2378 (株)ルネサンスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,750	1,769	1,731	1,750	35,100	1,750
2019-12-27	1,729	1,762	1,720	1,753	46,700	1,753
2019-12-26	1,721	1,722	1,703	1,715	59,200	1,715
2019-12-25	1,745	1,745	1,725	1,728	15,500	1,728
2019-12-24	1,723	1,744	1,717	1,743	29,700	1,743
2019-12-23	1,733	1,736	1,717	1,718	22,000	1,718
2019-12-20	1,721	1,732	1,714	1,729	23,100	1,729
2019-12-19	1,728	1,730	1,713	1,719	17,700	1,719
2019-12-18	1,745	1,747	1,720	1,727	23,200	1,727
2019-12-17	1,742	1,747	1,717	1,747	48,600	1,747
2019-12-16	1,751	1,756	1,732	1,735	47,000	1,735
2019-12-13	1,780	1,787	1,763	1,765	63,200	1,765
2019-12-12	1,763	1,770	1,755	1,770	23,500	1,770
2019-12-11	1,764	1,772	1,748	1,751	18,300	1,751
2019-12-10	1,750	1,769	1,748	1,764	22,600	1,764
2019-12-09	1,767	1,770	1,740	1,748	35,100	1,748
2019-12-06	1,775	1,775	1,765	1,770	25,800	1,770
2019-12-05	1,768	1,773	1,760	1,765	37,000	1,765
2019-12-04	1,736	1,764	1,729	1,760	38,000	1,760
2019-12-03	1,734	1,746	1,706	1,738	54,000	1,738
2019-12-02	1,762	1,771	1,745	1,746	34,900	1,746
2019-11-29	1,736	1,758	1,736	1,752	30,900	1,752
2019-11-28	1,750	1,751	1,721	1,736	31,700	1,736
2019-11-27	1,761	1,765	1,747	1,750	24,700	1,750
2019-11-26	1,768	1,770	1,751	1,756	27,900	1,756
2019-11-25	1,743	1,760	1,740	1,754	24,200	1,754
2019-11-22	1,728	1,752	1,728	1,740	39,400	1,740
2019-11-21	1,706	1,726	1,690	1,723	39,200	1,723
2019-11-20	1,720	1,722	1,692	1,695	48,200	1,695
2019-11-19	1,712	1,729	1,710	1,726	19,000	1,726
2019-11-18	1,721	1,721	1,703	1,708	19,700	1,708
2019-11-15	1,701	1,716	1,691	1,716	35,100	1,716
2019-11-14	1,733	1,733	1,689	1,704	39,600	1,704
2019-11-13	1,762	1,762	1,722	1,726	32,500	1,726
2019-11-12	1,758	1,760	1,742	1,750	23,800	1,750
2019-11-11	1,750	1,772	1,744	1,757	51,900	1,757
2019-11-08	1,759	1,767	1,731	1,737	34,100	1,737
2019-11-07	1,760	1,760	1,728	1,732	36,400	1,732
2019-11-06	1,758	1,765	1,733	1,765	32,000	1,765
2019-11-05	1,755	1,772	1,744	1,760	60,600	1,760
2019-11-01	1,682	1,759	1,677	1,752	172,600	1,752
2019-10-31	1,695	1,695	1,669	1,679	39,300	1,679
2019-10-30	1,676	1,693	1,663	1,691	52,600	1,691
2019-10-29	1,678	1,732	1,665	1,670	115,900	1,670
2019-10-28	1,650	1,661	1,632	1,657	54,600	1,657
2019-10-25	1,677	1,677	1,643	1,652	46,400	1,652
2019-10-24	1,666	1,685	1,661	1,671	68,300	1,671
2019-10-23	1,670	1,676	1,663	1,666	37,100	1,666
2019-10-21	1,647	1,669	1,647	1,662	30,800	1,662
2019-10-18	1,653	1,655	1,631	1,646	61,000	1,646
2019-10-17	1,645	1,647	1,631	1,641	27,500	1,641
2019-10-16	1,655	1,661	1,638	1,644	55,100	1,644
2019-10-15	1,645	1,662	1,645	1,645	31,900	1,645
2019-10-11	1,640	1,642	1,623	1,639	25,400	1,639
2019-10-10	1,650	1,651	1,635	1,641	18,900	1,641
2019-10-09	1,650	1,654	1,639	1,650	16,100	1,650
2019-10-08	1,675	1,680	1,650	1,663	34,300	1,663
2019-10-07	1,658	1,672	1,652	1,665	36,800	1,665
2019-10-04	1,632	1,655	1,619	1,655	35,800	1,655
2019-10-03	1,640	1,641	1,621	1,632	41,500	1,632
2019-10-02	1,644	1,671	1,631	1,659	99,900	1,659
2019-10-01	1,622	1,648	1,619	1,638	64,600	1,638
2019-09-30	1,604	1,617	1,602	1,603	70,400	1,603
2019-09-27	1,640	1,647	1,602	1,615	291,200	1,615
2019-09-26	1,708	1,711	1,662	1,662	418,900	1,662
2019-09-25	1,694	1,706	1,675	1,700	122,000	1,700
2019-09-24	1,673	1,695	1,666	1,687	107,900	1,687
2019-09-20	1,654	1,663	1,638	1,663	85,100	1,663
2019-09-19	1,621	1,659	1,621	1,653	111,100	1,653
2019-09-18	1,631	1,632	1,607	1,611	83,500	1,611
2019-09-17	1,617	1,638	1,606	1,620	127,200	1,620
2019-09-13	1,630	1,633	1,596	1,603	194,900	1,603
2019-09-12	1,629	1,650	1,619	1,620	123,100	1,620
2019-09-11	1,589	1,622	1,589	1,610	63,800	1,610
2019-09-10	1,582	1,590	1,571	1,579	62,600	1,579
2019-09-09	1,578	1,591	1,571	1,583	34,200	1,583
2019-09-06	1,586	1,608	1,578	1,578	67,400	1,578
2019-09-05	1,567	1,595	1,567	1,585	85,300	1,585
2019-09-04	1,533	1,568	1,532	1,559	63,300	1,559
2019-09-03	1,530	1,551	1,524	1,543	40,800	1,543
2019-09-02	1,553	1,553	1,525	1,526	77,000	1,526
2019-08-30	1,563	1,570	1,551	1,559	73,200	1,559
2019-08-29	1,543	1,553	1,533	1,549	42,200	1,549
2019-08-28	1,553	1,557	1,541	1,548	20,200	1,548
2019-08-27	1,548	1,567	1,547	1,550	34,400	1,550
2019-08-26	1,554	1,559	1,532	1,539	53,700	1,539
2019-08-23	1,575	1,590	1,569	1,580	67,700	1,580
2019-08-22	1,583	1,594	1,570	1,570	73,300	1,570
2019-08-21	1,595	1,601	1,568	1,572	54,000	1,572
2019-08-20	1,595	1,615	1,588	1,611	41,600	1,611
2019-08-19	1,595	1,597	1,583	1,590	58,600	1,590
2019-08-16	1,577	1,601	1,576	1,586	62,400	1,586
2019-08-15	1,579	1,597	1,577	1,581	40,300	1,581
2019-08-14	1,597	1,615	1,587	1,615	51,300	1,615
2019-08-13	1,583	1,604	1,576	1,591	81,700	1,591
2019-08-09	1,598	1,611	1,596	1,604	54,900	1,604
2019-08-08	1,600	1,609	1,584	1,590	38,900	1,590
2019-08-07	1,580	1,599	1,575	1,597	71,000	1,597
2019-08-06	1,524	1,586	1,511	1,582	116,100	1,582
2019-08-05	1,578	1,581	1,537	1,554	122,100	1,554
2019-08-02	1,600	1,619	1,568	1,589	86,500	1,589
2019-08-01	1,614	1,640	1,606	1,617	76,100	1,617
2019-07-31	1,641	1,648	1,606	1,622	94,700	1,622
2019-07-30	1,670	1,670	1,634	1,644	130,600	1,644
2019-07-29	1,696	1,710	1,685	1,692	58,700	1,692
2019-07-26	1,685	1,688	1,675	1,681	45,200	1,681
2019-07-25	1,694	1,694	1,680	1,683	31,700	1,683
2019-07-24	1,688	1,694	1,673	1,677	30,500	1,677
2019-07-23	1,688	1,692	1,673	1,686	41,800	1,686
2019-07-22	1,708	1,708	1,672	1,678	59,300	1,678
2019-07-19	1,695	1,718	1,694	1,708	56,000	1,708
2019-07-18	1,731	1,731	1,690	1,691	88,900	1,691
2019-07-17	1,745	1,749	1,731	1,740	52,700	1,740
2019-07-16	1,772	1,772	1,739	1,744	59,900	1,744
2019-07-12	1,799	1,799	1,765	1,773	42,400	1,773
2019-07-11	1,797	1,825	1,787	1,794	53,200	1,794
2019-07-10	1,765	1,808	1,757	1,794	62,700	1,794
2019-07-09	1,787	1,799	1,757	1,763	48,600	1,763
2019-07-08	1,810	1,810	1,770	1,778	77,200	1,778
2019-07-05	1,836	1,836	1,800	1,814	48,900	1,814
2019-07-04	1,823	1,836	1,802	1,824	61,800	1,824
2019-07-03	1,796	1,821	1,795	1,811	87,100	1,811
2019-07-02	1,786	1,811	1,785	1,797	72,300	1,797
2019-07-01	1,779	1,793	1,767	1,779	81,100	1,779
2019-06-28	1,743	1,770	1,740	1,759	59,500	1,759
2019-06-27	1,742	1,752	1,728	1,743	57,600	1,743
2019-06-26	1,767	1,767	1,731	1,731	65,400	1,731
2019-06-25	1,781	1,787	1,769	1,770	65,400	1,770
2019-06-24	1,787	1,788	1,764	1,772	48,800	1,772
2019-06-21	1,793	1,796	1,772	1,784	67,600	1,784
2019-06-20	1,803	1,808	1,782	1,792	53,300	1,792
2019-06-19	1,820	1,825	1,791	1,803	48,700	1,803
2019-06-18	1,835	1,841	1,795	1,795	63,000	1,795
2019-06-17	1,840	1,849	1,821	1,828	48,400	1,828
2019-06-14	1,851	1,855	1,831	1,832	37,200	1,832
2019-06-13	1,862	1,868	1,835	1,840	68,200	1,840
2019-06-12	1,845	1,872	1,835	1,868	68,200	1,868
2019-06-11	1,835	1,852	1,825	1,843	79,000	1,843
2019-06-10	1,841	1,843	1,814	1,828	62,300	1,828
2019-06-07	1,842	1,842	1,814	1,825	62,500	1,825
2019-06-06	1,836	1,859	1,831	1,832	45,800	1,832
2019-06-05	1,820	1,830	1,809	1,826	69,600	1,826
2019-06-04	1,855	1,855	1,785	1,796	109,900	1,796
2019-06-03	1,899	1,900	1,838	1,847	101,100	1,847
2019-05-31	1,921	1,930	1,904	1,918	77,500	1,918
2019-05-30	1,980	1,980	1,916	1,937	102,500	1,937
2019-05-29	2,004	2,010	1,971	1,991	80,200	1,991
2019-05-28	2,015	2,024	1,991	2,023	62,700	2,023
2019-05-27	2,040	2,043	1,996	2,026	78,100	2,026
2019-05-24	2,036	2,052	2,007	2,037	100,000	2,037
2019-05-23	2,141	2,143	2,086	2,086	60,100	2,086
2019-05-22	2,172	2,175	2,121	2,135	33,100	2,135
2019-05-21	2,171	2,184	2,151	2,167	28,200	2,167
2019-05-20	2,197	2,213	2,169	2,171	37,700	2,171
2019-05-17	2,178	2,197	2,168	2,197	77,100	2,197
2019-05-16	2,130	2,161	2,091	2,149	65,200	2,149
2019-05-15	2,149	2,150	2,087	2,137	55,000	2,137
2019-05-14	2,020	2,132	2,003	2,131	122,600	2,131
2019-05-13	2,161	2,161	2,046	2,050	63,200	2,050
2019-05-10	2,173	2,186	2,142	2,163	116,300	2,163
2019-05-09	2,070	2,178	2,053	2,178	180,400	2,178
2019-05-08	2,074	2,109	2,063	2,079	61,600	2,079
2019-05-07	2,055	2,100	2,055	2,095	50,800	2,095
2019-04-26	2,058	2,058	2,011	2,051	44,300	2,051
2019-04-25	2,048	2,069	2,032	2,060	42,400	2,060
2019-04-24	2,065	2,080	2,044	2,046	57,100	2,046
2019-04-23	2,055	2,071	2,040	2,056	46,500	2,056
2019-04-22	2,027	2,047	2,011	2,046	22,300	2,046
2019-04-19	2,027	2,077	2,027	2,048	96,100	2,048
2019-04-18	2,047	2,047	1,997	1,998	49,800	1,998
2019-04-17	2,084	2,084	2,031	2,055	41,800	2,055
2019-04-16	2,052	2,100	2,052	2,072	53,000	2,072
2019-04-15	2,103	2,135	2,056	2,070	87,400	2,070
2019-04-12	2,000	2,138	1,991	2,098	331,700	2,098
2019-04-11	1,962	1,980	1,962	1,974	28,100	1,974
2019-04-10	1,957	1,970	1,948	1,961	50,400	1,961
2019-04-09	2,011	2,013	1,947	1,962	68,500	1,962
2019-04-08	2,000	2,036	1,994	2,033	83,000	2,033
2019-04-05	1,999	2,008	1,967	1,985	35,100	1,985
2019-04-04	1,980	2,009	1,957	1,981	79,800	1,981
2019-04-03	1,954	1,975	1,943	1,970	85,200	1,970
2019-04-02	1,941	1,952	1,919	1,924	79,300	1,924
2019-04-01	1,944	1,945	1,922	1,934	97,900	1,934
2019-03-29	1,961	1,963	1,920	1,956	82,200	1,956
2019-03-28	1,985	1,985	1,941	1,971	65,500	1,971
2019-03-27	2,052	2,062	1,978	1,990	275,000	1,990
2019-03-26	2,067	2,094	2,044	2,093	219,100	2,093
2019-03-25	2,060	2,071	2,036	2,049	108,200	2,049
2019-03-22	2,076	2,080	2,053	2,073	67,400	2,073
2019-03-20	2,067	2,085	2,046	2,076	67,700	2,076
2019-03-19	2,115	2,119	2,055	2,067	94,500	2,067
2019-03-18	2,060	2,101	2,050	2,100	82,700	2,100
2019-03-15	2,050	2,059	2,041	2,042	56,500	2,042
2019-03-14	2,056	2,058	2,031	2,033	40,500	2,033
2019-03-13	2,030	2,067	2,028	2,040	52,700	2,040
2019-03-12	2,038	2,054	2,030	2,036	48,700	2,036
2019-03-11	2,057	2,057	2,022	2,030	69,600	2,030
2019-03-08	2,057	2,076	2,047	2,052	104,000	2,052
2019-03-07	2,038	2,067	2,036	2,056	89,800	2,056
2019-03-06	2,061	2,061	2,041	2,048	48,300	2,048
2019-03-05	2,062	2,083	2,046	2,051	63,900	2,051
2019-03-04	2,034	2,084	2,032	2,064	87,000	2,064
2019-03-01	2,041	2,045	2,014	2,014	38,000	2,014
2019-02-28	2,011	2,049	2,005	2,045	48,100	2,045
2019-02-27	2,011	2,030	1,990	2,004	87,400	2,004
2019-02-26	2,039	2,048	2,017	2,019	35,200	2,019
2019-02-25	2,011	2,056	2,009	2,050	67,300	2,050
2019-02-22	2,018	2,038	1,984	2,010	76,700	2,010
2019-02-21	2,006	2,035	1,994	2,009	53,300	2,009
2019-02-20	2,000	2,009	1,980	2,006	38,100	2,006
2019-02-19	1,985	2,026	1,974	1,995	56,300	1,995
2019-02-18	2,007	2,009	1,953	1,974	78,800	1,974
2019-02-15	1,976	1,998	1,953	1,991	42,800	1,991
2019-02-14	2,005	2,005	1,970	1,976	41,600	1,976
2019-02-13	1,969	2,017	1,967	2,015	98,900	2,015
2019-02-12	1,948	1,974	1,944	1,951	64,800	1,951
2019-02-08	1,941	1,964	1,933	1,959	56,300	1,959
2019-02-07	1,970	1,975	1,934	1,955	63,900	1,955
2019-02-06	1,976	1,986	1,958	1,967	38,500	1,967
2019-02-05	1,964	1,989	1,959	1,976	38,200	1,976
2019-02-04	1,937	1,970	1,925	1,950	59,500	1,950
2019-02-01	1,969	1,969	1,903	1,906	88,400	1,906
2019-01-31	1,921	1,992	1,916	1,965	151,600	1,965
2019-01-30	1,995	1,995	1,890	1,890	223,200	1,890
2019-01-29	2,015	2,015	1,910	1,990	337,300	1,990
2019-01-28	2,104	2,135	2,074	2,115	65,900	2,115
2019-01-25	2,077	2,106	2,067	2,074	43,000	2,074
2019-01-24	2,089	2,118	2,070	2,094	65,700	2,094
2019-01-23	1,998	2,081	1,990	2,071	73,900	2,071
2019-01-22	2,042	2,047	2,002	2,006	42,600	2,006
2019-01-21	2,048	2,066	2,026	2,037	51,200	2,037
2019-01-18	2,014	2,060	1,998	2,047	75,100	2,047
2019-01-17	2,072	2,084	2,021	2,036	64,100	2,036
2019-01-16	2,089	2,106	2,056	2,072	58,800	2,072
2019-01-15	2,080	2,138	2,080	2,100	49,600	2,100
2019-01-11	2,098	2,214	2,088	2,110	65,700	2,110
2019-01-10	2,129	2,257	2,088	2,119	183,000	2,119
2019-01-09	2,081	2,128	2,059	2,069	59,900	2,069
2019-01-08	2,059	2,098	2,045	2,081	51,400	2,081
2019-01-07	2,093	2,102	2,021	2,045	47,400	2,045
2019-01-04	2,017	2,072	1,968	2,028	61,000	2,028

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 [2019年度]

2378 (株)ルネサンスの時系列データ [2019年度]