2378 (株)ルネサンスの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,176	1,176	1,164	1,171	14,800	1,171
2014-12-29	1,177	1,179	1,163	1,169	17,700	1,169
2014-12-26	1,176	1,176	1,160	1,168	14,100	1,168
2014-12-25	1,163	1,163	1,130	1,156	34,100	1,156
2014-12-24	1,178	1,178	1,160	1,165	29,300	1,165
2014-12-22	1,200	1,200	1,154	1,178	36,300	1,178
2014-12-19	1,158	1,207	1,143	1,202	57,800	1,202
2014-12-18	1,132	1,150	1,128	1,136	28,100	1,136
2014-12-17	1,142	1,159	1,125	1,128	41,700	1,128
2014-12-16	1,158	1,174	1,156	1,161	40,700	1,161
2014-12-15	1,148	1,163	1,148	1,158	19,900	1,158
2014-12-12	1,132	1,164	1,132	1,148	34,700	1,148
2014-12-11	1,133	1,154	1,126	1,132	32,900	1,132
2014-12-10	1,166	1,190	1,165	1,167	29,100	1,167
2014-12-09	1,200	1,204	1,189	1,194	33,000	1,194
2014-12-08	1,189	1,200	1,168	1,196	41,600	1,196
2014-12-05	1,164	1,199	1,150	1,192	60,000	1,192
2014-12-04	1,217	1,220	1,146	1,176	84,500	1,176
2014-12-03	1,190	1,217	1,190	1,212	81,400	1,212
2014-12-02	1,165	1,188	1,157	1,180	50,200	1,180
2014-12-01	1,160	1,177	1,141	1,175	71,100	1,175
2014-11-28	1,124	1,166	1,124	1,164	88,600	1,164
2014-11-27	1,110	1,129	1,110	1,121	38,000	1,121
2014-11-26	1,080	1,120	1,070	1,109	57,400	1,109
2014-11-25	1,048	1,093	1,047	1,086	63,300	1,086
2014-11-21	1,030	1,044	1,014	1,039	58,500	1,039
2014-11-20	1,020	1,036	1,017	1,031	37,000	1,031
2014-11-19	1,022	1,029	1,012	1,013	32,800	1,013
2014-11-18	1,022	1,029	1,015	1,028	56,200	1,028
2014-11-17	999	1,036	992	1,022	112,300	1,022
2014-11-14	969	995	957	987	94,100	987
2014-11-13	960	967	957	967	11,500	967
2014-11-12	961	967	960	960	19,300	960
2014-11-11	961	967	961	965	14,200	965
2014-11-10	968	968	960	962	19,800	962
2014-11-07	965	971	965	971	12,400	971
2014-11-06	971	975	962	965	22,900	965
2014-11-05	964	974	964	973	26,600	973
2014-11-04	973	976	959	964	38,200	964
2014-10-31	960	970	957	970	40,300	970
2014-10-30	961	964	955	955	48,800	955
2014-10-29	959	963	950	963	18,200	963
2014-10-28	953	957	952	955	8,800	955
2014-10-27	950	957	948	953	20,400	953
2014-10-24	948	952	943	948	12,200	948
2014-10-23	953	953	945	948	10,800	948
2014-10-22	943	954	941	954	21,600	954
2014-10-21	927	942	927	938	26,200	938
2014-10-20	924	950	920	921	31,800	921
2014-10-17	940	940	922	923	32,400	923
2014-10-16	930	932	920	921	26,000	921
2014-10-15	927	940	925	939	24,600	939
2014-10-14	929	940	924	931	38,300	931
2014-10-10	935	943	932	940	31,300	940
2014-10-09	954	954	943	945	20,500	945
2014-10-08	945	949	938	947	23,300	947
2014-10-07	950	955	948	950	17,800	950
2014-10-06	945	959	942	953	19,100	953
2014-10-03	924	942	920	939	25,300	939
2014-10-02	938	951	922	927	56,200	927
2014-10-01	946	961	942	953	38,100	953
2014-09-30	960	960	945	951	30,200	951
2014-09-29	967	968	961	963	24,700	963
2014-09-26	970	976	957	972	105,200	972
2014-09-25	984	984	980	984	87,000	984
2014-09-24	979	984	979	984	44,500	984
2014-09-22	974	981	974	979	31,200	979
2014-09-19	965	972	964	971	32,400	971
2014-09-18	959	964	959	964	28,400	964
2014-09-17	960	961	959	959	15,500	959
2014-09-16	960	960	957	960	34,800	960
2014-09-12	957	960	955	959	28,000	959
2014-09-11	960	960	956	957	17,900	957
2014-09-10	960	961	958	959	16,700	959
2014-09-09	961	961	955	961	22,200	961
2014-09-08	957	961	951	960	21,100	960
2014-09-05	951	953	950	950	10,700	950
2014-09-04	951	953	950	950	11,900	950
2014-09-03	949	951	948	951	12,300	951
2014-09-02	945	950	945	950	16,900	950
2014-09-01	947	949	941	943	20,200	943
2014-08-29	944	949	943	947	15,900	947
2014-08-28	945	946	941	945	14,800	945
2014-08-27	940	945	940	943	11,600	943
2014-08-26	949	949	939	940	14,300	940
2014-08-25	937	944	935	944	17,000	944
2014-08-22	934	938	932	934	14,600	934
2014-08-21	929	931	919	931	25,600	931
2014-08-20	925	928	920	928	14,000	928
2014-08-19	928	928	921	924	20,000	924
2014-08-18	923	928	922	926	16,900	926
2014-08-15	926	928	918	923	17,200	923
2014-08-14	924	929	919	920	23,300	920
2014-08-13	934	934	925	926	11,400	926
2014-08-12	932	932	921	924	34,200	924
2014-08-11	924	932	924	931	15,600	931
2014-08-08	926	930	912	917	18,800	917
2014-08-07	920	925	914	923	14,600	923
2014-08-06	936	937	911	915	40,500	915
2014-08-05	942	946	938	938	20,800	938
2014-08-04	950	950	943	944	19,800	944
2014-08-01	942	954	942	953	17,500	953
2014-07-31	952	962	941	955	51,900	955
2014-07-30	950	950	946	948	16,600	948
2014-07-29	951	954	945	948	32,100	948
2014-07-28	950	954	949	951	65,500	951
2014-07-25	930	937	925	925	31,500	925
2014-07-24	935	937	931	937	15,900	937
2014-07-23	928	933	926	928	15,800	928
2014-07-22	920	924	918	923	13,600	923
2014-07-18	915	922	913	915	12,400	915
2014-07-17	917	921	911	919	17,800	919
2014-07-16	907	914	907	913	13,100	913
2014-07-15	906	915	906	910	13,300	910
2014-07-14	905	915	903	906	18,400	906
2014-07-11	899	913	899	906	32,900	906
2014-07-10	920	924	916	918	17,100	918
2014-07-09	930	930	923	925	13,700	925
2014-07-08	918	932	918	930	38,400	930
2014-07-07	910	917	910	917	27,000	917
2014-07-04	910	910	904	905	40,300	905
2014-07-03	898	900	897	899	23,800	899
2014-07-02	897	897	891	895	22,300	895
2014-07-01	885	897	885	894	44,100	894
2014-06-30	871	885	871	883	19,400	883
2014-06-27	883	883	872	872	22,300	872
2014-06-26	885	885	882	882	13,400	882
2014-06-25	885	885	882	882	18,200	882
2014-06-24	884	884	879	883	14,600	883
2014-06-23	887	888	877	877	48,100	877
2014-06-20	859	860	858	859	12,400	859
2014-06-19	858	858	856	858	16,200	858
2014-06-18	855	857	854	855	15,200	855
2014-06-17	852	855	852	855	14,400	855
2014-06-16	852	853	850	852	21,700	852
2014-06-13	849	850	845	850	23,700	850
2014-06-12	849	849	844	849	11,500	849
2014-06-11	845	849	843	849	18,900	849
2014-06-10	842	845	839	845	16,900	845
2014-06-09	840	840	836	839	14,700	839
2014-06-06	838	840	836	838	11,100	838
2014-06-05	837	840	835	839	19,600	839
2014-06-04	833	838	833	838	11,900	838
2014-06-03	836	838	833	836	16,200	836
2014-06-02	831	835	830	832	16,300	832
2014-05-30	828	831	827	830	19,400	830
2014-05-29	824	830	824	828	11,800	828
2014-05-28	820	825	818	824	16,400	824
2014-05-27	814	820	814	819	14,800	819
2014-05-26	820	820	815	820	11,100	820
2014-05-23	815	817	815	815	9,900	815
2014-05-22	820	820	811	819	8,200	819
2014-05-21	805	820	805	812	7,800	812
2014-05-20	801	810	801	807	12,200	807
2014-05-19	815	815	805	805	11,200	805
2014-05-16	822	822	807	814	20,200	814
2014-05-15	815	823	813	820	14,300	820
2014-05-14	818	818	811	814	3,600	814
2014-05-13	813	819	811	814	7,700	814
2014-05-12	825	825	811	811	16,100	811
2014-05-09	820	820	814	817	19,600	817
2014-05-08	817	817	805	805	6,000	805
2014-05-07	814	819	801	803	14,600	803
2014-05-02	817	818	811	814	1,500	814
2014-05-01	815	817	805	815	6,600	815
2014-04-30	819	819	810	812	8,500	812
2014-04-28	802	817	802	809	13,000	809
2014-04-25	819	819	799	810	14,800	810
2014-04-24	820	820	814	815	5,400	815
2014-04-23	819	819	815	817	4,900	817
2014-04-22	818	821	811	812	10,300	812
2014-04-21	809	820	809	818	15,200	818
2014-04-18	792	810	790	805	24,900	805
2014-04-17	797	797	789	792	7,200	792
2014-04-16	795	796	785	794	8,400	794
2014-04-15	791	795	783	784	14,600	784
2014-04-14	795	797	789	791	10,900	791
2014-04-11	798	798	790	794	17,600	794
2014-04-10	804	804	797	798	8,600	798
2014-04-09	802	803	795	795	22,300	795
2014-04-08	818	818	806	806	13,500	806
2014-04-07	810	823	810	812	12,400	812
2014-04-04	818	825	817	818	11,800	818
2014-04-03	830	830	809	813	16,600	813
2014-04-02	830	835	820	821	23,400	821
2014-04-01	821	830	813	830	28,900	830
2014-03-31	815	819	810	819	20,000	819
2014-03-28	802	818	802	816	23,500	816
2014-03-27	800	820	800	815	54,500	815
2014-03-26	847	847	840	843	60,200	843
2014-03-25	839	842	832	842	39,400	842
2014-03-24	820	830	820	827	40,600	827
2014-03-20	819	820	815	815	21,600	815
2014-03-19	819	820	815	815	14,500	815
2014-03-18	818	819	812	817	15,100	817
2014-03-17	815	820	810	810	23,700	810
2014-03-14	825	826	815	815	52,500	815
2014-03-13	829	831	825	827	13,500	827
2014-03-12	827	829	822	825	20,000	825
2014-03-11	827	831	825	827	19,900	827
2014-03-10	825	826	821	824	13,800	824
2014-03-07	824	824	819	824	15,300	824
2014-03-06	821	821	816	821	12,600	821
2014-03-05	823	825	817	817	13,200	817
2014-03-04	815	824	811	823	14,100	823
2014-03-03	817	821	810	818	18,200	818
2014-02-28	820	827	819	820	14,300	820
2014-02-27	830	830	822	825	14,300	825
2014-02-26	825	830	823	826	11,400	826
2014-02-25	834	834	824	832	16,800	832
2014-02-24	833	833	820	823	19,200	823
2014-02-21	820	821	810	818	21,500	818
2014-02-20	819	819	812	817	10,500	817
2014-02-19	824	824	816	818	9,300	818
2014-02-18	806	824	806	822	20,800	822
2014-02-17	809	817	803	814	16,900	814
2014-02-14	823	823	803	809	22,700	809
2014-02-13	823	827	815	815	14,800	815
2014-02-12	815	830	815	822	23,400	822
2014-02-10	818	820	812	818	29,600	818
2014-02-07	818	819	802	803	31,600	803
2014-02-06	800	808	798	807	21,600	807
2014-02-05	805	805	785	797	31,500	797
2014-02-04	799	799	769	778	89,600	778
2014-02-03	833	839	823	823	23,400	823
2014-01-31	850	852	835	845	24,100	845
2014-01-30	836	849	836	844	28,900	844
2014-01-29	846	865	838	862	31,300	862
2014-01-28	822	840	822	831	34,900	831
2014-01-27	828	829	820	821	45,600	821
2014-01-24	847	857	840	841	55,700	841
2014-01-23	878	878	862	862	31,800	862
2014-01-22	880	880	861	878	35,500	878
2014-01-21	888	888	856	879	60,600	879
2014-01-20	895	896	881	889	93,900	889
2014-01-17	838	858	833	856	65,000	856
2014-01-16	820	832	820	828	51,400	828
2014-01-15	804	818	804	817	42,400	817
2014-01-14	800	803	792	800	34,300	800
2014-01-10	788	806	788	803	58,800	803
2014-01-09	790	793	782	790	23,600	790
2014-01-08	788	790	782	790	29,000	790
2014-01-07	790	794	785	787	34,900	787
2014-01-06	789	795	780	791	61,000	791

分割・併合履歴： [2004-03-26]1株→1.2株

2025年04月
日	月	火	水	木	金	土
« 03月31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

2378 (株)ルネサンス の時系列データ [2014年度]

2378 (株)ルネサンスの時系列データ [2014年度]