1. HOME >
  2. 株価時系列 >
  3. 2378 >
  4. 2016年

2378 (株)ルネサンス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,4821,4971,4821,49127,9001,491
2016-12-291,4831,4921,4681,48023,9001,480
2016-12-281,4521,5001,4501,49746,4001,497
2016-12-271,4571,4591,4521,45524,0001,455
2016-12-261,4491,4661,4421,45950,4001,459
2016-12-221,4281,4451,4281,44128,1001,441
2016-12-211,4351,4401,4251,43527,3001,435
2016-12-201,4361,4431,4281,44129,1001,441
2016-12-191,4301,4331,4191,43219,5001,432
2016-12-161,4251,4301,4171,42522,1001,425
2016-12-151,4281,4301,4171,42517,5001,425
2016-12-141,4311,4341,4261,42818,1001,428
2016-12-131,4211,4311,4101,43120,7001,431
2016-12-121,4201,4251,4121,42223,3001,422
2016-12-091,4141,4241,4081,42436,3001,424
2016-12-081,4061,4091,3901,40726,2001,407
2016-12-071,4051,4101,3951,40227,9001,402
2016-12-061,4081,4141,4021,40520,5001,405
2016-12-051,4171,4171,4011,40418,9001,404
2016-12-021,4211,4301,4131,41717,3001,417
2016-12-011,4341,4391,4281,43029,6001,430
2016-11-301,4251,4351,4251,43027,7001,430
2016-11-291,4111,4251,4111,42313,1001,423
2016-11-281,4231,4251,4131,42511,9001,425
2016-11-251,4241,4281,4091,42330,0001,423
2016-11-241,4101,4211,4051,42019,9001,420
2016-11-221,3991,4081,3991,40414,1001,404
2016-11-211,4171,4171,3991,40227,6001,402
2016-11-181,4081,4281,4081,42133,5001,421
2016-11-171,4001,4041,3921,40020,9001,400
2016-11-161,4011,4061,3951,40029,4001,400
2016-11-151,4141,4191,3951,40829,9001,408
2016-11-141,4151,4391,4101,41429,3001,414
2016-11-111,4251,4271,3801,39638,2001,396
2016-11-101,4301,4311,4111,42743,3001,427
2016-11-091,4311,4381,3311,365104,1001,365
2016-11-081,4651,4701,4361,43933,4001,439
2016-11-071,4521,4761,4521,46336,6001,463
2016-11-041,4381,4571,4201,45250,5001,452
2016-11-021,4351,4501,4161,44553,3001,445
2016-11-011,4201,4391,4161,43555,5001,435
2016-10-311,3541,4191,3481,419132,4001,419
2016-10-281,3451,3451,3321,34021,7001,340
2016-10-271,3431,3431,3281,34131,6001,341
2016-10-261,3321,3461,3321,34333,8001,343
2016-10-251,3411,3471,3291,33818,0001,338
2016-10-241,3241,3381,3221,33710,1001,337
2016-10-211,3391,3391,3181,32420,8001,324
2016-10-201,3321,3481,3311,33938,2001,339
2016-10-191,3171,3311,3171,32824,7001,328
2016-10-171,3051,3161,3051,31511,8001,315
2016-10-131,3001,3141,3001,31416,0001,314
2016-10-121,3071,3121,3021,30314,9001,303
2016-10-111,3131,3231,3101,31434,6001,314
2016-10-071,2981,3101,2911,30930,9001,309
2016-10-061,2991,3151,2981,29956,5001,299
2016-10-051,2951,2971,2911,29334,6001,293
2016-10-041,2661,2981,2621,29762,3001,297
2016-10-031,2511,2681,2511,25416,0001,254
2016-09-301,2561,2571,2461,25321,0001,253
2016-09-291,2571,2681,2571,26534,2001,265
2016-09-281,2661,2771,2511,25199,6001,251
2016-09-271,2901,2951,2771,290142,3001,290
2016-09-261,3011,3081,2841,28768,9001,287
2016-09-231,2951,3061,2891,30566,7001,305
2016-09-211,2951,2991,2821,29736,9001,297
2016-09-201,2991,2991,2911,29544,0001,295
2016-09-161,2731,2911,2681,29156,5001,291
2016-09-151,2781,2811,2661,27326,5001,273
2016-09-141,2761,2801,2721,27522,3001,275
2016-09-131,2781,2841,2731,27914,0001,279
2016-09-121,2761,2781,2641,27823,6001,278
2016-09-091,2831,2901,2811,28325,2001,283
2016-09-081,2741,2871,2741,28516,9001,285
2016-09-071,2771,2791,2701,27822,2001,278
2016-09-061,2541,2781,2541,27724,0001,277
2016-09-051,2551,2591,2551,25710,5001,257
2016-09-021,2451,2511,2401,24913,2001,249
2016-09-011,2461,2461,2301,24310,1001,243
2016-08-311,2351,2491,2301,24620,5001,246
2016-08-301,2331,2401,2301,23110,6001,231
2016-08-291,2411,2481,2361,23916,5001,239
2016-08-261,2411,2431,2341,23614,9001,236
2016-08-251,2331,2501,2291,24738,2001,247
2016-08-241,2391,2391,2291,2338,6001,233
2016-08-231,2481,2481,1971,23853,6001,238
2016-08-221,2021,2161,2011,20916,2001,209
2016-08-191,2201,2201,2011,20715,6001,207
2016-08-181,2231,2321,2151,22013,8001,220
2016-08-171,2341,2401,2211,22822,1001,228
2016-08-161,2471,2471,2311,23617,7001,236
2016-08-151,2401,2461,2201,24519,9001,245
2016-08-121,2451,2451,2301,24112,9001,241
2016-08-101,2411,2481,2261,23116,6001,231
2016-08-091,2151,2391,2091,23724,2001,237
2016-08-081,2121,2331,2101,22523,5001,225
2016-08-051,2001,2131,2001,20113,3001,201
2016-08-041,2031,2101,2011,20216,6001,202
2016-08-031,2111,2191,1921,21321,5001,213
2016-08-021,2101,2201,2101,21214,2001,212
2016-08-011,2021,2181,2001,21115,4001,211
2016-07-291,1911,2181,1871,21643,5001,216
2016-07-281,2001,2201,1841,18779,3001,187
2016-07-271,1521,1751,1521,17328,5001,173
2016-07-261,1631,1631,1521,15314,1001,153
2016-07-251,1661,1701,1571,15922,1001,159
2016-07-221,1401,1461,1381,14412,6001,144
2016-07-211,1481,1481,1411,14711,8001,147
2016-07-201,1451,1481,1421,1488,3001,148
2016-07-191,1401,1501,1401,14910,9001,149
2016-07-151,1571,1571,1391,14117,7001,141
2016-07-141,1461,1491,1411,14111,6001,141
2016-07-131,1521,1521,1381,14612,9001,146
2016-07-121,1371,1491,1361,13825,9001,138
2016-07-111,1411,1411,1181,13622,2001,136
2016-07-081,1201,1301,1021,10318,2001,103
2016-07-071,1331,1441,1201,12917,1001,129
2016-07-061,1441,1461,1211,14618,5001,146
2016-07-051,1561,1561,1411,14413,0001,144
2016-07-041,1521,1581,1441,14916,7001,149
2016-07-011,1521,1531,1361,14222,5001,142
2016-06-301,1491,1561,1391,15228,1001,152
2016-06-291,1401,1411,1261,13420,3001,134
2016-06-281,0991,1421,0881,13426,5001,134
2016-06-271,1381,1381,1031,10944,7001,109
2016-06-241,1451,1501,0641,07851,2001,078
2016-06-231,1281,1411,1261,1417,7001,141
2016-06-221,1441,1451,1301,1337,1001,133
2016-06-211,1221,1401,1221,1397,0001,139
2016-06-201,1311,1371,1221,1328,8001,132
2016-06-171,1121,1301,1121,11715,3001,117
2016-06-161,1401,1401,1111,11225,3001,112
2016-06-151,1251,1481,1191,14015,5001,140
2016-06-141,1411,1421,1191,12522,6001,125
2016-06-131,1591,1591,1411,14123,6001,141
2016-06-101,1701,1761,1601,16420,9001,164
2016-06-091,1551,1671,1541,16213,1001,162
2016-06-081,1701,1711,1561,15836,7001,158
2016-06-071,1761,1791,1731,1758,6001,175
2016-06-061,1781,1851,1731,18212,9001,182
2016-06-031,1711,1811,1701,17817,0001,178
2016-06-021,1801,1811,1741,17414,8001,174
2016-06-011,1851,1861,1801,18213,2001,182
2016-05-311,1901,1921,1841,18814,3001,188
2016-05-301,1891,1911,1851,1887,8001,188
2016-05-271,1811,1861,1781,1819,1001,181
2016-05-261,1861,1911,1801,18111,5001,181
2016-05-251,1991,2001,1821,18611,0001,186
2016-05-241,1811,1901,1811,1864,9001,186
2016-05-231,1961,1981,1721,18220,4001,182
2016-05-201,1711,1871,1711,18715,1001,187
2016-05-191,1701,1721,1571,16331,6001,163
2016-05-181,1801,1851,1701,17340,3001,173
2016-05-171,1941,1981,1851,18826,0001,188
2016-05-161,2091,2091,1871,18832,6001,188
2016-05-131,2061,2061,1951,19515,0001,195
2016-05-121,2071,2131,2001,20610,1001,206
2016-05-111,2271,2271,1981,20324,3001,203
2016-05-101,2261,2301,2211,22316,5001,223
2016-05-091,2121,2151,2081,2159,1001,215
2016-05-061,1931,2061,1911,20117,3001,201
2016-05-021,2001,2131,1911,19719,6001,197
2016-04-281,2271,2391,2041,21118,8001,211
2016-04-271,2231,2361,2151,21914,7001,219
2016-04-261,2301,2301,2141,22410,0001,224
2016-04-251,2431,2431,2301,2307,0001,230
2016-04-221,2341,2401,2321,23810,0001,238
2016-04-211,2301,2441,2291,24115,7001,241
2016-04-201,2281,2371,2171,22010,1001,220
2016-04-191,2371,2471,2201,22613,3001,226
2016-04-181,2001,2201,2001,20312,7001,203
2016-04-151,2341,2371,2231,22414,5001,224
2016-04-141,2141,2371,2141,23731,6001,237
2016-04-131,2021,2081,1921,20415,0001,204
2016-04-121,1951,2001,1861,18817,1001,188
2016-04-111,2001,2011,1851,19721,1001,197
2016-04-081,1951,2141,1861,20817,7001,208
2016-04-071,2061,2281,2011,20612,5001,206
2016-04-061,2031,2201,2031,20715,2001,207
2016-04-051,2311,2311,2011,20317,6001,203
2016-04-041,2081,2501,2071,24030,8001,240
2016-04-011,2491,2521,2081,21135,1001,211
2016-03-311,2491,2621,2441,24629,9001,246
2016-03-301,2551,2551,2411,24323,1001,243
2016-03-291,2571,2621,2421,25273,2001,252
2016-03-281,2811,2921,2811,292145,0001,292
2016-03-251,2851,2921,2751,28157,0001,281
2016-03-241,2841,2921,2741,28527,8001,285
2016-03-231,2891,2931,2781,28629,4001,286
2016-03-221,2821,2901,2731,28729,4001,287
2016-03-181,2701,2731,2461,25826,3001,258
2016-03-171,2781,2861,2601,26221,8001,262
2016-03-161,2681,2841,2681,27617,9001,276
2016-03-151,2751,2821,2671,27715,7001,277
2016-03-141,2721,2771,2701,27314,6001,273
2016-03-111,2501,2671,2401,26325,7001,263
2016-03-101,2401,2571,2401,25716,3001,257
2016-03-091,2381,2381,2251,23314,1001,233
2016-03-081,2451,2491,2291,23915,1001,239
2016-03-071,2481,2531,2381,24714,7001,247
2016-03-041,2321,2481,2281,24813,9001,248
2016-03-031,2341,2391,2271,23911,9001,239
2016-03-021,2311,2391,2251,23915,9001,239
2016-03-011,2251,2301,2161,21712,0001,217
2016-02-291,2301,2401,2261,22721,8001,227
2016-02-261,2181,2281,2101,22723,2001,227
2016-02-251,1991,2201,1971,22018,9001,220
2016-02-241,1901,2001,1861,19313,9001,193
2016-02-231,2101,2101,1801,18617,5001,186
2016-02-221,1981,2051,1911,20515,7001,205
2016-02-191,1811,2001,1681,19618,3001,196
2016-02-181,2001,2001,1801,18621,7001,186
2016-02-171,1831,1851,1661,17113,4001,171
2016-02-161,1691,1961,1691,18019,2001,180
2016-02-151,1811,1811,1611,16530,0001,165
2016-02-121,1561,1721,1151,11964,9001,119
2016-02-101,2351,2451,1851,20852,2001,208
2016-02-091,2041,2361,2021,22541,2001,225
2016-02-081,2101,2441,2041,24125,3001,241
2016-02-051,2221,2281,2081,22317,5001,223
2016-02-041,2421,2471,2311,23120,4001,231
2016-02-031,2631,2631,2411,25224,1001,252
2016-02-021,2781,2871,2701,27824,1001,278
2016-02-011,2531,2881,2531,28026,4001,280
2016-01-291,2301,2501,2161,24727,8001,247
2016-01-281,2251,2341,2161,23014,6001,230
2016-01-271,2251,2251,2051,22415,6001,224
2016-01-261,2111,2151,2001,20815,8001,208
2016-01-251,2081,2211,1801,21625,7001,216
2016-01-221,1371,1881,1371,18232,4001,182
2016-01-211,1701,1851,1151,12250,0001,122
2016-01-201,2081,2131,1861,18632,1001,186
2016-01-191,2241,2351,2001,20825,5001,208
2016-01-181,2001,2241,2001,21727,9001,217
2016-01-151,2261,2331,2141,21520,4001,215
2016-01-141,2301,2301,2111,22230,0001,222
2016-01-131,2501,2521,2381,24913,3001,249
2016-01-121,2351,2431,2181,21836,3001,218
2016-01-081,2581,2641,2351,24335,4001,243
2016-01-071,2701,2841,2571,26128,1001,261
2016-01-061,2881,2951,2751,28017,5001,280
2016-01-051,2911,3051,2871,28724,3001,287
2016-01-041,3041,3091,2881,29124,5001,291

分割・併合履歴 ： [2004-03-26]1株→1.2株