6723 ルネサスエレクトロニクス(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-303,9603,9603,8703,870302,4003,870
2005-12-293,8503,9203,8103,920675,5003,920
2005-12-283,6803,8003,6703,790326,5003,790
2005-12-273,7103,7103,6803,680223,0003,680
2005-12-263,8003,8903,7003,710539,3003,710
2005-12-223,6603,7503,6203,750693,7003,750
2005-12-213,7203,7303,6203,660440,8003,660
2005-12-203,6603,7403,6503,680469,3003,680
2005-12-193,7103,7503,6403,660376,4003,660
2005-12-163,7503,8103,7103,730432,3003,730
2005-12-153,8203,8303,7303,740540,9003,740
2005-12-143,8803,9803,8203,840671,9003,840
2005-12-133,8903,9203,8503,850267,5003,850
2005-12-123,8903,9703,8803,920548,9003,920
2005-12-093,8103,9003,7803,890928,3003,890
2005-12-083,8904,0303,8403,910806,5003,910
2005-12-074,0104,0203,8503,880656,8003,880
2005-12-064,1104,1404,0104,030474,0004,030
2005-12-054,1804,2204,1004,150920,7004,150
2005-12-024,1904,2304,1204,150589,7004,150
2005-12-014,1204,1804,0004,160954,9004,160
2005-11-304,3804,3804,1104,1901,190,2004,190
2005-11-294,2504,4104,2204,380946,7004,380
2005-11-284,0804,3504,0504,3001,711,4004,300
2005-11-254,0004,0003,8903,980475,9003,980
2005-11-243,9304,0703,9304,000906,0004,000
2005-11-224,0104,0903,8503,930831,0003,930
2005-11-213,8904,0303,8603,9901,013,6003,990
2005-11-183,8503,8503,7903,840267,9003,840
2005-11-173,8103,8303,7703,820320,6003,820
2005-11-163,7003,8103,6903,790630,9003,790
2005-11-153,7503,7703,7003,710951,3003,710
2005-11-143,7003,8803,6803,8501,574,8003,850
2005-11-113,7003,7303,5503,6301,298,4003,630
2005-11-103,5403,7003,5303,7001,768,4003,700
2005-11-093,2503,4903,2303,440874,9003,440
2005-11-083,3003,3203,2603,260542,8003,260
2005-11-073,3003,3203,2703,290657,3003,290
2005-11-043,2203,2703,1703,240726,6003,240
2005-11-023,1003,1303,0703,110927,5003,110
2005-11-013,1003,1303,0603,110466,6003,110
2005-10-313,1903,2003,0603,1101,219,7003,110
2005-10-283,2503,2603,1703,2301,611,5003,230
2005-10-273,3603,4303,3003,3001,545,3003,300
2005-10-263,6003,6003,4803,510752,9003,510
2005-10-253,5603,6403,5603,590426,8003,590
2005-10-243,6103,6103,5203,530414,1003,530
2005-10-213,5603,5703,5403,560373,3003,560
2005-10-203,6103,6503,5703,600323,8003,600
2005-10-193,6203,6403,5703,600589,0003,600
2005-10-183,7003,7103,6203,630414,9003,630
2005-10-173,6903,7703,6903,720333,1003,720
2005-10-143,7003,7203,6603,670486,1003,670
2005-10-133,8103,8103,6703,730432,7003,730
2005-10-123,8503,8803,8003,860404,5003,860
2005-10-113,7403,9103,7303,900460,7003,900
2005-10-073,8403,8503,7803,790487,3003,790
2005-10-063,8103,8403,7703,790445,7003,790
2005-10-053,9503,9703,8603,910796,6003,910
2005-10-043,7703,9703,7703,950902,5003,950
2005-10-033,7903,8003,7103,760439,9003,760
2005-09-303,6203,8003,6003,780511,2003,780
2005-09-293,6003,6703,5503,670822,4003,670
2005-09-283,6903,7303,6403,640404,9003,640
2005-09-273,8103,8203,6303,730755,6003,730
2005-09-263,8003,8603,7903,860345,7003,860
2005-09-223,8003,8103,7603,810560,3003,810
2005-09-213,8303,8403,7903,800563,0003,800
2005-09-203,7703,7803,7303,780903,2003,780
2005-09-163,9003,9003,8203,820314,6003,820
2005-09-153,8503,9203,8203,900283,4003,900
2005-09-143,8703,8703,8003,860430,7003,860
2005-09-133,9603,9603,8603,890328,1003,890
2005-09-123,9203,9503,8703,9501,194,1003,950
2005-09-093,7403,8703,7103,8301,709,7003,830
2005-09-083,7103,7203,6803,700483,8003,700
2005-09-073,6403,7003,6003,700997,5003,700
2005-09-063,5503,6303,5403,620641,0003,620
2005-09-053,5503,5703,5003,530750,3003,530
2005-09-023,6103,6603,6003,650485,6003,650
2005-09-013,5703,6203,5703,600523,0003,600
2005-08-313,5803,6003,5503,560624,1003,560
2005-08-303,6403,6503,5803,610588,1003,610
2005-08-293,7403,7403,6003,610571,2003,610
2005-08-263,7103,7603,7003,720609,9003,720
2005-08-253,8003,8103,6703,6901,186,8003,690
2005-08-243,7003,8503,6803,8401,350,1003,840
2005-08-233,6303,7603,5903,7001,049,8003,700
2005-08-223,6503,6503,6103,630247,2003,630
2005-08-193,6103,6403,5803,620662,3003,620
2005-08-183,6303,6903,6303,650569,6003,650
2005-08-173,6103,6503,5803,630806,0003,630
2005-08-163,6203,6603,6003,650507,2003,650
2005-08-153,6403,6703,6203,640442,6003,640
2005-08-123,7203,7203,6103,630649,1003,630
2005-08-113,7703,8103,7103,730776,1003,730
2005-08-103,8303,8603,7303,770679,4003,770
2005-08-093,7303,8003,7203,800345,3003,800
2005-08-083,6703,7303,6103,720354,1003,720
2005-08-053,7503,7603,6503,660491,8003,660
2005-08-043,7903,8003,7303,800481,7003,800
2005-08-033,8003,8403,7703,810495,1003,810
2005-08-023,7603,8203,7503,760920,0003,760
2005-08-013,9103,9203,7503,7501,311,2003,750
2005-07-294,0904,0903,9303,9401,111,6003,940
2005-07-284,0604,1204,0204,090754,3004,090
2005-07-273,9504,0103,9303,980573,6003,980
2005-07-264,0504,0803,9803,990569,9003,990
2005-07-254,1304,1404,0704,080561,3004,080
2005-07-224,1604,1804,1204,130446,8004,130
2005-07-214,2404,2504,1404,150497,2004,150
2005-07-204,2004,2404,1304,240617,0004,240
2005-07-194,2104,2304,1904,200170,4004,200
2005-07-154,1904,2504,1704,220665,2004,220
2005-07-144,1304,1604,0804,150993,8004,150
2005-07-134,2404,2404,1104,1101,171,3004,110
2005-07-124,3204,3204,2004,2201,100,1004,220
2005-07-114,2504,3104,2404,2801,079,7004,280
2005-07-084,2504,3004,1704,1804,674,8004,180
2005-07-074,4504,4504,4504,450151,8004,450
2005-07-065,0105,0404,9504,950359,2004,950
2005-07-055,0105,0204,9605,000218,9005,000
2005-07-045,0605,0804,9704,980176,9004,980
2005-07-015,0205,0504,9805,050217,4005,050
2005-06-305,0705,0704,9905,000241,2005,000
2005-06-295,0405,1405,0305,070419,8005,070
2005-06-284,9304,9804,8804,980378,6004,980
2005-06-275,0005,0104,9304,940282,4004,940
2005-06-245,1005,1005,0305,060452,1005,060
2005-06-235,0105,1605,0105,130548,8005,130
2005-06-225,0305,0304,9804,990315,8004,990
2005-06-215,0005,0304,9804,980136,1004,980
2005-06-205,0005,0404,9905,000165,8005,000
2005-06-175,0505,0505,0205,020248,8005,020
2005-06-165,0705,0804,9805,030307,3005,030
2005-06-155,0805,1105,0605,070393,1005,070
2005-06-145,1705,1805,1105,110158,2005,110
2005-06-135,1505,2205,1505,160192,1005,160
2005-06-105,2505,2605,1505,200431,7005,200
2005-06-095,2405,2805,1805,200391,9005,200
2005-06-085,1005,2405,0905,230400,6005,230
2005-06-075,1205,1605,0805,100234,4005,100
2005-06-065,1205,2305,0805,200355,9005,200
2005-06-035,2105,2105,1405,180207,5005,180
2005-06-025,2905,3305,1905,260677,8005,260
2005-06-015,1905,2805,1405,280317,6005,280
2005-05-315,1705,2105,1305,200488,5005,200
2005-05-305,1405,2905,1205,220765,1005,220
2005-05-274,9305,0804,9205,080369,7005,080
2005-05-264,9205,0104,9204,920281,3004,920
2005-05-255,0805,0804,9504,950327,6004,950
2005-05-245,0405,0804,9705,070234,9005,070
2005-05-235,0905,0905,0005,030372,8005,030
2005-05-204,9805,0704,9805,040327,0005,040
2005-05-194,9004,9904,8504,970344,0004,970
2005-05-184,8604,8904,8004,800189,2004,800
2005-05-174,9104,9404,8204,830303,4004,830
2005-05-164,8604,9404,8304,840318,8004,840
2005-05-134,8304,8504,7904,810138,5004,810
2005-05-124,7904,8704,7904,820202,0004,820
2005-05-114,8704,8704,7704,800243,0004,800
2005-05-104,9604,9604,8404,860322,2004,860
2005-05-094,8704,9604,8204,950278,2004,950
2005-05-064,8804,9304,8104,930219,0004,930
2005-05-024,7404,8504,7004,780333,2004,780
2005-04-284,8204,8404,7304,740678,4004,740
2005-04-274,9104,9504,8604,920646,2004,920
2005-04-265,1705,1705,0405,110203,2005,110
2005-04-255,1305,1505,0905,140117,1005,140
2005-04-225,1505,2205,0905,100309,3005,100
2005-04-215,0305,0905,0105,010494,6005,010
2005-04-205,1205,1805,0905,130392,3005,130
2005-04-194,9305,0404,9004,980390,5004,980
2005-04-185,0105,0104,8204,830424,6004,830
2005-04-155,1605,1605,0205,030380,0005,030
2005-04-145,1405,1805,0405,180612,5005,180
2005-04-135,2505,3205,2205,220263,7005,220
2005-04-125,3105,3605,1505,180384,5005,180
2005-04-115,3805,4105,3305,360124,8005,360
2005-04-085,4105,4505,3905,420192,6005,420
2005-04-075,4205,4505,3505,420279,3005,420
2005-04-065,4005,4905,3805,400448,0005,400
2005-04-055,3005,4005,2605,330698,1005,330
2005-04-045,1205,2505,0505,200704,7005,200
2005-04-015,0005,0904,9905,050369,7005,050
2005-03-315,0905,1204,9805,000350,0005,000
2005-03-305,0605,0604,9805,060388,5005,060
2005-03-295,1405,1405,0405,100180,6005,100
2005-03-285,1205,2105,0905,140349,6005,140
2005-03-255,2105,2105,1205,170199,3005,170
2005-03-245,2005,2405,1405,140267,1005,140
2005-03-235,3205,3405,2005,260243,6005,260
2005-03-225,3605,4105,3105,310439,6005,310
2005-03-185,3005,3905,2905,350471,4005,350
2005-03-175,1805,2805,1505,260376,2005,260
2005-03-165,2605,2605,0905,170746,0005,170
2005-03-155,3205,3205,2405,260280,3005,260
2005-03-145,3805,4005,3005,330229,7005,330
2005-03-115,3605,4505,3605,370440,6005,370
2005-03-105,4205,4805,3405,370491,7005,370
2005-03-095,5205,5405,4105,4101,084,6005,410
2005-03-085,7605,7605,5805,580683,8005,580
2005-03-075,7605,8005,7405,750217,0005,750
2005-03-045,7805,7905,7005,750211,5005,750
2005-03-035,8805,8805,7005,790283,6005,790
2005-03-025,7505,8605,7305,860222,9005,860
2005-03-015,8205,8205,6805,750333,5005,750
2005-02-285,7605,8705,7405,820238,0005,820
2005-02-255,6505,7805,6505,750359,7005,750
2005-02-245,6705,6905,6305,670302,9005,670
2005-02-235,6705,7605,6305,750432,9005,750
2005-02-225,7605,8305,7305,770513,9005,770
2005-02-215,9605,9605,8705,880575,3005,880
2005-02-185,6605,8305,6405,760609,0005,760
2005-02-175,6105,7005,5705,640346,6005,640
2005-02-165,4805,6605,4805,620469,9005,620
2005-02-155,5705,6105,4605,500251,0005,500
2005-02-145,4805,5805,4705,570491,3005,570
2005-02-105,3705,4305,3305,430199,0005,430
2005-02-095,3905,3905,3505,370234,9005,370
2005-02-085,2905,3405,2805,310267,5005,310
2005-02-075,1405,3105,1405,280332,5005,280
2005-02-045,1405,1905,1005,150295,3005,150
2005-02-035,2005,2305,1505,190210,2005,190
2005-02-025,2005,2005,1405,160302,2005,160
2005-02-015,2505,2505,1105,110514,9005,110
2005-01-315,2505,2905,0905,240557,6005,240
2005-01-285,3005,3205,2605,280422,9005,280
2005-01-275,1405,4005,1405,400765,5005,400
2005-01-265,1605,1905,1305,160272,3005,160
2005-01-255,2005,2005,0705,180484,5005,180
2005-01-245,3005,3205,2705,270241,7005,270
2005-01-215,2905,3205,2605,310592,3005,310
2005-01-205,2505,3305,1905,280633,7005,280
2005-01-195,2905,3305,2605,290600,7005,290
2005-01-185,2205,2805,2105,240698,8005,240
2005-01-175,1205,2005,1205,190347,6005,190
2005-01-145,0705,1005,0305,070590,5005,070
2005-01-135,0505,0804,9905,060656,8005,060
2005-01-125,0905,1305,0305,040656,8005,040
2005-01-114,8905,0204,8704,990674,2004,990
2005-01-074,8404,8404,7804,810334,5004,810
2005-01-064,7704,8904,7604,880616,6004,880
2005-01-054,8904,8904,7904,800541,3004,800
2005-01-044,9404,9604,9104,940194,0004,940

分割・併合履歴 : なし