2378 (株)ルネサンスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	898	908	882	893	85,200	893
2020-12-29	882	910	882	901	90,000	901
2020-12-28	891	895	867	882	144,800	882
2020-12-25	895	904	882	891	61,100	891
2020-12-24	886	919	886	894	83,900	894
2020-12-23	910	912	878	886	116,200	886
2020-12-22	928	928	893	899	120,300	899
2020-12-21	930	941	913	920	74,500	920
2020-12-18	917	934	910	928	68,400	928
2020-12-17	950	951	913	914	135,800	914
2020-12-16	936	962	936	956	114,800	956
2020-12-15	931	938	916	936	88,500	936
2020-12-14	920	948	920	938	96,000	938
2020-12-11	915	925	904	925	63,000	925
2020-12-10	927	934	901	911	128,600	911
2020-12-09	927	934	921	932	79,200	932
2020-12-08	901	931	897	927	130,100	927
2020-12-07	924	936	892	907	378,500	907
2020-12-04	923	940	919	923	103,300	923
2020-12-03	898	924	895	924	135,100	924
2020-12-02	872	896	870	893	101,600	893
2020-12-01	865	875	858	875	84,200	875
2020-11-30	899	899	863	865	122,000	865
2020-11-27	874	896	873	892	99,200	892
2020-11-26	875	888	875	882	61,300	882
2020-11-25	910	918	878	887	203,600	887
2020-11-24	893	909	873	903	255,200	903
2020-11-20	828	864	818	863	175,200	863
2020-11-19	855	858	817	828	140,800	828
2020-11-18	865	875	857	863	130,100	863
2020-11-17	871	884	859	878	154,500	878
2020-11-16	846	859	839	852	86,200	852
2020-11-13	869	870	838	838	139,500	838
2020-11-12	905	908	876	884	112,000	884
2020-11-11	910	924	879	909	188,900	909
2020-11-10	884	952	884	916	402,900	916
2020-11-09	815	826	807	816	153,400	816
2020-11-06	792	816	791	810	142,000	810
2020-11-05	781	791	764	784	84,200	784
2020-11-04	780	785	764	778	111,000	778
2020-11-02	756	773	755	771	112,700	771
2020-10-30	785	785	740	747	243,500	747
2020-10-29	791	798	758	785	310,000	785
2020-10-28	864	866	822	832	187,700	832
2020-10-27	871	878	864	876	53,400	876
2020-10-26	880	891	875	886	60,000	886
2020-10-23	871	880	859	875	51,600	875
2020-10-22	888	892	860	860	94,400	860
2020-10-21	871	896	870	892	65,200	892
2020-10-20	873	897	864	872	90,200	872
2020-10-19	843	878	843	878	117,100	878
2020-10-16	858	861	840	842	96,600	842
2020-10-15	890	895	863	869	90,200	869
2020-10-14	912	912	888	892	98,200	892
2020-10-13	927	927	904	910	86,300	910
2020-10-12	938	941	923	925	55,700	925
2020-10-09	948	948	916	931	91,600	931
2020-10-08	970	971	945	946	97,300	946
2020-10-07	940	962	927	959	106,600	959
2020-10-06	943	954	929	942	59,100	942
2020-10-05	920	945	915	939	110,300	939
2020-10-02	947	962	915	920	120,900	920
2020-09-30	958	982	942	942	142,500	942
2020-09-29	965	971	951	962	249,300	962
2020-09-28	968	973	942	969	474,000	969
2020-09-25	940	966	940	959	171,700	959
2020-09-24	965	965	937	940	172,400	940
2020-09-23	996	996	972	973	164,300	973
2020-09-18	995	1,010	993	1,006	92,200	1,006
2020-09-17	1,004	1,025	993	993	143,800	993
2020-09-16	1,001	1,009	992	1,000	109,100	1,000
2020-09-15	1,000	1,012	980	1,009	112,100	1,009
2020-09-14	1,001	1,025	992	1,002	144,000	1,002
2020-09-11	995	1,014	983	1,009	130,100	1,009
2020-09-10	1,025	1,025	998	1,004	156,600	1,004
2020-09-09	1,005	1,041	990	1,034	268,800	1,034
2020-09-08	969	1,017	958	1,011	287,700	1,011
2020-09-07	933	962	924	957	191,000	957
2020-09-04	904	934	894	923	98,800	923
2020-09-03	932	938	908	915	98,000	915
2020-09-02	947	947	907	915	137,300	915
2020-09-01	939	943	928	939	129,500	939
2020-08-31	932	966	932	952	142,000	952
2020-08-28	927	965	910	923	184,300	923
2020-08-27	964	966	928	938	163,800	938
2020-08-26	935	976	927	973	233,100	973
2020-08-25	906	949	891	929	203,700	929
2020-08-24	912	915	876	891	84,700	891
2020-08-21	872	904	870	898	141,000	898
2020-08-20	876	882	861	868	111,000	868
2020-08-19	848	881	843	876	265,300	876
2020-08-18	855	865	840	848	119,300	848
2020-08-17	848	862	844	855	113,800	855
2020-08-14	833	849	825	848	206,600	848
2020-08-13	866	869	828	841	204,400	841
2020-08-12	815	838	794	836	261,300	836
2020-08-11	771	820	771	820	244,600	820
2020-08-07	720	783	720	763	377,600	763
2020-08-06	752	762	711	719	461,400	719
2020-08-05	785	796	761	777	150,400	777
2020-08-04	745	789	745	785	176,400	785
2020-08-03	750	762	733	745	151,500	745
2020-07-31	785	791	746	752	290,500	752
2020-07-30	839	839	787	791	201,700	791
2020-07-29	858	858	833	833	113,100	833
2020-07-28	893	899	864	870	110,100	870
2020-07-27	894	904	877	903	82,800	903
2020-07-22	917	917	899	902	61,500	902
2020-07-21	901	916	892	916	66,300	916
2020-07-20	900	906	882	906	80,700	906
2020-07-17	926	931	902	908	66,600	908
2020-07-16	925	946	921	928	82,500	928
2020-07-15	905	925	903	922	98,500	922
2020-07-14	908	908	888	897	96,900	897
2020-07-13	894	927	894	921	143,600	921
2020-07-10	901	910	883	894	159,600	894
2020-07-09	946	947	920	924	93,400	924
2020-07-08	950	958	940	942	71,400	942
2020-07-07	977	983	944	958	90,300	958
2020-07-06	935	975	935	975	122,200	975
2020-07-03	963	970	920	937	122,000	937
2020-07-02	977	988	949	951	122,900	951
2020-07-01	991	1,002	968	972	140,600	972
2020-06-30	1,019	1,024	1,001	1,001	95,700	1,001
2020-06-29	1,011	1,012	980	986	151,200	986
2020-06-26	1,041	1,041	1,017	1,031	90,800	1,031
2020-06-25	1,052	1,052	1,022	1,027	107,900	1,027
2020-06-24	1,071	1,086	1,057	1,061	95,800	1,061
2020-06-23	1,049	1,080	1,041	1,058	106,500	1,058
2020-06-22	1,030	1,047	1,022	1,043	79,100	1,043
2020-06-19	1,022	1,044	1,018	1,040	120,900	1,040
2020-06-18	1,025	1,037	1,010	1,022	185,500	1,022
2020-06-17	1,040	1,057	1,018	1,031	396,900	1,031
2020-06-16	1,072	1,095	1,058	1,087	190,200	1,087
2020-06-15	1,098	1,108	1,042	1,043	158,600	1,043
2020-06-12	1,057	1,105	1,048	1,099	275,300	1,099
2020-06-11	1,183	1,192	1,147	1,147	136,200	1,147
2020-06-10	1,212	1,217	1,196	1,203	113,800	1,203
2020-06-09	1,246	1,252	1,214	1,225	96,500	1,225
2020-06-08	1,244	1,268	1,240	1,244	160,200	1,244
2020-06-05	1,203	1,247	1,193	1,241	160,500	1,241
2020-06-04	1,223	1,223	1,184	1,210	116,600	1,210
2020-06-03	1,233	1,247	1,184	1,207	226,900	1,207
2020-06-02	1,190	1,243	1,180	1,224	261,500	1,224
2020-06-01	1,176	1,179	1,146	1,170	235,900	1,170
2020-05-29	1,172	1,193	1,161	1,176	512,200	1,176
2020-05-28	1,264	1,267	1,180	1,213	458,400	1,213
2020-05-27	1,289	1,328	1,235	1,271	774,000	1,271
2020-05-26	1,147	1,226	1,102	1,203	577,000	1,203
2020-05-25	1,068	1,096	1,051	1,093	245,400	1,093
2020-05-22	1,048	1,053	1,026	1,051	189,600	1,051
2020-05-21	1,080	1,080	1,039	1,045	171,100	1,045
2020-05-20	1,059	1,082	1,037	1,082	177,000	1,082
2020-05-19	1,028	1,055	1,021	1,054	183,000	1,054
2020-05-18	1,010	1,020	993	1,009	180,800	1,009
2020-05-15	1,066	1,066	1,001	1,011	253,800	1,011
2020-05-14	1,059	1,067	1,031	1,046	136,500	1,046
2020-05-13	1,062	1,078	1,037	1,072	275,700	1,072
2020-05-12	1,152	1,170	1,105	1,118	267,200	1,118
2020-05-11	1,149	1,195	1,115	1,189	306,700	1,189
2020-05-08	1,028	1,070	1,021	1,070	164,700	1,070
2020-05-07	995	1,018	987	1,016	103,300	1,016
2020-05-01	1,006	1,013	988	1,013	96,100	1,013
2020-04-30	1,032	1,039	1,010	1,018	124,200	1,018
2020-04-28	967	992	961	987	119,300	987
2020-04-27	919	957	918	952	118,300	952
2020-04-24	923	926	905	918	67,600	918
2020-04-23	910	932	910	929	81,100	929
2020-04-22	914	922	900	907	103,900	907
2020-04-21	940	943	915	929	83,600	929
2020-04-20	946	955	925	946	164,100	946
2020-04-17	945	980	931	942	166,600	942
2020-04-16	915	932	905	932	125,500	932
2020-04-15	937	948	909	934	119,000	934
2020-04-14	899	943	883	936	195,300	936
2020-04-13	914	914	888	902	149,000	902
2020-04-10	952	952	896	921	150,500	921
2020-04-09	963	988	925	953	197,100	953
2020-04-08	896	956	863	943	226,500	943
2020-04-07	888	936	876	909	280,500	909
2020-04-06	805	865	780	859	366,200	859
2020-04-03	913	929	832	850	278,700	850
2020-04-02	955	956	890	893	312,000	893
2020-04-01	994	1,045	978	986	178,000	986
2020-03-31	1,020	1,054	993	1,007	126,900	1,007
2020-03-30	1,013	1,068	971	1,009	401,500	1,009
2020-03-27	1,154	1,167	1,101	1,147	339,200	1,147
2020-03-26	1,160	1,160	1,110	1,127	140,000	1,127
2020-03-25	1,185	1,200	1,132	1,175	181,000	1,175
2020-03-24	1,040	1,095	1,039	1,095	188,100	1,095
2020-03-23	992	1,020	964	1,010	232,500	1,010
2020-03-19	994	1,016	950	977	190,600	977
2020-03-18	1,000	1,034	970	984	225,900	984
2020-03-17	929	1,000	914	976	322,700	976
2020-03-16	980	1,015	955	959	198,600	959
2020-03-13	934	1,011	921	974	325,700	974
2020-03-12	1,056	1,088	1,015	1,024	292,300	1,024
2020-03-11	1,155	1,161	1,111	1,111	277,300	1,111
2020-03-10	1,077	1,175	1,030	1,157	332,900	1,157
2020-03-09	1,132	1,167	1,092	1,107	383,400	1,107
2020-03-06	1,250	1,267	1,200	1,228	259,100	1,228
2020-03-05	1,317	1,329	1,263	1,269	236,600	1,269
2020-03-04	1,305	1,329	1,286	1,297	263,200	1,297
2020-03-03	1,437	1,443	1,335	1,340	186,700	1,340
2020-03-02	1,301	1,424	1,299	1,390	298,600	1,390
2020-02-28	1,405	1,434	1,350	1,365	220,900	1,365
2020-02-27	1,477	1,510	1,448	1,462	223,900	1,462
2020-02-26	1,517	1,523	1,466	1,489	288,400	1,489
2020-02-25	1,587	1,612	1,579	1,593	113,100	1,593
2020-02-21	1,681	1,694	1,664	1,667	71,300	1,667
2020-02-20	1,713	1,722	1,689	1,693	52,700	1,693
2020-02-19	1,697	1,713	1,690	1,700	44,900	1,700
2020-02-18	1,716	1,724	1,682	1,686	74,400	1,686
2020-02-17	1,759	1,759	1,715	1,717	70,600	1,717
2020-02-14	1,784	1,785	1,763	1,772	57,900	1,772
2020-02-13	1,790	1,794	1,772	1,783	48,700	1,783
2020-02-12	1,773	1,788	1,769	1,783	42,300	1,783
2020-02-10	1,750	1,776	1,750	1,773	29,100	1,773
2020-02-07	1,755	1,759	1,750	1,757	74,900	1,757
2020-02-06	1,765	1,779	1,752	1,760	60,100	1,760
2020-02-05	1,742	1,774	1,742	1,768	50,800	1,768
2020-02-04	1,712	1,743	1,710	1,742	51,700	1,742
2020-02-03	1,730	1,732	1,707	1,718	116,800	1,718
2020-01-31	1,737	1,755	1,725	1,732	49,900	1,732
2020-01-30	1,712	1,742	1,706	1,738	86,300	1,738
2020-01-29	1,706	1,711	1,696	1,699	26,000	1,699
2020-01-28	1,713	1,714	1,689	1,701	52,800	1,701
2020-01-27	1,738	1,739	1,718	1,718	40,500	1,718
2020-01-24	1,756	1,762	1,744	1,746	28,900	1,746
2020-01-23	1,756	1,756	1,739	1,742	21,500	1,742
2020-01-22	1,741	1,756	1,739	1,752	17,800	1,752
2020-01-21	1,749	1,757	1,740	1,743	16,600	1,743
2020-01-20	1,747	1,757	1,742	1,752	18,600	1,752
2020-01-17	1,755	1,755	1,736	1,742	25,300	1,742
2020-01-16	1,745	1,752	1,737	1,740	24,100	1,740
2020-01-15	1,730	1,741	1,729	1,738	24,800	1,738
2020-01-14	1,748	1,748	1,713	1,725	75,500	1,725
2020-01-10	1,766	1,777	1,746	1,746	33,300	1,746
2020-01-09	1,748	1,767	1,748	1,766	19,700	1,766
2020-01-08	1,767	1,770	1,731	1,746	60,200	1,746
2020-01-07	1,767	1,789	1,756	1,781	51,100	1,781
2020-01-06	1,750	1,765	1,730	1,759	58,000	1,759

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 [2020年度]

2378 (株)ルネサンスの時系列データ [2020年度]