6723 ルネサスエレクトロニクス(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-304,9905,0204,9905,00063,8005,000
2004-12-295,0305,0504,9304,960280,8004,960
2004-12-284,9305,0404,9105,020325,2005,020
2004-12-274,9904,9904,8804,940868,4004,940
2004-12-245,1505,2305,1405,200359,1005,200
2004-12-225,0905,1205,0605,120316,4005,120
2004-12-215,0205,0705,0205,050207,7005,050
2004-12-205,0005,0604,9905,040192,5005,040
2004-12-175,0005,0304,9704,990200,7004,990
2004-12-165,0105,0404,9405,010339,9005,010
2004-12-155,0105,0504,9705,010500,8005,010
2004-12-144,8505,0004,8304,990704,1004,990
2004-12-134,7704,7804,6904,740263,8004,740
2004-12-104,8804,9204,7104,780764,3004,780
2004-12-094,9504,9804,8504,880445,4004,880
2004-12-084,8304,9304,7904,900287,6004,900
2004-12-075,0105,0104,8304,860436,5004,860
2004-12-064,9405,0604,9305,010951,2005,010
2004-12-034,8004,9304,7304,8901,202,7004,890
2004-12-024,7004,7304,6104,610592,9004,610
2004-12-014,6504,6604,5904,630551,3004,630
2004-11-304,7404,7804,6704,680504,6004,680
2004-11-294,7404,8404,7204,790535,5004,790
2004-11-264,8104,8104,7204,730423,9004,730
2004-11-254,8404,8504,7104,8101,025,9004,810
2004-11-244,9204,9304,8704,8901,200,1004,890
2004-11-225,0405,0905,0305,060352,1005,060
2004-11-195,0505,1605,0305,150413,9005,150
2004-11-185,0705,0905,0205,020310,3005,020
2004-11-175,0605,1405,0405,040517,4005,040
2004-11-165,2305,2305,1305,160226,2005,160
2004-11-155,1705,2705,1205,240412,5005,240
2004-11-125,0205,1605,0205,150331,8005,150
2004-11-115,2105,2205,1005,120236,1005,120
2004-11-105,2505,2505,1605,180232,6005,180
2004-11-095,2905,2905,2205,250157,0005,250
2004-11-085,2605,3005,2005,250510,3005,250
2004-11-055,2005,2405,1205,220508,0005,220
2004-11-045,2805,3005,1705,180331,6005,180
2004-11-025,1305,2705,1205,250456,6005,250
2004-11-015,2205,2205,1005,210377,9005,210
2004-10-295,3205,3405,1805,180987,3005,180
2004-10-285,4405,4805,3005,4401,752,5005,440
2004-10-275,8405,8405,7005,740320,3005,740
2004-10-265,6305,8505,6005,8401,122,0005,840
2004-10-255,4305,5905,4005,530419,2005,530
2004-10-225,4805,5805,4505,540670,5005,540
2004-10-215,4205,4905,3705,380231,7005,380
2004-10-205,5005,5105,3705,390394,6005,390
2004-10-195,5405,6105,5205,550352,6005,550
2004-10-185,5805,5805,4705,490400,0005,490
2004-10-155,6705,6705,5405,590612,3005,590
2004-10-145,7005,7405,6805,690322,6005,690
2004-10-135,8305,9105,7105,750669,7005,750
2004-10-126,0306,0505,8605,890790,4005,890
2004-10-086,2206,2906,2106,230584,6006,230
2004-10-076,1706,3106,1306,230854,0006,230
2004-10-065,9706,1105,9706,070262,4006,070
2004-10-055,9906,0205,9405,990598,3005,990
2004-10-045,7805,9005,7805,890465,7005,890
2004-10-015,6405,6905,5605,650284,3005,650
2004-09-305,5705,6305,5205,630192,2005,630
2004-09-295,5805,6005,4805,530278,8005,530
2004-09-285,5705,6505,5405,570297,9005,570
2004-09-275,7005,7505,6305,670358,6005,670
2004-09-245,5505,7205,5205,690437,3005,690
2004-09-225,6505,7305,5605,650545,7005,650
2004-09-215,4905,6005,4405,510247,1005,510
2004-09-175,5405,5405,3805,440547,7005,440
2004-09-165,5205,5805,4705,540469,3005,540
2004-09-155,6605,7105,5905,600290,7005,600
2004-09-145,8105,8905,7705,800877,3005,800
2004-09-135,4505,7105,4405,630841,7005,630
2004-09-105,4105,4605,3605,390579,2005,390
2004-09-095,4505,5305,4205,460433,1005,460
2004-09-085,3505,4605,3405,460530,4005,460
2004-09-075,3705,3705,2905,320335,9005,320
2004-09-065,3405,3805,2605,380690,2005,380
2004-09-035,5005,5005,3705,430261,2005,430
2004-09-025,4805,5505,4705,490338,5005,490
2004-09-015,4905,4905,4005,420562,7005,420
2004-08-315,6005,6305,4705,550538,8005,550
2004-08-305,6705,7205,5705,650239,7005,650
2004-08-275,7605,7705,6605,680292,5005,680
2004-08-265,8605,9005,7705,770157,5005,770
2004-08-255,7905,8705,7505,790299,7005,790
2004-08-245,8805,9005,7905,820306,9005,820
2004-08-235,6805,8605,6805,860341,1005,860
2004-08-205,5905,7105,5905,650237,9005,650
2004-08-195,5305,6505,4605,640313,6005,640
2004-08-185,3105,4305,3005,430161,8005,430
2004-08-175,4105,4105,3105,310181,1005,310
2004-08-165,4205,4405,2705,330308,9005,330
2004-08-135,5105,5505,4105,450458,5005,450
2004-08-125,7505,8105,6105,610371,7005,610
2004-08-115,8205,8805,7305,780288,4005,780
2004-08-105,9005,9005,7105,830223,8005,830
2004-08-095,7205,8805,7205,840149,9005,840
2004-08-065,8005,8805,7805,870367,3005,870
2004-08-055,8706,0005,8605,990350,0005,990
2004-08-045,8005,8705,6805,830457,4005,830
2004-08-036,0206,0405,8705,920449,5005,920
2004-08-025,8605,9605,7905,920630,3005,920
2004-07-305,6305,7705,5305,760732,0005,760
2004-07-295,6505,7005,5105,530544,6005,530
2004-07-285,5805,8205,5605,730782,2005,730
2004-07-275,6405,6405,4805,500426,2005,500
2004-07-265,5905,7005,5205,540515,4005,540
2004-07-235,7905,8005,6105,630379,5005,630
2004-07-225,8005,8405,7905,810296,3005,810
2004-07-215,8906,0205,8705,970509,5005,970
2004-07-205,9105,9505,7005,790752,8005,790
2004-07-165,9306,1705,8206,100560,8006,100
2004-07-156,1706,1905,9806,030511,4006,030
2004-07-146,3706,3906,1206,160532,4006,160
2004-07-136,5006,5206,3506,370504,5006,370
2004-07-126,6706,6706,5306,540149,4006,540
2004-07-096,5306,6506,4806,550303,4006,550
2004-07-086,6706,7206,5506,550163,8006,550
2004-07-076,7706,7706,6106,670480,3006,670
2004-07-066,8506,9806,7806,810562,4006,810
2004-07-056,7306,7906,6206,680306,9006,680
2004-07-026,6806,7906,6506,730164,0006,730
2004-07-016,7006,8606,7006,780413,5006,780
2004-06-306,6006,7006,5806,700225,8006,700
2004-06-296,6206,6406,5106,570366,6006,570
2004-06-286,5806,6706,5806,630300,2006,630
2004-06-256,5706,6806,4406,550269,2006,550
2004-06-246,4506,7206,4506,610369,1006,610
2004-06-236,4706,5306,4006,440389,9006,440
2004-06-226,5406,6006,4306,490591,6006,490
2004-06-216,6006,7506,5206,580294,9006,580
2004-06-186,6106,6406,5406,550311,0006,550
2004-06-176,6306,7506,6306,700283,7006,700
2004-06-166,7406,7406,5606,620404,6006,620
2004-06-156,6306,6306,5206,560430,5006,560
2004-06-146,7706,7906,6606,680337,7006,680
2004-06-116,8206,9206,7206,7501,100,4006,750
2004-06-106,9307,0506,9307,020322,0007,020
2004-06-096,9907,1906,9307,080337,5007,080
2004-06-087,0807,2807,0207,1501,065,0007,150
2004-06-076,6306,9606,5706,830612,8006,830
2004-06-046,5506,6506,4106,630598,0006,630
2004-06-036,8606,8806,5706,650446,3006,650
2004-06-027,0407,0406,7706,810332,4006,810
2004-06-016,9007,0306,8606,970362,7006,970
2004-05-316,9006,9006,7806,880349,4006,880
2004-05-286,9006,9906,8206,9601,338,0006,960
2004-05-276,8006,8206,6906,790260,1006,790
2004-05-266,7806,8606,6906,740487,4006,740
2004-05-256,6506,6806,5206,610725,5006,610
2004-05-246,7606,7606,5006,530538,3006,530
2004-05-216,4606,6806,4006,660523,4006,660
2004-05-206,5606,5806,4306,470582,0006,470
2004-05-196,3806,4806,2706,460680,0006,460
2004-05-186,2506,2606,1406,180988,8006,180
2004-05-176,5506,5506,2506,320691,2006,320
2004-05-146,5506,5806,3306,470671,5006,470
2004-05-136,4506,5906,3806,4501,934,6006,450
2004-05-126,3906,4706,3006,4102,088,8006,410
2004-05-115,9606,2505,9606,0902,568,7006,090
2004-05-107,1607,1606,5306,660593,4006,660
2004-05-077,4407,4407,1507,230680,9007,230
2004-05-067,8007,8107,5607,680387,4007,680
2004-04-307,5907,7707,5507,770540,6007,770
2004-04-288,0708,1507,9207,990731,9007,990
2004-04-278,1708,1807,9908,070460,0008,070
2004-04-268,0108,3307,9908,170822,1008,170
2004-04-237,7508,0107,7007,840377,2007,840
2004-04-227,9508,0307,7407,740329,5007,740
2004-04-218,1208,1207,8807,940162,9007,940
2004-04-207,8508,0807,8508,000335,6008,000
2004-04-197,8607,9607,6007,820278,1007,820
2004-04-167,7807,8907,7407,830274,4007,830
2004-04-158,2408,2407,8007,860309,6007,860
2004-04-148,0508,0707,9408,000349,6008,000
2004-04-138,4008,4008,1308,150269,9008,150
2004-04-128,0108,1807,9908,100149,7008,100
2004-04-098,0608,1507,8907,960338,4007,960
2004-04-088,2608,3208,1708,250139,3008,250
2004-04-078,3008,5008,2308,400156,5008,400
2004-04-068,5008,5408,3508,500368,0008,500
2004-04-058,3008,4108,2308,350548,2008,350
2004-04-027,8908,0607,8408,000367,9008,000
2004-04-017,8707,9307,7207,800379,6007,800
2004-03-317,9408,2307,8708,000252,1008,000
2004-03-308,4308,4307,9007,900296,5007,900
2004-03-298,1508,3908,1408,300629,8008,300
2004-03-267,8908,1307,8608,030879,0008,030
2004-03-257,1407,4507,1307,410292,3007,410
2004-03-247,2107,3107,0807,100297,7007,100
2004-03-237,1907,3507,1207,340249,7007,340
2004-03-227,1707,2407,1207,150168,3007,150
2004-03-197,2607,4007,2507,270123,4007,270
2004-03-187,3207,4707,3107,460364,3007,460
2004-03-177,1807,3007,1307,250254,7007,250
2004-03-167,1107,1907,0707,100349,4007,100
2004-03-157,2607,4407,2007,310510,5007,310
2004-03-126,8607,2306,8607,180620,7007,180
2004-03-117,0007,1306,9707,060355,0007,060
2004-03-107,2107,2307,0607,100305,5007,100
2004-03-097,3707,4207,2907,310302,9007,310
2004-03-087,7807,8007,5407,570300,6007,570
2004-03-057,7407,7607,6207,720416,8007,720
2004-03-047,5807,7707,4907,540591,4007,540
2004-03-037,2507,5107,1807,500418,7007,500
2004-03-027,2007,3106,9907,150230,5007,150
2004-03-016,8707,0706,8507,000448,7007,000
2004-02-276,8906,9606,8006,900228,8006,900
2004-02-266,9006,9506,6606,750262,3006,750
2004-02-257,0007,1006,8306,830227,5006,830
2004-02-247,2207,3307,0807,080351,7007,080
2004-02-237,2207,3407,1807,300230,0007,300
2004-02-207,0707,2807,0307,250394,4007,250
2004-02-197,1207,1407,0607,120246,5007,120
2004-02-187,2007,2106,9406,960193,6006,960
2004-02-176,7607,1006,7607,040214,8007,040
2004-02-166,7006,8706,6606,750313,7006,750
2004-02-136,4206,6806,2606,570455,1006,570
2004-02-126,6506,7506,5306,540405,5006,540
2004-02-107,0007,0206,5806,790440,6006,790
2004-02-097,1307,1406,9606,960122,4006,960
2004-02-067,1407,2407,0107,090129,9007,090
2004-02-056,9007,1106,8507,080342,1007,080
2004-02-047,0807,1006,8306,840580,3006,840
2004-02-037,4007,4207,1207,280207,5007,280
2004-02-027,5007,5207,2007,300514,2007,300
2004-01-307,5307,6007,5107,530382,8007,530
2004-01-297,5307,7007,5007,610318,6007,610
2004-01-287,5307,5907,4907,500764,5007,500
2004-01-278,0808,1807,8307,830194,7007,830
2004-01-268,0508,2208,0108,160114,6008,160
2004-01-237,9908,2007,9308,150196,6008,150
2004-01-227,9808,0707,8607,920253,5007,920
2004-01-218,2908,2908,1508,160210,1008,160
2004-01-208,0108,3407,9508,300465,9008,300
2004-01-198,0008,1007,8807,930119,9007,930
2004-01-167,8307,9707,7707,900141,5007,900
2004-01-158,0008,0007,7307,730228,0007,730
2004-01-148,0208,0207,8207,920301,6007,920
2004-01-138,1508,1507,6807,820428,0007,820
2004-01-097,6608,0007,6607,950635,6007,950
2004-01-087,5007,6807,4707,570277,4007,570
2004-01-077,8007,8807,5507,600151,7007,600
2004-01-067,8407,8807,7807,780287,7007,780
2004-01-057,8407,8807,6807,71063,6007,710

分割・併合履歴 : なし