6723 ルネサスエレクトロニクス(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	845	860	837	837	291,400	837
2008-12-29	855	869	831	844	374,800	844
2008-12-26	849	862	830	861	274,800	861
2008-12-25	835	848	823	839	272,300	839
2008-12-24	871	893	831	845	570,900	845
2008-12-22	760	868	760	868	976,800	868
2008-12-19	790	804	763	768	363,900	768
2008-12-18	773	815	771	797	268,400	797
2008-12-17	824	830	762	779	374,600	779
2008-12-16	793	839	776	810	420,000	810
2008-12-15	763	811	761	803	422,700	803
2008-12-12	787	797	743	756	480,200	756
2008-12-11	784	815	784	808	495,100	808
2008-12-10	787	839	782	834	421,000	834
2008-12-09	830	846	800	811	310,200	811
2008-12-08	816	838	783	830	266,500	830
2008-12-05	834	840	810	820	352,500	820
2008-12-04	849	870	814	825	272,300	825
2008-12-03	834	860	815	859	457,900	859
2008-12-02	890	898	843	844	404,600	844
2008-12-01	910	923	895	901	207,100	901
2008-11-28	896	940	896	927	344,400	927
2008-11-27	944	951	886	906	304,900	906
2008-11-26	917	924	893	896	316,000	896
2008-11-25	953	954	883	937	497,200	937
2008-11-21	800	888	800	883	513,500	883
2008-11-20	889	900	843	856	427,200	856
2008-11-19	960	998	902	936	410,500	936
2008-11-18	1,002	1,037	966	969	415,700	969
2008-11-17	1,031	1,066	987	1,037	498,800	1,037
2008-11-14	1,090	1,100	1,024	1,073	410,100	1,073
2008-11-13	1,050	1,100	1,012	1,041	280,400	1,041
2008-11-12	1,123	1,180	1,081	1,127	531,400	1,127
2008-11-11	1,151	1,179	1,086	1,106	404,500	1,106
2008-11-10	1,221	1,250	1,113	1,186	482,300	1,186
2008-11-07	1,161	1,222	1,061	1,201	532,600	1,201
2008-11-06	1,263	1,348	1,230	1,261	843,700	1,261
2008-11-05	1,215	1,275	1,202	1,275	431,800	1,275
2008-11-04	1,075	1,075	1,075	1,075	51,700	1,075
2008-10-31	986	1,049	950	975	577,600	975
2008-10-30	987	1,081	955	1,076	431,200	1,076
2008-10-29	1,152	1,161	981	1,067	519,500	1,067
2008-10-28	912	1,032	885	1,032	727,600	1,032
2008-10-27	995	1,082	929	932	674,100	932
2008-10-24	1,050	1,114	1,021	1,035	558,100	1,035
2008-10-23	1,173	1,201	1,050	1,199	960,100	1,199
2008-10-22	1,220	1,259	1,210	1,210	1,150,500	1,210
2008-10-21	1,530	1,546	1,477	1,510	350,700	1,510
2008-10-20	1,438	1,550	1,407	1,501	976,900	1,501
2008-10-17	1,600	1,634	1,305	1,397	1,002,000	1,397
2008-10-16	1,650	1,650	1,470	1,574	449,500	1,574
2008-10-15	1,730	1,764	1,601	1,736	562,000	1,736
2008-10-14	1,669	1,898	1,669	1,813	668,500	1,813
2008-10-10	1,724	1,724	1,511	1,640	352,200	1,640
2008-10-09	1,740	1,849	1,719	1,754	364,600	1,754
2008-10-08	1,790	1,885	1,751	1,800	564,700	1,800
2008-10-07	1,852	1,932	1,750	1,885	384,900	1,885
2008-10-06	1,912	1,913	1,813	1,871	410,200	1,871
2008-10-03	1,985	1,999	1,864	1,919	512,600	1,919
2008-10-02	2,100	2,110	2,020	2,045	311,800	2,045
2008-10-01	2,155	2,190	2,100	2,120	215,200	2,120
2008-09-30	2,120	2,170	2,080	2,135	241,000	2,135
2008-09-29	2,280	2,305	2,190	2,220	292,200	2,220
2008-09-26	2,300	2,305	2,215	2,240	213,000	2,240
2008-09-25	2,270	2,295	2,210	2,230	209,500	2,230
2008-09-24	2,315	2,370	2,280	2,345	296,100	2,345
2008-09-22	2,505	2,560	2,325	2,400	464,700	2,400
2008-09-19	2,560	2,620	2,505	2,585	865,200	2,585
2008-09-18	2,160	2,480	2,080	2,480	798,100	2,480
2008-09-17	2,480	2,480	2,250	2,280	715,100	2,280
2008-09-16	2,325	2,325	2,050	2,195	1,368,500	2,195
2008-09-12	2,355	2,450	2,355	2,450	546,100	2,450
2008-09-11	2,325	2,360	2,285	2,340	520,700	2,340
2008-09-10	2,250	2,375	2,250	2,365	481,200	2,365
2008-09-09	2,420	2,425	2,285	2,330	487,200	2,330
2008-09-08	2,430	2,485	2,410	2,460	454,100	2,460
2008-09-05	2,415	2,455	2,360	2,450	327,200	2,450
2008-09-04	2,615	2,615	2,455	2,505	372,900	2,505
2008-09-03	2,620	2,660	2,540	2,575	481,700	2,575
2008-09-02	2,545	2,670	2,545	2,595	230,900	2,595
2008-09-01	2,705	2,720	2,615	2,625	547,600	2,625
2008-08-29	2,755	2,795	2,715	2,785	315,700	2,785
2008-08-28	2,765	2,770	2,705	2,730	212,900	2,730
2008-08-27	2,820	2,820	2,740	2,750	442,000	2,750
2008-08-26	2,860	2,865	2,790	2,850	641,300	2,850
2008-08-25	2,920	2,945	2,850	2,855	416,200	2,855
2008-08-22	2,825	2,860	2,810	2,835	230,800	2,835
2008-08-21	2,935	2,935	2,815	2,830	501,800	2,830
2008-08-20	2,820	2,930	2,795	2,895	600,400	2,895
2008-08-19	2,980	2,980	2,785	2,795	523,700	2,795
2008-08-18	2,890	2,970	2,890	2,940	422,400	2,940
2008-08-15	2,930	3,000	2,880	2,900	630,400	2,900
2008-08-14	3,010	3,050	2,815	2,840	1,036,600	2,840
2008-08-13	3,010	3,020	2,970	3,000	430,800	3,000
2008-08-12	3,030	3,060	2,945	2,950	556,700	2,950
2008-08-11	2,950	3,030	2,925	2,985	473,200	2,985
2008-08-08	2,945	2,945	2,885	2,920	574,400	2,920
2008-08-07	2,925	2,935	2,875	2,905	587,700	2,905
2008-08-06	2,885	2,910	2,845	2,885	626,000	2,885
2008-08-05	2,855	2,910	2,835	2,880	695,500	2,880
2008-08-04	2,840	2,885	2,820	2,850	628,400	2,850
2008-08-01	2,845	2,855	2,690	2,735	967,900	2,735
2008-07-31	2,900	2,990	2,885	2,925	903,900	2,925
2008-07-30	2,830	2,865	2,810	2,840	464,500	2,840
2008-07-29	2,710	2,770	2,690	2,760	621,100	2,760
2008-07-28	2,805	2,815	2,715	2,745	618,100	2,745
2008-07-25	2,745	2,760	2,650	2,665	607,400	2,665
2008-07-24	2,600	2,745	2,595	2,745	611,400	2,745
2008-07-23	2,670	2,730	2,565	2,605	719,200	2,605
2008-07-22	2,530	2,690	2,475	2,690	876,100	2,690
2008-07-18	2,685	2,695	2,550	2,565	425,600	2,565
2008-07-17	2,665	2,710	2,660	2,680	326,800	2,680
2008-07-16	2,615	2,660	2,600	2,635	373,800	2,635
2008-07-15	2,700	2,715	2,565	2,610	1,115,300	2,610
2008-07-14	2,805	2,890	2,770	2,780	1,078,700	2,780
2008-07-11	2,895	2,900	2,815	2,845	655,300	2,845
2008-07-10	2,785	2,880	2,775	2,855	605,000	2,855
2008-07-09	2,860	2,910	2,825	2,840	482,500	2,840
2008-07-08	2,880	2,920	2,820	2,820	626,500	2,820
2008-07-07	2,790	2,920	2,745	2,875	540,100	2,875
2008-07-04	2,685	2,775	2,685	2,775	248,600	2,775
2008-07-03	2,710	2,735	2,645	2,720	508,300	2,720
2008-07-02	2,700	2,775	2,645	2,765	489,600	2,765
2008-07-01	2,685	2,770	2,660	2,705	537,400	2,705
2008-06-30	2,795	2,795	2,640	2,645	579,100	2,645
2008-06-27	2,770	2,835	2,755	2,790	476,400	2,790
2008-06-26	2,825	2,925	2,820	2,870	534,400	2,870
2008-06-25	2,760	2,840	2,735	2,825	296,900	2,825
2008-06-24	2,775	2,845	2,775	2,840	277,200	2,840
2008-06-23	2,850	2,890	2,795	2,855	512,700	2,855
2008-06-20	2,860	2,865	2,755	2,795	467,400	2,795
2008-06-19	2,955	2,960	2,815	2,820	775,800	2,820
2008-06-18	2,730	2,970	2,725	2,970	1,390,800	2,970
2008-06-17	2,585	2,585	2,540	2,570	170,100	2,570
2008-06-16	2,545	2,585	2,520	2,580	201,900	2,580
2008-06-13	2,570	2,570	2,485	2,555	403,700	2,555
2008-06-12	2,430	2,510	2,370	2,465	453,300	2,465
2008-06-11	2,440	2,490	2,370	2,405	399,400	2,405
2008-06-10	2,440	2,465	2,400	2,400	166,200	2,400
2008-06-09	2,400	2,460	2,400	2,430	119,400	2,430
2008-06-06	2,520	2,560	2,475	2,495	204,300	2,495
2008-06-05	2,445	2,525	2,435	2,505	219,100	2,505
2008-06-04	2,595	2,595	2,515	2,565	218,700	2,565
2008-06-03	2,580	2,580	2,510	2,555	272,700	2,555
2008-06-02	2,510	2,580	2,475	2,580	392,900	2,580
2008-05-30	2,440	2,485	2,410	2,470	384,900	2,470
2008-05-29	2,450	2,455	2,420	2,440	182,000	2,440
2008-05-28	2,400	2,455	2,360	2,370	374,500	2,370
2008-05-27	2,305	2,315	2,290	2,300	157,700	2,300
2008-05-26	2,340	2,355	2,285	2,285	250,500	2,285
2008-05-23	2,305	2,340	2,270	2,285	377,300	2,285
2008-05-22	2,295	2,310	2,185	2,300	226,500	2,300
2008-05-21	2,370	2,370	2,255	2,290	195,200	2,290
2008-05-20	2,335	2,380	2,330	2,370	239,200	2,370
2008-05-19	2,335	2,405	2,320	2,360	190,800	2,360
2008-05-16	2,475	2,520	2,325	2,355	487,800	2,355
2008-05-15	2,290	2,545	2,285	2,475	1,304,600	2,475
2008-05-14	2,115	2,185	2,100	2,175	470,500	2,175
2008-05-13	2,050	2,080	2,015	2,070	136,300	2,070
2008-05-12	2,005	2,060	2,005	2,050	131,200	2,050
2008-05-09	2,110	2,115	2,035	2,035	123,400	2,035
2008-05-08	2,050	2,135	2,050	2,105	169,400	2,105
2008-05-07	2,085	2,135	2,085	2,085	249,600	2,085
2008-05-02	2,065	2,095	2,065	2,085	185,800	2,085
2008-05-01	2,080	2,085	2,020	2,045	161,400	2,045
2008-04-30	2,095	2,140	2,095	2,110	212,900	2,110
2008-04-28	2,160	2,175	2,100	2,150	186,300	2,150
2008-04-25	2,075	2,125	2,070	2,105	174,300	2,105
2008-04-24	2,040	2,100	2,035	2,070	140,500	2,070
2008-04-23	1,995	2,115	1,995	2,080	157,500	2,080
2008-04-22	2,105	2,120	2,055	2,075	351,200	2,075
2008-04-21	2,160	2,200	2,130	2,160	445,600	2,160
2008-04-18	2,035	2,060	2,010	2,050	209,800	2,050
2008-04-17	2,035	2,080	2,015	2,035	485,800	2,035
2008-04-16	1,899	1,943	1,875	1,885	358,800	1,885
2008-04-15	1,918	1,918	1,811	1,853	481,900	1,853
2008-04-14	1,976	1,976	1,911	1,921	198,700	1,921
2008-04-11	1,927	1,986	1,911	1,975	229,300	1,975
2008-04-10	1,941	1,955	1,908	1,940	262,000	1,940
2008-04-09	1,987	2,005	1,938	1,971	305,900	1,971
2008-04-08	2,030	2,060	1,993	2,010	194,100	2,010
2008-04-07	1,997	2,050	1,992	2,030	165,100	2,030
2008-04-04	2,055	2,070	2,020	2,025	202,600	2,025
2008-04-03	2,050	2,095	2,000	2,015	396,300	2,015
2008-04-02	2,090	2,100	2,030	2,090	194,400	2,090
2008-04-01	1,929	2,005	1,920	1,995	254,200	1,995
2008-03-31	2,000	2,000	1,907	1,928	217,900	1,928
2008-03-28	1,930	1,990	1,890	1,969	211,000	1,969
2008-03-27	1,980	1,995	1,932	1,950	370,900	1,950
2008-03-26	2,000	2,020	1,980	2,020	254,200	2,020
2008-03-25	2,040	2,080	2,005	2,050	229,700	2,050
2008-03-24	1,999	2,035	1,944	2,030	231,200	2,030
2008-03-21	1,962	2,015	1,959	2,010	199,500	2,010
2008-03-19	1,975	2,000	1,952	1,962	420,300	1,962
2008-03-18	1,861	1,945	1,861	1,925	279,700	1,925
2008-03-17	1,878	1,897	1,830	1,891	329,600	1,891
2008-03-14	2,005	2,010	1,933	1,946	563,400	1,946
2008-03-13	2,050	2,095	1,982	2,010	338,300	2,010
2008-03-12	2,175	2,190	2,115	2,130	377,600	2,130
2008-03-11	1,961	2,100	1,961	2,080	436,500	2,080
2008-03-10	1,972	2,010	1,969	1,991	396,800	1,991
2008-03-07	2,025	2,045	2,005	2,010	218,600	2,010
2008-03-06	2,050	2,095	2,020	2,070	401,700	2,070
2008-03-05	2,050	2,060	1,972	1,996	428,600	1,996
2008-03-04	2,040	2,055	2,005	2,020	350,600	2,020
2008-03-03	2,070	2,075	2,030	2,045	374,500	2,045
2008-02-29	2,175	2,185	2,130	2,150	347,800	2,150
2008-02-28	2,250	2,255	2,205	2,225	322,300	2,225
2008-02-27	2,255	2,315	2,245	2,290	517,000	2,290
2008-02-26	2,215	2,250	2,185	2,185	254,800	2,185
2008-02-25	2,175	2,250	2,175	2,235	351,100	2,235
2008-02-22	2,170	2,225	2,170	2,215	354,600	2,215
2008-02-21	2,125	2,240	2,125	2,210	264,500	2,210
2008-02-20	2,235	2,235	2,125	2,125	263,100	2,125
2008-02-19	2,245	2,260	2,185	2,235	249,300	2,235
2008-02-18	2,220	2,240	2,200	2,210	217,500	2,210
2008-02-15	2,160	2,230	2,150	2,220	179,200	2,220
2008-02-14	2,200	2,245	2,180	2,205	482,700	2,205
2008-02-13	2,115	2,195	2,115	2,160	181,100	2,160
2008-02-12	2,135	2,135	2,060	2,105	223,000	2,105
2008-02-08	2,090	2,140	2,070	2,095	236,300	2,095
2008-02-07	2,150	2,165	1,999	2,115	802,800	2,115
2008-02-06	2,190	2,225	2,145	2,145	354,900	2,145
2008-02-05	2,175	2,305	2,165	2,280	583,300	2,280
2008-02-04	2,105	2,195	2,105	2,170	243,900	2,170
2008-02-01	2,105	2,155	2,045	2,100	625,100	2,100
2008-01-31	1,969	2,150	1,966	2,145	927,900	2,145
2008-01-30	2,000	2,020	1,902	1,968	612,900	1,968
2008-01-29	1,955	2,030	1,930	1,997	715,500	1,997
2008-01-28	1,976	1,976	1,872	1,872	386,100	1,872
2008-01-25	1,921	1,975	1,912	1,946	436,700	1,946
2008-01-24	1,889	1,934	1,889	1,908	322,200	1,908
2008-01-23	2,040	2,055	1,888	1,919	453,400	1,919
2008-01-22	1,904	1,973	1,882	1,910	229,400	1,910
2008-01-21	2,060	2,065	1,956	2,000	479,800	2,000
2008-01-18	1,910	2,120	1,910	2,100	414,000	2,100
2008-01-17	1,946	2,015	1,935	2,000	615,500	2,000
2008-01-16	1,950	2,000	1,931	1,960	1,132,900	1,960
2008-01-15	2,220	2,285	2,090	2,100	524,200	2,100
2008-01-11	2,360	2,360	2,230	2,250	285,600	2,250
2008-01-10	2,360	2,430	2,330	2,375	350,200	2,375
2008-01-09	2,220	2,340	2,220	2,320	283,700	2,320
2008-01-08	2,300	2,345	2,280	2,300	396,300	2,300
2008-01-07	2,335	2,390	2,305	2,380	383,600	2,380
2008-01-04	2,490	2,495	2,415	2,430	257,000	2,430

分割・併合履歴：なし