6723 ルネサスエレクトロニクス(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-282,6402,6852,6102,665153,9002,665
2007-12-272,6302,7052,6302,680291,9002,680
2007-12-262,6502,6802,6352,660192,6002,660
2007-12-252,6252,6402,5902,630357,5002,630
2007-12-212,4302,6302,4252,620770,4002,620
2007-12-202,5302,5402,3852,450654,7002,450
2007-12-192,5902,5902,5302,530624,2002,530
2007-12-182,6152,6652,5552,620407,5002,620
2007-12-172,7352,7402,6702,680269,3002,680
2007-12-142,7352,7902,7252,735315,7002,735
2007-12-132,9252,9402,7452,755482,6002,755
2007-12-122,8952,9402,8602,920237,5002,920
2007-12-112,9602,9852,9252,935251,1002,935
2007-12-102,9703,0102,9452,970251,6002,970
2007-12-073,0603,0602,9952,995276,3002,995
2007-12-063,0203,0602,9853,030256,1003,030
2007-12-052,9653,0102,9302,995418,4002,995
2007-12-043,0003,0202,9502,970436,6002,970
2007-12-033,0603,1003,0303,030228,8003,030
2007-11-303,1403,1503,0603,100359,9003,100
2007-11-293,1303,1703,0803,130284,5003,130
2007-11-283,0003,2303,0003,140683,3003,140
2007-11-272,9603,1102,9553,040399,0003,040
2007-11-263,0403,2102,9203,160479,1003,160
2007-11-223,0103,1003,0103,090193,3003,090
2007-11-213,1903,2003,0903,100239,0003,100
2007-11-203,0303,2503,0003,240342,5003,240
2007-11-193,1303,2303,1203,200196,8003,200
2007-11-163,1803,2503,1603,230261,6003,230
2007-11-153,3403,3603,2303,250292,0003,250
2007-11-143,1703,2903,0603,260312,8003,260
2007-11-132,9903,1802,9903,160224,8003,160
2007-11-122,9903,0902,9103,090455,8003,090
2007-11-093,1203,1403,0503,100443,3003,100
2007-11-083,1903,2803,1503,210453,3003,210
2007-11-073,2203,2203,1303,200301,8003,200
2007-11-063,2003,2203,1503,210275,7003,210
2007-11-053,2603,2703,1903,250204,6003,250
2007-11-023,2103,2603,1603,240349,7003,240
2007-11-013,1403,2603,1303,260311,6003,260
2007-10-313,0603,1403,0403,140394,0003,140
2007-10-303,2103,2103,0503,050486,6003,050
2007-10-293,1703,2203,1403,140211,9003,140
2007-10-263,2003,2203,1003,110225,9003,110
2007-10-253,1703,1903,1203,180353,2003,180
2007-10-243,0703,1303,0203,090264,2003,090
2007-10-233,0903,1203,0703,100354,1003,100
2007-10-223,1003,1603,0703,140272,2003,140
2007-10-193,2503,2803,1903,240204,0003,240
2007-10-183,3003,3403,2203,230313,2003,230
2007-10-173,3603,3803,2703,320297,1003,320
2007-10-163,4403,4503,3203,410265,1003,410
2007-10-153,4203,5203,3803,500283,1003,500
2007-10-123,4203,4203,3803,400195,6003,400
2007-10-113,3703,4403,3703,430199,0003,430
2007-10-103,3703,4103,3403,370168,7003,370
2007-10-093,3703,4403,3303,410219,7003,410
2007-10-053,4803,5003,4003,410207,8003,410
2007-10-043,4903,5403,3603,400340,7003,400
2007-10-033,4303,5103,4303,460322,0003,460
2007-10-023,3503,4403,3503,420205,7003,420
2007-10-013,3503,4203,2903,370462,6003,370
2007-09-283,2703,3103,2603,300267,7003,300
2007-09-273,3103,3303,2503,320256,7003,320
2007-09-263,3103,3203,2703,300188,0003,300
2007-09-253,1803,3303,1603,300322,0003,300
2007-09-213,1403,2303,1303,170310,6003,170
2007-09-203,3403,3803,1303,220671,2003,220
2007-09-193,1103,3303,1103,330585,8003,330
2007-09-183,1203,1803,0803,160208,1003,160
2007-09-143,1703,2203,1503,190209,2003,190
2007-09-133,2203,2303,1103,150336,0003,150
2007-09-123,1003,2703,0903,230374,4003,230
2007-09-113,1303,1503,0503,100212,5003,100
2007-09-103,0303,1403,0303,120227,3003,120
2007-09-073,2003,2203,1603,180193,9003,180
2007-09-063,2003,2003,0603,200428,4003,200
2007-09-053,2203,2703,1303,250349,9003,250
2007-09-043,2203,2803,1803,230313,0003,230
2007-09-033,1503,2203,1403,210223,0003,210
2007-08-312,9903,2002,9853,190628,9003,190
2007-08-302,9602,9952,9452,980292,6002,980
2007-08-292,9603,0102,8402,920896,2002,920
2007-08-282,9453,1102,9203,110480,5003,110
2007-08-273,0403,0602,9452,945364,4002,945
2007-08-243,0803,1703,0103,010339,0003,010
2007-08-233,0803,1003,0003,030223,9003,030
2007-08-222,9503,0402,9403,010254,8003,010
2007-08-213,0003,0502,9402,980448,7002,980
2007-08-203,0303,1002,9703,030426,5003,030
2007-08-173,1003,1802,9052,945494,0002,945
2007-08-163,3003,3203,0503,150990,3003,150
2007-08-153,5503,6203,4403,460345,1003,460
2007-08-143,5103,5503,4003,500407,5003,500
2007-08-133,3603,6103,3103,460579,7003,460
2007-08-103,4003,4203,2303,310662,4003,310
2007-08-093,6103,7403,5303,550983,8003,550
2007-08-083,4303,7303,4203,570770,0003,570
2007-08-073,4903,5703,3303,400648,7003,400
2007-08-063,4303,5103,4303,450368,2003,450
2007-08-033,4403,5303,4203,510535,6003,510
2007-08-023,3303,4303,3303,350356,1003,350
2007-08-013,3803,5203,3103,320855,7003,320
2007-07-313,3103,5403,3103,420432,4003,420
2007-07-303,2103,2903,1703,290406,1003,290
2007-07-273,2803,3403,2403,250383,6003,250
2007-07-263,3703,4503,3603,420258,5003,420
2007-07-253,3403,4103,3403,400252,4003,400
2007-07-243,4303,4503,4003,440164,2003,440
2007-07-233,3803,5003,3603,480380,6003,480
2007-07-203,5703,5703,4403,480364,4003,480
2007-07-193,6303,6403,5603,610297,1003,610
2007-07-183,6003,6703,5903,650372,6003,650
2007-07-173,7503,7503,6203,700741,3003,700
2007-07-133,7403,9103,6503,8001,625,4003,800
2007-07-123,9103,9403,4703,6002,178,7003,600
2007-07-113,6703,6703,6703,670221,6003,670
2007-07-103,2003,2103,1603,170227,3003,170
2007-07-093,2603,2703,2203,230186,3003,230
2007-07-063,2603,2803,2003,250286,1003,250
2007-07-053,3003,3603,2503,270443,3003,270
2007-07-043,1903,2603,1703,250182,2003,250
2007-07-033,2403,2603,1903,210215,8003,210
2007-07-023,2103,2403,1603,200178,5003,200
2007-06-293,1803,2403,1503,240243,1003,240
2007-06-283,2003,2403,1703,190194,6003,190
2007-06-273,1303,2403,1103,190389,9003,190
2007-06-263,2003,2103,1303,180294,9003,180
2007-06-253,2503,3303,1403,200465,2003,200
2007-06-223,2803,3803,2703,300420,7003,300
2007-06-213,3103,3503,2703,270234,9003,270
2007-06-203,2503,3103,2403,300350,5003,300
2007-06-193,1503,2703,1503,230352,9003,230
2007-06-183,1503,2503,1303,170603,4003,170
2007-06-153,0903,1503,0903,140243,8003,140
2007-06-143,0803,1503,0603,100366,4003,100
2007-06-133,1003,1003,0403,070393,8003,070
2007-06-123,1903,1903,0803,150447,7003,150
2007-06-113,2103,3503,1703,190648,4003,190
2007-06-083,1503,1803,0203,160631,4003,160
2007-06-073,1503,4103,1503,190910,1003,190
2007-06-062,9803,2602,9653,2001,364,4003,200
2007-06-052,9602,9852,8802,930334,7002,930
2007-06-042,9902,9902,9252,955223,7002,955
2007-06-012,9702,9752,9402,965502,2002,965
2007-05-312,9052,9902,9052,965337,7002,965
2007-05-302,8902,9152,8452,900306,4002,900
2007-05-292,8002,9552,7852,915599,6002,915
2007-05-282,7402,7652,7202,760139,4002,760
2007-05-252,7152,7452,6952,740248,1002,740
2007-05-242,7202,7702,7152,745300,6002,745
2007-05-232,6052,7202,6052,720549,5002,720
2007-05-222,6402,6502,6152,625386,3002,625
2007-05-212,7052,7152,6102,655540,5002,655
2007-05-182,7902,8102,7302,750260,0002,750
2007-05-172,8202,8402,7952,800252,4002,800
2007-05-162,8052,8752,7952,810526,9002,810
2007-05-152,8302,8802,8202,820250,9002,820
2007-05-142,8502,8552,8052,815164,3002,815
2007-05-112,8002,8302,8002,815131,0002,815
2007-05-102,8452,8602,8102,820213,2002,820
2007-05-092,8702,8902,8452,850151,1002,850
2007-05-082,8802,9302,8752,880109,8002,880
2007-05-072,8752,9002,8502,89593,1002,895
2007-05-022,8752,8902,8302,870303,8002,870
2007-05-012,9502,9502,8752,885220,9002,885
2007-04-272,9552,9752,9302,950190,1002,950
2007-04-263,0303,0502,9802,990131,6002,990
2007-04-253,0603,0903,0003,020197,2003,020
2007-04-243,0403,1003,0003,090183,8003,090
2007-04-233,0903,1203,0703,08094,7003,080
2007-04-203,1103,1103,0503,080142,6003,080
2007-04-193,1503,1703,1003,150199,8003,150
2007-04-183,0903,1603,0903,150214,4003,150
2007-04-173,0803,1403,0703,090226,4003,090
2007-04-163,0203,0603,0203,03098,2003,030
2007-04-133,1003,1202,9802,995236,3002,995
2007-04-123,0903,1003,0503,090203,5003,090
2007-04-113,1003,1403,0603,130218,2003,130
2007-04-103,1003,1003,0303,060174,1003,060
2007-04-093,1103,1103,0603,090185,1003,090
2007-04-063,0003,1403,0003,100571,5003,100
2007-04-052,9202,9952,8902,970328,1002,970
2007-04-042,8752,9152,8652,905219,2002,905
2007-04-032,8652,8902,8452,865224,1002,865
2007-04-022,8602,9202,8402,850274,6002,850
2007-03-302,8552,8752,8302,850127,3002,850
2007-03-292,8302,8702,7852,835323,3002,835
2007-03-282,8802,8952,8402,890198,9002,890
2007-03-272,8952,9252,8452,875140,5002,875
2007-03-262,9052,9252,8952,910101,3002,910
2007-03-232,9002,9202,8702,900167,6002,900
2007-03-222,8902,9302,8602,900367,8002,900
2007-03-202,9052,9052,8602,885281,9002,885
2007-03-192,8802,9202,8402,920164,5002,920
2007-03-162,8552,9502,8102,900332,3002,900
2007-03-152,8852,9302,8552,895209,9002,895
2007-03-142,8402,9202,8252,890458,1002,890
2007-03-132,9502,9652,9002,955167,6002,955
2007-03-122,9202,9802,9052,965136,4002,965
2007-03-092,8602,9752,8352,935489,9002,935
2007-03-082,8652,8752,8052,865544,1002,865
2007-03-073,1003,1102,8752,905734,2002,905
2007-03-063,0103,0502,9853,050188,9003,050
2007-03-053,0403,1302,9853,010475,4003,010
2007-03-023,1103,1403,0503,120317,5003,120
2007-03-013,1903,1903,1003,110155,6003,110
2007-02-283,1103,2303,1003,200224,5003,200
2007-02-273,2003,2703,2003,270207,7003,270
2007-02-263,2503,2903,1403,240466,6003,240
2007-02-233,3403,3503,2503,300337,8003,300
2007-02-223,4003,5403,4003,490473,0003,490
2007-02-213,3403,4503,3303,420505,9003,420
2007-02-203,3103,3503,2903,330248,2003,330
2007-02-193,2403,3103,2403,310222,5003,310
2007-02-163,3003,3003,2503,290149,0003,290
2007-02-153,3003,3203,2503,300329,3003,300
2007-02-143,2103,2803,2003,230345,0003,230
2007-02-133,2203,2303,1703,200340,4003,200
2007-02-093,2303,2503,1803,210243,4003,210
2007-02-083,1603,2303,1603,220250,2003,220
2007-02-073,1403,1903,1203,170255,4003,170
2007-02-063,1703,1703,1503,150260,8003,150
2007-02-053,1903,1903,1103,140182,0003,140
2007-02-023,1803,1803,1303,160388,6003,160
2007-02-013,1503,1903,1203,150199,6003,150
2007-01-313,2503,2603,1303,170327,7003,170
2007-01-303,2803,2803,1303,230552,4003,230
2007-01-293,3103,3603,2603,280346,7003,280
2007-01-263,4203,4303,3203,330512,4003,330
2007-01-253,5003,5003,4603,480253,3003,480
2007-01-243,5003,5103,4603,470315,9003,470
2007-01-233,5103,5103,4803,490466,3003,490
2007-01-223,4903,5103,4603,460173,0003,460
2007-01-193,5003,5003,4503,480200,8003,480
2007-01-183,5003,5203,4803,480188,1003,480
2007-01-173,4803,5203,4503,500427,9003,500
2007-01-163,4603,4703,4403,440186,5003,440
2007-01-153,4503,4803,4303,460180,2003,460
2007-01-123,4303,4603,4203,450332,7003,450
2007-01-113,4803,4803,4103,430303,9003,430
2007-01-103,5003,5103,4603,480207,1003,480
2007-01-093,5403,5403,4803,480247,8003,480
2007-01-053,5603,5703,4803,500165,8003,500
2007-01-043,5203,5303,4703,53098,2003,530

分割・併合履歴 : なし