,400 | 530 |
2012-08-14 | 509 | 518 | 509 | 518 | 12,400 | 518 |
2012-08-13 | 510 | 511 | 501 | 509 | 9,900 | 509 |
2012-08-10 | 515 | 518 | 513 | 515 | 4,700 | 515 |
2012-08-09 | 519 | 520 | 516 | 518 | 7,400 | 518 |
2012-08-08 | 511 | 518 | 510 | 517 | 14,700 | 517 |
2012-08-07 | 507 | 510 | 506 | 510 | 9,700 | 510 |
2012-08-06 | 505 | 508 | 502 | 505 | 5,900 | 505 |
2012-08-03 | 513 | 515 | 502 | 505 | 9,000 | 505 |
2012-08-02 | 511 | 517 | 511 | 515 | 7,900 | 515 |
2012-08-01 | 520 | 522 | 514 | 514 | 4,600 | 514 |
2012-07-31 | 515 | 523 | 513 | 523 | 12,500 | 523 |
2012-07-30 | 520 | 520 | 512 | 520 | 7,500 | 520 |
2012-07-27 | 520 | 520 | 515 | 516 | 6,400 | 516 |
2012-07-26 | 520 | 520 | 517 | 519 | 8,000 | 519 |
2012-07-25 | 520 | 520 | 512 | 517 | 23,000 | 517 |
2012-07-24 | 518 | 519 | 510 | 519 | 19,200 | 519 |
2012-07-23 | 513 | 520 | 510 | 515 | 17,200 | 515 |
2012-07-20 | 535 | 536 | 510 | 515 | 31,300 | 515 |
2012-07-19 | 547 | 560 | 531 | 538 | 46,200 | 538 |
2012-07-18 | 525 | 549 | 525 | 538 | 73,200 | 538 |
2012-07-17 | 502 | 520 | 502 | 517 | 29,700 | 517 |
2012-07-13 | 490 | 501 | 490 | 499 | 28,700 | 499 |
2012-07-12 | 488 | 493 | 488 | 490 | 13,100 | 490 |
2012-07-11 | 488 | 490 | 483 | 488 | 19,000 | 488 |
2012-07-10 | 488 | 488 | 483 | 484 | 30,000 | 484 |
2012-07-09 | 475 | 480 | 474 | 480 | 9,100 | 480 |
2012-07-06 | 476 | 478 | 475 | 478 | 10,100 | 478 |
2012-07-05 | 480 | 480 | 477 | 477 | 14,200 | 477 |
2012-07-04 | 477 | 480 | 477 | 478 | 9,000 | 478 |
2012-07-03 | 475 | 477 | 472 | 474 | 8,900 | 474 |
2012-07-02 | 475 | 475 | 466 | 472 | 10,900 | 472 |
2012-06-29 | 463 | 474 | 463 | 472 | 13,200 | 472 |
2012-06-28 | 470 | 470 | 468 | 470 | 11,200 | 470 |
2012-06-27 | 466 | 469 | 462 | 467 | 11,900 | 467 |
2012-06-26 | 467 | 470 | 463 | 463 | 8,600 | 463 |
2012-06-25 | 468 | 469 | 460 | 462 | 17,800 | 462 |
2012-06-22 | 463 | 465 | 453 | 465 | 13,100 | 465 |
2012-06-21 | 460 | 464 | 460 | 463 | 15,000 | 463 |
2012-06-20 | 450 | 458 | 448 | 454 | 13,800 | 454 |
2012-06-19 | 447 | 450 | 446 | 446 | 6,600 | 446 |
2012-06-18 | 450 | 450 | 446 | 446 | 12,400 | 446 |
2012-06-15 | 450 | 450 | 445 | 445 | 7,400 | 445 |
2012-06-14 | 449 | 449 | 446 | 446 | 4,300 | 446 |
2012-06-13 | 448 | 450 | 446 | 448 | 6,200 | 448 |
2012-06-12 | 449 | 449 | 443 | 448 | 8,500 | 448 |
2012-06-11 | 449 | 450 | 445 | 445 | 11,200 | 445 |
2012-06-08 | 450 | 450 | 446 | 450 | 44,800 | 450 |
2012-06-07 | 450 | 450 | 444 | 450 | 5,300 | 450 |
2012-06-06 | 442 | 448 | 442 | 448 | 21,100 | 448 |
2012-06-05 | 440 | 449 | 440 | 449 | 6,600 | 449 |
2012-06-04 | 440 | 441 | 438 | 440 | 8,000 | 440 |
2012-06-01 | 440 | 445 | 438 | 442 | 4,200 | 442 |
2012-05-31 | 440 | 444 | 438 | 440 | 5,500 | 440 |
2012-05-30 | 443 | 445 | 438 | 445 | 5,900 | 445 |
2012-05-29 | 443 | 443 | 440 | 442 | 4,300 | 442 |
2012-05-28 | 444 | 444 | 440 | 440 | 5,100 | 440 |
2012-05-25 | 450 | 452 | 442 | 444 | 10,600 | 444 |
2012-05-24 | 440 | 447 | 438 | 447 | 5,800 | 447 |
2012-05-23 | 440 | 441 | 435 | 440 | 6,900 | 440 |
2012-05-22 | 433 | 441 | 433 | 437 | 8,200 | 437 |
2012-05-21 | 437 | 437 | 428 | 432 | 4,700 | 432 |
2012-05-18 | 432 | 432 | 426 | 429 | 8,100 | 429 |
2012-05-17 | 432 | 434 | 430 | 433 | 5,800 | 433 |
2012-05-16 | 436 | 439 | 433 | 433 | 7,700 | 433 |
2012-05-15 | 438 | 441 | 435 | 438 | 14,800 | 438 |
2012-05-14 | 442 | 447 | 440 | 440 | 10,300 | 440 |
2012-05-11 | 449 | 450 | 441 | 443 | 10,500 | 443 |
2012-05-10 | 452 | 452 | 446 | 448 | 12,200 | 448 |
2012-05-09 | 445 | 445 | 441 | 441 | 7,200 | 441 |
2012-05-08 | 441 | 449 | 441 | 449 | 5,100 | 449 |
2012-05-07 | 443 | 445 | 441 | 441 | 6,800 | 441 |
2012-05-02 | 442 | 447 | 442 | 444 | 6,900 | 444 |
2012-05-01 | 443 | 445 | 442 | 443 | 6,200 | 443 |
2012-04-27 | 449 | 451 | 445 | 446 | 10,700 | 446 |
2012-04-26 | 448 | 449 | 447 | 449 | 5,000 | 449 |
2012-04-25 | 447 | 447 | 445 | 447 | 10,000 | 447 |
2012-04-24 | 443 | 445 | 441 | 445 | 7,200 | 445 |
2012-04-23 | 447 | 447 | 443 | 443 | 5,900 | 443 |
2012-04-20 | 446 | 447 | 442 | 443 | 6,100 | 443 |
2012-04-19 | 446 | 448 | 445 | 445 | 5,000 | 445 |
2012-04-18 | 445 | 446 | 442 | 446 | 6,900 | 446 |
2012-04-17 | 446 | 446 | 443 | 445 | 4,800 | 445 |
2012-04-16 | 445 | 447 | 441 | 445 | 4,500 | 445 |
2012-04-13 | 433 | 446 | 433 | 445 | 6,600 | 445 |
2012-04-12 | 434 | 442 | 431 | 433 | 12,000 | 433 |
2012-04-11 | 440 | 441 | 437 | 437 | 10,600 | 437 |
2012-04-10 | 444 | 446 | 443 | 443 | 4,300 | 443 |
2012-04-09 | 450 | 450 | 444 | 444 | 10,100 | 444 |
2012-04-06 | 449 | 451 | 448 | 450 | 6,500 | 450 |
2012-04-05 | 450 | 450 | 442 | 449 | 10,300 | 449 |
2012-04-04 | 450 | 460 | 449 | 452 | 14,500 | 452 |
2012-04-03 | 437 | 450 | 437 | 449 | 14,900 | 449 |
2012-04-02 | 443 | 446 | 438 | 438 | 35,700 | 438 |
2012-03-30 | 455 | 461 | 451 | 451 | 30,400 | 451 |
2012-03-29 | 465 | 467 | 449 | 462 | 35,500 | 462 |
2012-03-28 | 477 | 477 | 470 | 470 | 98,600 | 470 |
2012-03-27 | 483 | 486 | 483 | 486 | 46,400 | 486 |
2012-03-26 | 487 | 488 | 482 | 482 | 40,500 | 482 |
2012-03-23 | 484 | 486 | 483 | 486 | 20,700 | 486 |
2012-03-22 | 480 | 486 | 480 | 486 | 28,300 | 486 |
2012-03-21 | 480 | 481 | 479 | 479 | 17,100 | 479 |
2012-03-19 | 480 | 481 | 478 | 480 | 15,300 | 480 |
2012-03-16 | 476 | 481 | 476 | 479 | 53,900 | 479 |
2012-03-15 | 480 | 482 | 480 | 480 | 53,700 | 480 |
2012-03-14 | 482 | 484 | 480 | 480 | 12,800 | 480 |
2012-03-13 | 482 | 484 | 481 | 481 | 11,700 | 481 |
2012-03-12 | 482 | 486 | 480 | 481 | 18,100 | 481 |
2012-03-09 | 488 | 488 | 477 | 482 | 28,700 | 482 |
2012-03-08 | 471 | 483 | 470 | 480 | 18,300 | 480 |
2012-03-07 | 467 | 475 | 461 | 473 | 21,900 | 473 |
2012-03-06 | 480 | 480 | 470 | 472 | 22,900 | 472 |
2012-03-05 | 477 | 480 | 476 | 478 | 16,400 | 478 |
2012-03-02 | 468 | 475 | 468 | 475 | 17,600 | 475 |
2012-03-01 | 470 | 472 | 465 | 472 | 15,700 | 472 |
2012-02-29 | 460 | 469 | 459 | 469 | 16,100 | 469 |
2012-02-28 | 456 | 460 | 452 | 458 | 16,800 | 458 |
2012-02-27 | 460 | 460 | 456 | 457 | 20,300 | 457 |
2012-02-24 | 450 | 456 | 450 | 456 | 17,500 | 456 |
2012-02-23 | 446 | 460 | 446 | 453 | 28,900 | 453 |
2012-02-22 | 445 | 446 | 440 | 446 | 8,300 | 446 |
2012-02-21 | 445 | 445 | 437 | 440 | 13,600 | 440 |
2012-02-20 | 437 | 447 | 436 | 445 | 19,300 | 445 |
2012-02-17 | 428 | 437 | 426 | 434 | 19,800 | 434 |
2012-02-16 | 426 | 426 | 423 | 425 | 9,500 | 425 |
2012-02-15 | 425 | 427 | 423 | 426 | 15,700 | 426 |
2012-02-14 | 420 | 424 | 419 | 424 | 15,500 | 424 |
2012-02-13 | 416 | 419 | 416 | 417 | 16,500 | 417 |
2012-02-10 | 417 | 418 | 415 | 415 | 9,900 | 415 |
2012-02-09 | 416 | 418 | 416 | 418 | 7,000 | 418 |
2012-02-08 | 415 | 417 | 415 | 417 | 7,300 | 417 |
2012-02-07 | 418 | 418 | 415 | 415 | 10,800 | 415 |
2012-02-06 | 418 | 418 | 416 | 416 | 7,900 | 416 |
2012-02-03 | 415 | 417 | 414 | 416 | 7,700 | 416 |
2012-02-02 | 418 | 419 | 414 | 415 | 13,000 | 415 |
2012-02-01 | 416 | 418 | 415 | 416 | 6,500 | 416 |
2012-01-31 | 421 | 422 | 415 | 415 | 8,400 | 415 |
2012-01-30 | 418 | 420 | 415 | 416 | 14,400 | 416 |
2012-01-27 | 419 | 419 | 415 | 415 | 13,600 | 415 |
2012-01-26 | 421 | 421 | 418 | 419 | 12,400 | 419 |
2012-01-25 | 423 | 423 | 420 | 421 | 15,800 | 421 |
2012-01-24 | 421 | 422 | 419 | 420 | 15,800 | 420 |
2012-01-23 | 420 | 422 | 418 | 418 | 17,000 | 418 |
2012-01-20 | 416 | 418 | 416 | 417 | 10,300 | 417 |
2012-01-19 | 419 | 419 | 415 | 415 | 57,100 | 415 |
2012-01-18 | 409 | 415 | 406 | 414 | 17,900 | 414 |
2012-01-17 | 408 | 410 | 405 | 408 | 11,600 | 408 |
2012-01-16 | 399 | 405 | 397 | 404 | 12,300 | 404 |
2012-01-13 | 399 | 400 | 398 | 400 | 6,800 | 400 |
2012-01-12 | 401 | 401 | 397 | 397 | 10,300 | 397 |
2012-01-11 | 405 | 405 | 392 | 397 | 20,300 | 397 |
2012-01-10 | 400 | 400 | 392 | 392 | 19,900 | 392 |
2012-01-06 | 394 | 398 | 393 | 397 | 4,700 | 397 |
2012-01-05 | 394 | 396 | 393 | 394 | 6,900 | 394 |
2012-01-04 | 389 | 395 | 389 | 394 | 9,800 | 394 |
分割・併合履歴 : [2004-03-26]1株→1.2株