6045 (株)レントラックス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 816 | 820 | 801 | 808 | 27,400 | 808 |
| 2015-12-29 | 792 | 815 | 782 | 815 | 46,400 | 815 |
| 2015-12-28 | 758 | 791 | 758 | 787 | 33,200 | 787 |
| 2015-12-25 | 731 | 760 | 731 | 757 | 145,000 | 757 |
| 2015-12-24 | 805 | 805 | 742 | 761 | 170,600 | 761 |
| 2015-12-22 | 858 | 858 | 782 | 802 | 79,900 | 802 |
| 2015-12-21 | 844 | 845 | 831 | 843 | 32,400 | 843 |
| 2015-12-18 | 843 | 845 | 832 | 835 | 21,400 | 835 |
| 2015-12-17 | 830 | 850 | 826 | 845 | 45,500 | 845 |
| 2015-12-16 | 824 | 838 | 814 | 827 | 31,000 | 827 |
| 2015-12-15 | 843 | 843 | 804 | 813 | 55,100 | 813 |
| 2015-12-14 | 843 | 850 | 821 | 835 | 67,600 | 835 |
| 2015-12-11 | 863 | 865 | 851 | 858 | 36,100 | 858 |
| 2015-12-10 | 852 | 863 | 845 | 848 | 53,600 | 848 |
| 2015-12-09 | 892 | 893 | 858 | 867 | 74,800 | 867 |
| 2015-12-08 | 906 | 913 | 893 | 896 | 48,600 | 896 |
| 2015-12-07 | 928 | 929 | 893 | 912 | 64,200 | 912 |
| 2015-12-04 | 895 | 920 | 890 | 917 | 65,800 | 917 |
| 2015-12-03 | 919 | 921 | 905 | 912 | 29,100 | 912 |
| 2015-12-02 | 891 | 920 | 891 | 915 | 65,200 | 915 |
| 2015-12-01 | 905 | 907 | 880 | 890 | 70,100 | 890 |
| 2015-11-30 | 923 | 925 | 902 | 905 | 60,100 | 905 |
| 2015-11-27 | 946 | 986 | 890 | 911 | 322,000 | 911 |
| 2015-11-26 | 907 | 946 | 907 | 931 | 107,900 | 931 |
| 2015-11-25 | 902 | 940 | 895 | 937 | 99,900 | 937 |
| 2015-11-24 | 851 | 888 | 851 | 878 | 75,100 | 878 |
| 2015-11-20 | 838 | 857 | 835 | 845 | 38,400 | 845 |
| 2015-11-19 | 857 | 868 | 845 | 850 | 43,500 | 850 |
| 2015-11-18 | 868 | 880 | 850 | 850 | 94,400 | 850 |
| 2015-11-17 | 848 | 882 | 842 | 853 | 39,800 | 853 |
| 2015-11-16 | 820 | 842 | 811 | 836 | 35,900 | 836 |
| 2015-11-13 | 866 | 880 | 827 | 842 | 95,100 | 842 |
| 2015-11-12 | 925 | 925 | 871 | 884 | 92,800 | 884 |
| 2015-11-11 | 892 | 943 | 892 | 940 | 65,000 | 940 |
| 2015-11-10 | 897 | 935 | 888 | 890 | 47,300 | 890 |
| 2015-11-09 | 920 | 923 | 882 | 891 | 105,800 | 891 |
| 2015-11-06 | 899 | 935 | 866 | 921 | 57,900 | 921 |
| 2015-11-05 | 967 | 967 | 888 | 899 | 158,000 | 899 |
| 2015-11-04 | 1,027 | 1,040 | 985 | 985 | 65,000 | 985 |
| 2015-11-02 | 1,000 | 1,046 | 998 | 1,010 | 35,000 | 1,010 |
| 2015-10-30 | 1,006 | 1,020 | 996 | 1,008 | 50,900 | 1,008 |
| 2015-10-29 | 1,030 | 1,040 | 990 | 1,019 | 72,400 | 1,019 |
| 2015-10-28 | 1,029 | 1,035 | 985 | 985 | 65,200 | 985 |
| 2015-10-27 | 1,032 | 1,080 | 992 | 1,019 | 91,600 | 1,019 |
| 2015-10-26 | 1,030 | 1,061 | 1,011 | 1,028 | 100,400 | 1,028 |
| 2015-10-23 | 1,118 | 1,150 | 1,048 | 1,090 | 231,900 | 1,090 |
| 2015-10-22 | 990 | 1,121 | 982 | 1,109 | 414,200 | 1,109 |
| 2015-10-21 | 998 | 1,000 | 971 | 971 | 38,200 | 971 |
| 2015-10-20 | 1,003 | 1,024 | 962 | 999 | 72,100 | 999 |
| 2015-10-19 | 1,037 | 1,060 | 1,002 | 1,016 | 89,700 | 1,016 |
| 2015-10-16 | 1,060 | 1,098 | 1,028 | 1,036 | 105,800 | 1,036 |
| 2015-10-15 | 1,023 | 1,050 | 1,013 | 1,032 | 101,300 | 1,032 |
| 2015-10-14 | 981 | 1,074 | 948 | 1,060 | 174,300 | 1,060 |
| 2015-10-13 | 942 | 993 | 942 | 982 | 97,100 | 982 |
| 2015-10-09 | 902 | 998 | 889 | 934 | 122,200 | 934 |
| 2015-10-08 | 884 | 909 | 872 | 878 | 33,200 | 878 |
| 2015-10-07 | 875 | 900 | 859 | 885 | 34,300 | 885 |
| 2015-10-06 | 932 | 937 | 876 | 887 | 63,700 | 887 |
| 2015-10-05 | 936 | 964 | 925 | 931 | 63,100 | 931 |
| 2015-10-02 | 900 | 934 | 885 | 928 | 25,300 | 928 |
| 2015-10-01 | 901 | 922 | 880 | 908 | 24,400 | 908 |
| 2015-09-30 | 875 | 919 | 870 | 902 | 25,800 | 902 |
| 2015-09-29 | 942 | 942 | 845 | 868 | 61,000 | 868 |
| 2015-09-28 | 940 | 950 | 911 | 950 | 24,000 | 950 |
| 2015-09-25 | 2,775 | 2,840 | 2,700 | 2,760 | 24,900 | 920 |
| 2015-09-24 | 2,744 | 2,827 | 2,680 | 2,825 | 19,300 | 941.67 |
| 2015-09-18 | 2,670 | 2,825 | 2,657 | 2,790 | 24,500 | 930 |
| 2015-09-17 | 2,600 | 2,720 | 2,600 | 2,720 | 15,700 | 906.67 |
| 2015-09-16 | 2,730 | 2,750 | 2,515 | 2,566 | 36,500 | 855.33 |
| 2015-09-15 | 2,820 | 2,833 | 2,600 | 2,665 | 50,200 | 888.33 |
| 2015-09-14 | 2,820 | 2,935 | 2,751 | 2,804 | 99,200 | 934.67 |
| 2015-09-11 | 2,498 | 2,720 | 2,480 | 2,665 | 47,900 | 888.33 |
| 2015-09-10 | 2,380 | 2,495 | 2,351 | 2,472 | 40,200 | 824 |
| 2015-09-09 | 2,360 | 2,501 | 2,260 | 2,500 | 77,800 | 833.33 |
| 2015-09-08 | 2,388 | 2,400 | 2,132 | 2,162 | 73,400 | 720.67 |
| 2015-09-07 | 2,350 | 2,380 | 2,225 | 2,269 | 51,400 | 756.33 |
| 2015-09-04 | 2,549 | 2,560 | 2,200 | 2,350 | 103,300 | 783.33 |
| 2015-09-03 | 2,770 | 2,795 | 2,582 | 2,582 | 34,100 | 860.67 |
| 2015-09-02 | 2,525 | 2,797 | 2,517 | 2,720 | 45,500 | 906.67 |
| 2015-09-01 | 2,834 | 2,840 | 2,560 | 2,675 | 66,200 | 891.67 |
| 2015-08-31 | 2,866 | 2,980 | 2,823 | 2,834 | 77,900 | 944.67 |
| 2015-08-28 | 2,831 | 2,925 | 2,830 | 2,885 | 104,100 | 961.67 |
| 2015-08-27 | 2,736 | 2,867 | 2,686 | 2,695 | 103,800 | 898.33 |
| 2015-08-26 | 2,545 | 2,770 | 2,466 | 2,686 | 136,000 | 895.33 |
| 2015-08-25 | 2,690 | 2,889 | 2,300 | 2,395 | 242,000 | 798.33 |
| 2015-08-24 | 3,090 | 3,140 | 2,675 | 2,740 | 275,800 | 913.33 |
| 2015-08-21 | 3,395 | 3,515 | 3,320 | 3,375 | 61,300 | 1,125 |
| 2015-08-20 | 3,510 | 3,680 | 3,510 | 3,615 | 62,600 | 1,205 |
| 2015-08-19 | 3,650 | 3,790 | 3,480 | 3,510 | 91,100 | 1,170 |
| 2015-08-18 | 3,480 | 3,680 | 3,480 | 3,580 | 50,000 | 1,193.33 |
| 2015-08-17 | 3,565 | 3,745 | 3,330 | 3,545 | 256,400 | 1,181.67 |
| 2015-08-14 | 4,150 | 4,230 | 3,890 | 3,935 | 90,200 | 1,311.67 |
| 2015-08-13 | 4,200 | 4,275 | 4,080 | 4,120 | 32,900 | 1,373.33 |
| 2015-08-12 | 4,390 | 4,535 | 4,070 | 4,165 | 134,100 | 1,388.33 |
| 2015-08-11 | 4,160 | 4,295 | 4,120 | 4,265 | 35,800 | 1,421.67 |
| 2015-08-10 | 4,060 | 4,210 | 4,060 | 4,120 | 17,000 | 1,373.33 |
| 2015-08-07 | 4,180 | 4,185 | 4,015 | 4,120 | 28,800 | 1,373.33 |
| 2015-08-06 | 4,350 | 4,440 | 4,185 | 4,215 | 51,400 | 1,405 |
| 2015-08-05 | 4,010 | 4,330 | 3,950 | 4,275 | 64,000 | 1,425 |
| 2015-08-04 | 4,100 | 4,150 | 3,930 | 4,030 | 51,100 | 1,343.33 |
| 2015-08-03 | 4,390 | 4,390 | 4,100 | 4,145 | 60,300 | 1,381.67 |
| 2015-07-31 | 4,500 | 4,665 | 4,260 | 4,365 | 135,200 | 1,455 |
| 2015-07-30 | 4,150 | 4,495 | 4,150 | 4,495 | 148,700 | 1,498.33 |
| 2015-07-29 | 4,220 | 4,220 | 4,005 | 4,145 | 47,600 | 1,381.67 |
| 2015-07-28 | 3,970 | 4,290 | 3,910 | 4,150 | 98,600 | 1,383.33 |
| 2015-07-27 | 3,995 | 4,375 | 3,900 | 4,180 | 143,800 | 1,393.33 |
| 2015-07-24 | 3,930 | 4,200 | 3,805 | 3,925 | 177,800 | 1,308.33 |
| 2015-07-23 | 4,490 | 4,530 | 4,000 | 4,000 | 389,000 | 1,333.33 |
| 2015-07-22 | 4,120 | 4,725 | 4,000 | 4,700 | 439,400 | 1,566.67 |
| 2015-07-21 | 4,060 | 4,270 | 3,805 | 4,025 | 203,300 | 1,341.67 |
| 2015-07-17 | 3,900 | 3,980 | 3,700 | 3,980 | 162,300 | 1,326.67 |
| 2015-07-16 | 3,475 | 3,830 | 3,340 | 3,800 | 191,400 | 1,266.67 |
| 2015-07-15 | 3,160 | 3,350 | 3,115 | 3,335 | 62,300 | 1,111.67 |
| 2015-07-14 | 3,090 | 3,225 | 3,080 | 3,140 | 65,100 | 1,046.67 |
| 2015-07-13 | 3,030 | 3,100 | 2,982 | 3,025 | 50,700 | 1,008.33 |
| 2015-07-10 | 3,035 | 3,305 | 2,918 | 2,979 | 87,500 | 993 |
| 2015-07-09 | 2,985 | 3,210 | 2,680 | 3,085 | 227,000 | 1,028.33 |
| 2015-07-08 | 3,350 | 3,385 | 3,080 | 3,155 | 121,500 | 1,051.67 |
| 2015-07-07 | 3,450 | 3,605 | 3,340 | 3,420 | 121,400 | 1,140 |
| 2015-07-06 | 3,175 | 3,260 | 2,985 | 3,260 | 171,900 | 1,086.67 |
| 2015-07-03 | 3,520 | 3,570 | 3,265 | 3,315 | 99,700 | 1,105 |
| 2015-07-02 | 3,470 | 3,800 | 3,200 | 3,600 | 295,600 | 1,200 |
| 2015-07-01 | 3,030 | 3,485 | 2,938 | 3,435 | 196,900 | 1,145 |
| 2015-06-30 | 3,100 | 3,330 | 2,850 | 2,981 | 285,000 | 993.67 |
| 2015-06-29 | 2,800 | 3,210 | 2,750 | 3,085 | 482,300 | 1,028.33 |
| 2015-06-26 | 2,560 | 2,927 | 2,560 | 2,897 | 278,300 | 965.67 |
| 2015-06-25 | 2,486 | 2,500 | 2,432 | 2,490 | 71,400 | 830 |
| 2015-06-24 | 2,519 | 2,560 | 2,415 | 2,436 | 122,900 | 812 |
| 2015-06-23 | 2,352 | 2,495 | 2,352 | 2,445 | 140,900 | 815 |
| 2015-06-22 | 2,250 | 2,294 | 2,207 | 2,265 | 11,200 | 755 |
| 2015-06-19 | 2,298 | 2,298 | 2,225 | 2,250 | 11,600 | 750 |
| 2015-06-18 | 2,305 | 2,321 | 2,263 | 2,264 | 8,800 | 754.67 |
| 2015-06-17 | 2,315 | 2,327 | 2,267 | 2,297 | 9,200 | 765.67 |
| 2015-06-16 | 2,400 | 2,406 | 2,314 | 2,335 | 23,900 | 778.33 |
| 2015-06-15 | 2,355 | 2,394 | 2,355 | 2,360 | 23,000 | 786.67 |
| 2015-06-12 | 2,261 | 2,335 | 2,261 | 2,335 | 23,300 | 778.33 |
| 2015-06-11 | 2,248 | 2,269 | 2,211 | 2,251 | 11,500 | 750.33 |
| 2015-06-10 | 2,210 | 2,268 | 2,180 | 2,202 | 25,000 | 734 |
| 2015-06-09 | 2,350 | 2,390 | 2,192 | 2,213 | 71,100 | 737.67 |
| 2015-06-08 | 2,528 | 2,546 | 2,383 | 2,400 | 193,600 | 800 |
| 2015-06-05 | 2,260 | 2,428 | 2,260 | 2,428 | 147,700 | 809.33 |
| 2015-06-04 | 2,251 | 2,320 | 2,232 | 2,260 | 23,900 | 753.33 |
| 2015-06-03 | 2,300 | 2,300 | 2,250 | 2,255 | 13,100 | 751.67 |
| 2015-06-02 | 2,285 | 2,329 | 2,232 | 2,296 | 31,500 | 765.33 |
| 2015-06-01 | 2,170 | 2,251 | 2,169 | 2,247 | 21,500 | 749 |
| 2015-05-29 | 2,240 | 2,242 | 2,141 | 2,162 | 39,400 | 720.67 |
| 2015-05-28 | 2,345 | 2,350 | 2,235 | 2,270 | 87,600 | 756.67 |
| 2015-05-27 | 2,280 | 2,287 | 2,212 | 2,227 | 49,000 | 742.33 |
| 2015-05-26 | 2,114 | 2,249 | 2,080 | 2,249 | 52,500 | 749.67 |
| 2015-05-25 | 2,100 | 2,150 | 2,080 | 2,098 | 24,600 | 699.33 |
| 2015-05-22 | 2,101 | 2,126 | 2,075 | 2,076 | 23,600 | 692 |
| 2015-05-21 | 2,150 | 2,150 | 2,060 | 2,093 | 51,500 | 697.67 |
| 2015-05-20 | 2,300 | 2,300 | 2,147 | 2,168 | 84,400 | 722.67 |
| 2015-05-19 | 2,299 | 2,312 | 2,261 | 2,300 | 26,700 | 766.67 |
| 2015-05-18 | 2,400 | 2,400 | 2,278 | 2,315 | 74,400 | 771.67 |
| 2015-05-15 | 2,282 | 2,300 | 2,239 | 2,260 | 24,100 | 753.33 |
| 2015-05-14 | 2,330 | 2,340 | 2,230 | 2,232 | 31,500 | 744 |
| 2015-05-13 | 2,350 | 2,351 | 2,277 | 2,351 | 37,300 | 783.67 |
| 2015-05-12 | 2,246 | 2,400 | 2,220 | 2,329 | 69,700 | 776.33 |
| 2015-05-11 | 2,280 | 2,281 | 2,183 | 2,210 | 35,400 | 736.67 |
| 2015-05-08 | 2,220 | 2,364 | 2,171 | 2,280 | 61,100 | 760 |
| 2015-05-07 | 2,310 | 2,314 | 2,150 | 2,195 | 56,700 | 731.67 |
| 2015-05-01 | 2,350 | 2,350 | 2,223 | 2,260 | 86,100 | 753.33 |
| 2015-04-30 | 2,310 | 2,415 | 2,256 | 2,388 | 146,800 | 796 |
| 2015-04-28 | 2,524 | 2,529 | 2,321 | 2,355 | 285,400 | 785 |
| 2015-04-27 | 2,599 | 2,696 | 2,522 | 2,551 | 424,200 | 850.33 |
| 2015-04-24 | 2,680 | 3,110 | 2,650 | 2,749 | 2,466,902 | 916.33 |
分割・併合履歴 ： [2015-09-28]1株→3株