2378 (株)ルネサンスの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,079	2,079	2,030	2,067	32,900	2,067
2018-12-27	2,081	2,081	2,013	2,069	38,400	2,069
2018-12-26	1,922	1,988	1,922	1,951	49,000	1,951
2018-12-25	1,980	1,980	1,881	1,911	100,500	1,911
2018-12-21	2,111	2,113	2,012	2,064	68,200	2,064
2018-12-20	2,208	2,221	2,115	2,139	69,700	2,139
2018-12-19	2,200	2,226	2,185	2,224	36,300	2,224
2018-12-18	2,235	2,235	2,188	2,204	59,600	2,204
2018-12-17	2,280	2,280	2,236	2,260	33,800	2,260
2018-12-14	2,321	2,321	2,276	2,280	33,100	2,280
2018-12-13	2,313	2,327	2,296	2,321	24,600	2,321
2018-12-12	2,259	2,305	2,250	2,302	52,400	2,302
2018-12-11	2,299	2,306	2,253	2,258	32,900	2,258
2018-12-10	2,293	2,307	2,272	2,299	37,000	2,299
2018-12-07	2,329	2,336	2,294	2,330	31,600	2,330
2018-12-06	2,332	2,346	2,295	2,302	41,500	2,302
2018-12-05	2,377	2,383	2,338	2,368	42,000	2,368
2018-12-04	2,432	2,512	2,388	2,388	68,600	2,388
2018-12-03	2,401	2,431	2,370	2,431	55,500	2,431
2018-11-30	2,393	2,437	2,343	2,372	270,700	2,372
2018-11-29	2,337	2,395	2,329	2,393	66,500	2,393
2018-11-28	2,320	2,348	2,315	2,320	34,500	2,320
2018-11-27	2,295	2,330	2,285	2,315	39,200	2,315
2018-11-26	2,255	2,306	2,255	2,284	27,900	2,284
2018-11-22	2,227	2,279	2,218	2,273	30,100	2,273
2018-11-21	2,238	2,258	2,219	2,227	58,400	2,227
2018-11-20	2,289	2,316	2,260	2,287	28,900	2,287
2018-11-19	2,255	2,320	2,234	2,312	54,500	2,312
2018-11-16	2,325	2,325	2,250	2,259	60,500	2,259
2018-11-15	2,300	2,327	2,273	2,313	30,700	2,313
2018-11-14	2,313	2,356	2,302	2,308	94,000	2,308
2018-11-13	2,256	2,305	2,243	2,292	38,000	2,292
2018-11-12	2,340	2,346	2,293	2,299	29,500	2,299
2018-11-09	2,306	2,353	2,296	2,340	77,000	2,340
2018-11-08	2,323	2,341	2,297	2,306	77,500	2,306
2018-11-07	2,294	2,311	2,260	2,294	75,100	2,294
2018-11-06	2,333	2,338	2,290	2,294	39,600	2,294
2018-11-05	2,338	2,390	2,298	2,324	81,500	2,324
2018-11-02	2,274	2,383	2,274	2,374	137,200	2,374
2018-11-01	2,253	2,317	2,250	2,278	72,400	2,278
2018-10-31	2,217	2,291	2,169	2,279	151,200	2,279
2018-10-30	2,176	2,214	2,126	2,167	310,100	2,167
2018-10-29	2,487	2,499	2,226	2,226	245,000	2,226
2018-10-26	2,408	2,430	2,306	2,337	111,100	2,337
2018-10-25	2,364	2,415	2,351	2,359	80,600	2,359
2018-10-24	2,483	2,526	2,424	2,447	79,500	2,447
2018-10-23	2,527	2,549	2,483	2,493	85,400	2,493
2018-10-22	2,570	2,594	2,540	2,567	59,000	2,567
2018-10-19	2,511	2,585	2,511	2,575	89,000	2,575
2018-10-18	2,468	2,579	2,468	2,561	134,400	2,561
2018-10-17	2,441	2,509	2,410	2,465	120,900	2,465
2018-10-16	2,426	2,443	2,391	2,404	47,600	2,404
2018-10-15	2,424	2,472	2,389	2,439	94,500	2,439
2018-10-12	2,468	2,495	2,427	2,444	129,200	2,444
2018-10-11	2,475	2,550	2,456	2,495	125,600	2,495
2018-10-10	2,559	2,638	2,529	2,588	154,400	2,588
2018-10-09	2,540	2,611	2,534	2,580	118,800	2,580
2018-10-05	2,490	2,570	2,490	2,550	94,700	2,550
2018-10-04	2,440	2,528	2,419	2,521	159,500	2,521
2018-10-03	2,429	2,448	2,408	2,408	68,900	2,408
2018-10-02	2,387	2,463	2,387	2,432	124,100	2,432
2018-10-01	2,366	2,396	2,357	2,387	39,700	2,387
2018-09-28	2,377	2,400	2,343	2,359	113,000	2,359
2018-09-27	2,328	2,376	2,313	2,344	104,300	2,344
2018-09-26	2,319	2,335	2,270	2,330	235,400	2,330
2018-09-25	2,313	2,367	2,313	2,367	255,300	2,367
2018-09-21	2,280	2,326	2,279	2,299	102,900	2,299
2018-09-20	2,274	2,280	2,245	2,269	63,300	2,269
2018-09-19	2,258	2,278	2,231	2,276	76,500	2,276
2018-09-18	2,162	2,238	2,155	2,238	129,900	2,238
2018-09-14	2,181	2,190	2,152	2,172	320,200	2,172
2018-09-13	2,156	2,187	2,150	2,168	29,800	2,168
2018-09-12	2,174	2,188	2,130	2,156	62,700	2,156
2018-09-11	2,192	2,199	2,162	2,172	32,400	2,172
2018-09-10	2,210	2,215	2,175	2,177	44,000	2,177
2018-09-07	2,205	2,221	2,193	2,214	46,600	2,214
2018-09-06	2,205	2,245	2,189	2,231	71,400	2,231
2018-09-05	2,230	2,247	2,206	2,215	58,800	2,215
2018-09-04	2,252	2,256	2,216	2,247	75,700	2,247
2018-09-03	2,281	2,290	2,251	2,271	72,600	2,271
2018-08-31	2,264	2,304	2,253	2,284	99,100	2,284
2018-08-30	2,278	2,322	2,269	2,314	68,100	2,314
2018-08-29	2,286	2,289	2,248	2,277	115,100	2,277
2018-08-28	2,302	2,327	2,288	2,306	93,300	2,306
2018-08-27	2,327	2,349	2,295	2,301	102,400	2,301
2018-08-24	2,317	2,354	2,311	2,343	51,400	2,343
2018-08-23	2,263	2,319	2,263	2,303	66,400	2,303
2018-08-22	2,249	2,270	2,216	2,263	51,200	2,263
2018-08-21	2,284	2,284	2,223	2,254	83,200	2,254
2018-08-20	2,291	2,327	2,265	2,308	71,300	2,308
2018-08-17	2,330	2,348	2,297	2,300	46,700	2,300
2018-08-16	2,337	2,350	2,286	2,330	129,700	2,330
2018-08-15	2,338	2,399	2,322	2,387	87,400	2,387
2018-08-14	2,300	2,373	2,294	2,367	65,900	2,367
2018-08-13	2,348	2,352	2,301	2,310	59,100	2,310
2018-08-10	2,369	2,388	2,324	2,358	68,200	2,358
2018-08-09	2,303	2,378	2,287	2,364	100,600	2,364
2018-08-08	2,300	2,358	2,300	2,328	101,200	2,328
2018-08-07	2,348	2,357	2,284	2,336	84,000	2,336
2018-08-06	2,460	2,460	2,352	2,358	65,400	2,358
2018-08-03	2,503	2,529	2,451	2,457	69,300	2,457
2018-08-02	2,525	2,564	2,497	2,511	88,700	2,511
2018-08-01	2,441	2,570	2,441	2,537	140,900	2,537
2018-07-31	2,424	2,430	2,386	2,415	43,500	2,415
2018-07-30	2,439	2,447	2,416	2,424	31,700	2,424
2018-07-27	2,470	2,488	2,431	2,440	42,200	2,440
2018-07-26	2,427	2,441	2,366	2,435	70,500	2,435
2018-07-25	2,466	2,466	2,428	2,439	31,400	2,439
2018-07-24	2,442	2,475	2,415	2,470	43,200	2,470
2018-07-23	2,415	2,440	2,401	2,435	37,500	2,435
2018-07-20	2,413	2,469	2,411	2,449	72,800	2,449
2018-07-19	2,490	2,500	2,430	2,452	57,700	2,452
2018-07-18	2,540	2,548	2,484	2,490	67,400	2,490
2018-07-17	2,425	2,537	2,415	2,510	101,700	2,510
2018-07-13	2,345	2,419	2,331	2,417	69,100	2,417
2018-07-12	2,360	2,378	2,347	2,357	32,400	2,357
2018-07-11	2,360	2,404	2,320	2,380	61,300	2,380
2018-07-10	2,380	2,423	2,380	2,390	86,500	2,390
2018-07-09	2,359	2,388	2,348	2,371	67,900	2,371
2018-07-06	2,431	2,446	2,346	2,395	120,500	2,395
2018-07-05	2,491	2,518	2,396	2,426	97,000	2,426
2018-07-04	2,500	2,595	2,480	2,529	213,300	2,529
2018-07-03	2,400	2,468	2,381	2,443	67,300	2,443
2018-07-02	2,500	2,500	2,412	2,419	61,300	2,419
2018-06-29	2,513	2,533	2,506	2,519	34,200	2,519
2018-06-28	2,520	2,536	2,493	2,530	61,000	2,530
2018-06-27	2,511	2,567	2,511	2,536	48,700	2,536
2018-06-26	2,508	2,556	2,457	2,543	79,000	2,543
2018-06-25	2,590	2,591	2,511	2,521	73,100	2,521
2018-06-22	2,538	2,600	2,525	2,592	221,400	2,592
2018-06-21	2,465	2,533	2,455	2,509	74,200	2,509
2018-06-20	2,478	2,487	2,406	2,443	87,800	2,443
2018-06-19	2,561	2,566	2,488	2,508	99,000	2,508
2018-06-18	2,518	2,615	2,518	2,564	268,500	2,564
2018-06-15	2,483	2,499	2,432	2,453	82,900	2,453
2018-06-14	2,398	2,500	2,397	2,479	155,400	2,479
2018-06-13	2,346	2,398	2,346	2,386	57,000	2,386
2018-06-12	2,306	2,358	2,296	2,354	49,700	2,354
2018-06-11	2,322	2,346	2,305	2,307	33,500	2,307
2018-06-08	2,282	2,347	2,282	2,346	55,700	2,346
2018-06-07	2,290	2,293	2,264	2,289	40,300	2,289
2018-06-06	2,270	2,316	2,270	2,297	39,900	2,297
2018-06-05	2,272	2,294	2,225	2,292	87,200	2,292
2018-06-04	2,334	2,345	2,270	2,286	107,600	2,286
2018-06-01	2,346	2,361	2,329	2,358	45,700	2,358
2018-05-31	2,381	2,386	2,356	2,363	67,100	2,363
2018-05-30	2,300	2,398	2,266	2,383	164,800	2,383
2018-05-29	2,345	2,369	2,304	2,313	54,200	2,313
2018-05-28	2,337	2,367	2,314	2,330	47,600	2,330
2018-05-25	2,358	2,392	2,322	2,327	139,200	2,327
2018-05-24	2,270	2,385	2,267	2,372	313,600	2,372
2018-05-23	2,195	2,249	2,171	2,241	106,800	2,241
2018-05-22	2,126	2,189	2,123	2,189	66,400	2,189
2018-05-21	2,187	2,193	2,119	2,126	95,900	2,126
2018-05-18	2,089	2,193	2,088	2,187	146,000	2,187
2018-05-17	2,094	2,117	2,065	2,089	75,300	2,089
2018-05-16	2,100	2,143	2,088	2,095	107,200	2,095
2018-05-15	2,090	2,147	2,072	2,133	122,900	2,133
2018-05-14	2,035	2,099	2,035	2,096	190,800	2,096
2018-05-11	1,979	2,035	1,970	2,017	217,100	2,017
2018-05-10	1,950	1,950	1,913	1,917	42,400	1,917
2018-05-09	1,935	1,966	1,927	1,946	94,200	1,946
2018-05-08	1,918	1,944	1,918	1,931	39,500	1,931
2018-05-07	1,907	1,929	1,907	1,925	24,200	1,925
2018-05-02	1,896	1,921	1,896	1,918	43,500	1,918
2018-05-01	1,899	1,903	1,889	1,895	22,200	1,895
2018-04-27	1,910	1,910	1,886	1,908	28,000	1,908
2018-04-26	1,899	1,912	1,881	1,904	43,200	1,904
2018-04-25	1,849	1,899	1,846	1,883	47,500	1,883
2018-04-24	1,851	1,861	1,836	1,857	30,100	1,857
2018-04-23	1,841	1,859	1,833	1,854	45,200	1,854
2018-04-20	1,830	1,848	1,822	1,824	29,600	1,824
2018-04-19	1,849	1,849	1,818	1,830	36,700	1,830
2018-04-18	1,849	1,849	1,834	1,840	28,700	1,840
2018-04-17	1,870	1,870	1,831	1,831	31,200	1,831
2018-04-16	1,895	1,901	1,867	1,875	21,300	1,875
2018-04-13	1,920	1,925	1,896	1,898	48,100	1,898
2018-04-12	1,928	1,943	1,911	1,920	37,400	1,920
2018-04-11	1,920	1,957	1,910	1,938	84,600	1,938
2018-04-10	1,920	1,938	1,910	1,923	46,800	1,923
2018-04-09	1,910	1,934	1,902	1,925	44,600	1,925
2018-04-06	1,910	1,934	1,892	1,915	74,000	1,915
2018-04-05	1,912	1,930	1,904	1,910	39,900	1,910
2018-04-04	1,870	1,929	1,865	1,916	87,900	1,916
2018-04-03	1,845	1,876	1,837	1,860	83,200	1,860
2018-03-30	1,900	1,943	1,899	1,937	143,400	1,937
2018-03-29	1,864	1,897	1,852	1,889	148,100	1,889
2018-03-28	1,756	1,864	1,751	1,861	313,600	1,861
2018-03-27	1,809	1,814	1,766	1,780	332,700	1,780
2018-03-26	1,781	1,800	1,755	1,796	124,600	1,796
2018-03-23	1,804	1,804	1,767	1,782	151,400	1,782
2018-03-22	1,830	1,830	1,810	1,821	111,500	1,821
2018-03-20	1,813	1,827	1,801	1,826	68,100	1,826
2018-03-19	1,829	1,831	1,797	1,812	139,700	1,812
2018-03-16	1,819	1,846	1,819	1,837	106,200	1,837
2018-03-15	1,824	1,825	1,784	1,809	81,300	1,809
2018-03-14	1,786	1,835	1,777	1,817	144,500	1,817
2018-03-13	1,758	1,780	1,755	1,780	44,000	1,780
2018-03-12	1,763	1,769	1,752	1,764	50,300	1,764
2018-03-09	1,780	1,780	1,745	1,753	70,300	1,753
2018-03-08	1,770	1,772	1,750	1,758	48,700	1,758
2018-03-07	1,750	1,773	1,747	1,757	73,200	1,757
2018-03-06	1,744	1,774	1,736	1,750	91,700	1,750
2018-03-05	1,733	1,743	1,713	1,718	54,900	1,718
2018-03-02	1,720	1,743	1,719	1,733	48,700	1,733
2018-03-01	1,743	1,746	1,725	1,730	61,700	1,730
2018-02-28	1,753	1,768	1,745	1,745	48,300	1,745
2018-02-27	1,795	1,796	1,754	1,762	56,200	1,762
2018-02-26	1,785	1,798	1,777	1,782	55,100	1,782
2018-02-23	1,784	1,786	1,759	1,768	46,800	1,768
2018-02-22	1,779	1,779	1,735	1,761	72,700	1,761
2018-02-21	1,788	1,797	1,762	1,776	67,000	1,776
2018-02-20	1,771	1,779	1,749	1,772	60,600	1,772
2018-02-19	1,737	1,767	1,731	1,766	64,500	1,766
2018-02-16	1,717	1,757	1,717	1,727	65,000	1,727
2018-02-15	1,743	1,743	1,708	1,713	104,700	1,713
2018-02-14	1,772	1,782	1,720	1,728	85,500	1,728
2018-02-13	1,810	1,810	1,766	1,768	79,200	1,768
2018-02-09	1,741	1,780	1,741	1,780	94,500	1,780
2018-02-08	1,793	1,806	1,778	1,798	89,800	1,798
2018-02-07	1,812	1,828	1,753	1,753	101,800	1,753
2018-02-06	1,732	1,771	1,705	1,740	180,100	1,740
2018-02-05	1,820	1,826	1,801	1,815	72,200	1,815
2018-02-02	1,838	1,858	1,828	1,853	71,900	1,853
2018-02-01	1,799	1,830	1,794	1,830	81,400	1,830
2018-01-31	1,828	1,828	1,788	1,788	209,800	1,788
2018-01-30	1,880	1,889	1,857	1,868	47,300	1,868
2018-01-29	1,878	1,889	1,867	1,876	36,300	1,876
2018-01-26	1,877	1,890	1,869	1,870	47,000	1,870
2018-01-25	1,878	1,885	1,862	1,878	47,400	1,878
2018-01-24	1,911	1,914	1,882	1,883	64,700	1,883
2018-01-23	1,891	1,911	1,882	1,908	51,600	1,908
2018-01-22	1,880	1,894	1,879	1,890	43,000	1,890
2018-01-19	1,878	1,896	1,876	1,880	33,800	1,880
2018-01-18	1,906	1,926	1,878	1,878	69,200	1,878
2018-01-17	1,936	1,936	1,892	1,896	82,300	1,896
2018-01-16	1,970	1,978	1,937	1,941	45,000	1,941
2018-01-15	1,994	1,994	1,966	1,970	28,500	1,970
2018-01-12	1,956	1,998	1,949	1,978	114,000	1,978
2018-01-11	1,950	1,957	1,932	1,956	60,800	1,956
2018-01-10	1,954	1,956	1,941	1,953	36,300	1,953
2018-01-09	1,927	1,954	1,919	1,953	87,100	1,953
2018-01-05	1,935	1,935	1,907	1,917	67,500	1,917
2018-01-04	1,950	1,950	1,919	1,927	59,400	1,927

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 [2018年度]

2378 (株)ルネサンスの時系列データ [2018年度]