6723 ルネサスエレクトロニクス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 7,620 | 7,840 | 7,570 | 7,840 | 100,000 | 7,840 |
| 2003-12-29 | 7,480 | 7,540 | 7,440 | 7,520 | 79,600 | 7,520 |
| 2003-12-26 | 7,470 | 7,500 | 7,420 | 7,500 | 61,000 | 7,500 |
| 2003-12-25 | 7,450 | 7,480 | 7,400 | 7,470 | 122,900 | 7,470 |
| 2003-12-24 | 7,450 | 7,470 | 7,360 | 7,470 | 224,400 | 7,470 |
| 2003-12-22 | 7,220 | 7,410 | 7,210 | 7,360 | 187,200 | 7,360 |
| 2003-12-19 | 7,350 | 7,400 | 7,060 | 7,220 | 422,000 | 7,220 |
| 2003-12-18 | 7,350 | 7,450 | 7,200 | 7,250 | 302,200 | 7,250 |
| 2003-12-17 | 7,740 | 7,760 | 7,400 | 7,450 | 144,000 | 7,450 |
| 2003-12-16 | 7,660 | 7,700 | 7,520 | 7,640 | 120,500 | 7,640 |
| 2003-12-15 | 7,900 | 8,000 | 7,840 | 7,900 | 282,400 | 7,900 |
| 2003-12-12 | 7,640 | 7,740 | 7,540 | 7,670 | 325,900 | 7,670 |
| 2003-12-11 | 7,360 | 7,540 | 7,300 | 7,440 | 158,300 | 7,440 |
| 2003-12-10 | 7,500 | 7,570 | 7,300 | 7,390 | 171,800 | 7,390 |
| 2003-12-09 | 7,420 | 7,690 | 7,420 | 7,650 | 89,600 | 7,650 |
| 2003-12-08 | 7,550 | 7,650 | 7,380 | 7,520 | 312,700 | 7,520 |
| 2003-12-05 | 8,000 | 8,020 | 7,850 | 7,950 | 114,200 | 7,950 |
| 2003-12-04 | 8,100 | 8,120 | 7,980 | 8,080 | 128,900 | 8,080 |
| 2003-12-03 | 8,100 | 8,150 | 8,020 | 8,080 | 129,200 | 8,080 |
| 2003-12-02 | 8,150 | 8,150 | 8,020 | 8,080 | 206,100 | 8,080 |
| 2003-12-01 | 7,450 | 8,000 | 7,410 | 7,950 | 160,100 | 7,950 |
| 2003-11-28 | 7,660 | 7,680 | 7,570 | 7,610 | 140,000 | 7,610 |
| 2003-11-27 | 7,990 | 8,020 | 7,770 | 7,770 | 140,400 | 7,770 |
| 2003-11-26 | 8,020 | 8,150 | 7,960 | 8,070 | 115,000 | 8,070 |
| 2003-11-25 | 7,860 | 8,120 | 7,700 | 8,100 | 147,400 | 8,100 |
| 2003-11-21 | 7,650 | 7,720 | 7,420 | 7,560 | 144,700 | 7,560 |
| 2003-11-20 | 7,700 | 7,750 | 7,290 | 7,550 | 207,000 | 7,550 |
| 2003-11-19 | 7,450 | 7,590 | 7,330 | 7,550 | 126,100 | 7,550 |
| 2003-11-18 | 7,640 | 7,800 | 7,500 | 7,650 | 362,000 | 7,650 |
| 2003-11-17 | 8,080 | 8,120 | 7,810 | 7,840 | 240,600 | 7,840 |
| 2003-11-14 | 8,920 | 8,980 | 8,500 | 8,580 | 250,800 | 8,580 |
| 2003-11-13 | 8,970 | 9,210 | 8,900 | 9,100 | 406,300 | 9,100 |
| 2003-11-12 | 8,450 | 8,700 | 8,070 | 8,670 | 173,900 | 8,670 |
| 2003-11-11 | 8,600 | 8,670 | 8,350 | 8,550 | 192,400 | 8,550 |
| 2003-11-10 | 8,990 | 9,000 | 8,810 | 8,900 | 141,400 | 8,900 |
| 2003-11-07 | 9,190 | 9,190 | 8,970 | 9,020 | 178,400 | 9,020 |
| 2003-11-06 | 9,090 | 9,250 | 8,890 | 9,190 | 200,100 | 9,190 |
| 2003-11-05 | 9,100 | 9,300 | 8,900 | 9,290 | 398,700 | 9,290 |
| 2003-11-04 | 8,880 | 9,190 | 8,730 | 9,180 | 400,200 | 9,180 |
| 2003-10-31 | 8,900 | 8,900 | 8,300 | 8,460 | 201,100 | 8,460 |
| 2003-10-30 | 8,640 | 8,970 | 8,560 | 8,820 | 422,300 | 8,820 |
| 2003-10-29 | 8,300 | 8,600 | 8,300 | 8,500 | 369,600 | 8,500 |
| 2003-10-28 | 8,070 | 8,300 | 8,010 | 8,020 | 246,600 | 8,020 |
| 2003-10-27 | 8,000 | 8,180 | 7,750 | 7,770 | 288,500 | 7,770 |
| 2003-10-24 | 8,200 | 8,390 | 7,980 | 8,000 | 565,900 | 8,000 |
| 2003-10-23 | 8,200 | 8,500 | 7,800 | 7,800 | 501,300 | 7,800 |
| 2003-10-22 | 9,500 | 9,500 | 8,770 | 8,800 | 222,600 | 8,800 |
| 2003-10-21 | 9,700 | 9,780 | 8,980 | 9,350 | 286,500 | 9,350 |
| 2003-10-20 | 9,470 | 9,650 | 9,230 | 9,540 | 232,900 | 9,540 |
| 2003-10-17 | 9,000 | 9,340 | 8,900 | 9,170 | 404,000 | 9,170 |
| 2003-10-16 | 8,720 | 9,280 | 8,670 | 8,990 | 678,000 | 8,990 |
| 2003-10-15 | 8,420 | 8,600 | 8,360 | 8,520 | 435,400 | 8,520 |
| 2003-10-14 | 8,200 | 8,490 | 8,200 | 8,320 | 357,400 | 8,320 |
| 2003-10-10 | 8,010 | 8,360 | 8,010 | 8,100 | 437,100 | 8,100 |
| 2003-10-09 | 7,770 | 7,980 | 7,770 | 7,880 | 126,900 | 7,880 |
| 2003-10-08 | 8,100 | 8,110 | 7,700 | 7,870 | 191,800 | 7,870 |
| 2003-10-07 | 8,100 | 8,370 | 8,000 | 8,200 | 498,400 | 8,200 |
| 2003-10-06 | 7,950 | 8,140 | 7,920 | 7,920 | 401,900 | 7,920 |
| 2003-10-03 | 7,810 | 7,900 | 7,620 | 7,900 | 216,300 | 7,900 |
| 2003-10-02 | 7,680 | 7,930 | 7,670 | 7,700 | 453,400 | 7,700 |
| 2003-10-01 | 7,530 | 7,630 | 7,390 | 7,490 | 217,000 | 7,490 |
| 2003-09-30 | 7,500 | 7,720 | 7,480 | 7,630 | 204,500 | 7,630 |
| 2003-09-29 | 7,550 | 7,550 | 7,300 | 7,410 | 68,000 | 7,410 |
| 2003-09-26 | 7,160 | 7,500 | 7,160 | 7,450 | 145,100 | 7,450 |
| 2003-09-25 | 7,030 | 7,300 | 7,010 | 7,300 | 189,600 | 7,300 |
| 2003-09-24 | 7,240 | 7,450 | 7,200 | 7,330 | 362,200 | 7,330 |
| 2003-09-22 | 7,300 | 7,440 | 7,300 | 7,440 | 206,200 | 7,440 |
| 2003-09-19 | 7,830 | 7,840 | 7,600 | 7,800 | 194,800 | 7,800 |
| 2003-09-18 | 7,700 | 7,850 | 7,550 | 7,810 | 327,700 | 7,810 |
| 2003-09-17 | 7,600 | 7,750 | 7,510 | 7,560 | 384,100 | 7,560 |
| 2003-09-16 | 7,400 | 7,500 | 7,370 | 7,370 | 200,200 | 7,370 |
| 2003-09-12 | 7,500 | 7,520 | 7,400 | 7,440 | 316,700 | 7,440 |
| 2003-09-11 | 7,340 | 7,480 | 7,340 | 7,410 | 214,800 | 7,410 |
| 2003-09-10 | 7,600 | 7,830 | 7,550 | 7,600 | 429,900 | 7,600 |
| 2003-09-09 | 7,800 | 7,860 | 7,580 | 7,600 | 267,700 | 7,600 |
| 2003-09-08 | 7,150 | 7,690 | 7,110 | 7,600 | 473,300 | 7,600 |
| 2003-09-05 | 7,470 | 7,470 | 7,100 | 7,160 | 401,900 | 7,160 |
| 2003-09-04 | 7,590 | 7,590 | 7,250 | 7,270 | 621,700 | 7,270 |
| 2003-09-03 | 7,990 | 8,000 | 7,460 | 7,640 | 457,600 | 7,640 |
| 2003-09-02 | 8,000 | 8,010 | 7,870 | 7,950 | 402,500 | 7,950 |
| 2003-09-01 | 7,980 | 8,100 | 7,900 | 8,020 | 540,400 | 8,020 |
| 2003-08-29 | 7,950 | 8,050 | 7,800 | 7,910 | 487,500 | 7,910 |
| 2003-08-28 | 7,750 | 7,910 | 7,700 | 7,890 | 531,600 | 7,890 |
| 2003-08-27 | 7,520 | 7,870 | 7,520 | 7,730 | 1,175,300 | 7,730 |
| 2003-08-26 | 7,970 | 8,010 | 7,640 | 7,800 | 2,977,000 | 7,800 |
| 2003-08-25 | 7,270 | 8,070 | 7,210 | 8,070 | 8,312,400 | 8,070 |
| 2003-08-22 | 7,300 | 7,350 | 6,990 | 7,070 | 1,572,700 | 7,070 |
| 2003-08-21 | 7,080 | 7,500 | 7,030 | 7,490 | 1,332,100 | 7,490 |
| 2003-08-20 | 7,200 | 7,280 | 6,810 | 7,020 | 916,900 | 7,020 |
| 2003-08-19 | 6,700 | 7,350 | 6,700 | 7,000 | 1,730,400 | 7,000 |
| 2003-08-18 | 6,400 | 6,610 | 6,360 | 6,600 | 792,100 | 6,600 |
| 2003-08-15 | 6,270 | 6,360 | 6,210 | 6,300 | 862,500 | 6,300 |
| 2003-08-14 | 6,190 | 6,210 | 6,060 | 6,170 | 446,900 | 6,170 |
| 2003-08-13 | 6,110 | 6,300 | 6,080 | 6,160 | 1,216,700 | 6,160 |
| 2003-08-12 | 5,870 | 6,150 | 5,840 | 6,050 | 1,425,000 | 6,050 |
| 2003-08-11 | 5,740 | 5,870 | 5,720 | 5,870 | 437,500 | 5,870 |
| 2003-08-08 | 5,840 | 5,840 | 5,700 | 5,770 | 482,200 | 5,770 |
| 2003-08-07 | 5,770 | 5,860 | 5,760 | 5,840 | 964,700 | 5,840 |
| 2003-08-06 | 5,520 | 5,760 | 5,510 | 5,720 | 899,800 | 5,720 |
| 2003-08-05 | 5,650 | 5,690 | 5,540 | 5,610 | 802,300 | 5,610 |
| 2003-08-04 | 5,770 | 5,770 | 5,630 | 5,750 | 422,900 | 5,750 |
| 2003-08-01 | 5,800 | 5,840 | 5,680 | 5,780 | 1,247,800 | 5,780 |
| 2003-07-31 | 5,630 | 5,760 | 5,500 | 5,740 | 885,600 | 5,740 |
| 2003-07-30 | 5,760 | 5,790 | 5,660 | 5,680 | 781,900 | 5,680 |
| 2003-07-29 | 5,940 | 6,000 | 5,810 | 5,830 | 1,744,300 | 5,830 |
| 2003-07-28 | 5,660 | 5,930 | 5,650 | 5,840 | 3,232,900 | 5,840 |
| 2003-07-25 | 5,440 | 5,660 | 5,370 | 5,600 | 4,493,900 | 5,600 |
| 2003-07-24 | 5,350 | 5,730 | 5,250 | 5,430 | 18,113,300 | 5,430 |
分割・併合履歴 ： なし
