6723 ルネサスエレクトロニクス(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-30774775757766358,200766
2009-12-29771787753760784,500760
2009-12-287617877607761,028,400776
2009-12-257907927547601,293,400760
2009-12-247697947697821,809,700782
2009-12-227227677227591,969,000759
2009-12-21699718687708810,600708
2009-12-186577156507091,498,000709
2009-12-176386826286651,411,100665
2009-12-166126456026441,323,900644
2009-12-15585594581582484,300582
2009-12-14592607587595444,600595
2009-12-11607607584604528,700604
2009-12-10598623594601581,600601
2009-12-09603610598608534,800608
2009-12-08631635614620770,800620
2009-12-07641651635651833,500651
2009-12-04625630606621754,000621
2009-12-03580605573605769,900605
2009-12-02566575556565881,500565
2009-12-015455635355631,127,100563
2009-11-30518550515543631,300543
2009-11-27506517498515971,900515
2009-11-26501530498526819,200526
2009-11-255305395085171,212,300517
2009-11-24555560535539799,800539
2009-11-20539552537550576,200550
2009-11-19558561536547970,800547
2009-11-185475695355501,250,900550
2009-11-175645695315371,203,900537
2009-11-16579579555560951,700560
2009-11-13593600572587678,600587
2009-11-126266265925971,062,400597
2009-11-116306336126271,221,500627
2009-11-10640655640647759,700647
2009-11-09660660641650443,900650
2009-11-06660667645651778,900651
2009-11-056766766536541,149,600654
2009-11-04675676663673713,400673
2009-11-02667678661676870,400676
2009-10-306947166766871,207,700687
2009-10-296506886506882,010,200688
2009-10-28762775747750716,600750
2009-10-27794796772780637,900780
2009-10-26782796772796630,700796
2009-10-23788803780790564,800790
2009-10-22770799765798469,500798
2009-10-21791793775780523,400780
2009-10-20812819787795416,700795
2009-10-19780805762802579,600802
2009-10-16831833793798804,800798
2009-10-15821837813821835,200821
2009-10-14810820794812846,100812
2009-10-13800826795810974,500810
2009-10-09749790749780969,100780
2009-10-08735759727749846,500749
2009-10-07710736704733768,100733
2009-10-06704716680697727,100697
2009-10-05727737679694971,100694
2009-10-027347387017271,019,100727
2009-10-01777787757760685,500760
2009-09-30822824793798578,900798
2009-09-29845845820825377,000825
2009-09-28858858827829610,800829
2009-09-25878887869873477,400873
2009-09-248919198818881,164,200888
2009-09-18915919864905979,400905
2009-09-179239558888951,675,000895
2009-09-16889920885893595,200893
2009-09-15890900871879447,800879
2009-09-14915915885888590,600888
2009-09-11927929911911615,800911
2009-09-10926932918928458,600928
2009-09-09914946913925673,500925
2009-09-08930936910930538,700930
2009-09-07933945920932530,200932
2009-09-04959959928932869,900932
2009-09-039951,0039599611,161,400961
2009-09-029751,0229661,0061,745,3001,006
2009-09-019251,0159201,0152,668,2001,015
2009-08-31920938882915866,600915
2009-08-28940941905916736,600916
2009-08-279859909269411,752,900941
2009-08-269309809209801,865,300980
2009-08-25891895868880542,400880
2009-08-24879902879890677,200890
2009-08-218958968508621,759,000862
2009-08-20889907880906466,900906
2009-08-19901906883888532,900888
2009-08-18906915890909712,200909
2009-08-17950952918926506,000926
2009-08-14945963945956300,900956
2009-08-13955965940953676,900953
2009-08-12960965945954676,500954
2009-08-119991,004976980894,100980
2009-08-109911,0239881,019986,5001,019
2009-08-07951968933964340,000964
2009-08-06930955923951541,200951
2009-08-05968969919920592,000920
2009-08-04996997949959929,400959
2009-08-03983993962986587,000986
2009-07-31975996957973643,500973
2009-07-309819969239671,711,200967
2009-07-299441,0219441,0211,351,3001,021
2009-07-289469649349641,012,700964
2009-07-279129509059371,006,500937
2009-07-24891898879892523,900892
2009-07-23853889853871484,800871
2009-07-22876876843870385,400870
2009-07-21837872834869520,400869
2009-07-17840851806830543,900830
2009-07-16868879832840840,300840
2009-07-15848856820828609,700828
2009-07-147928277858181,146,100818
2009-07-13803810734742886,100742
2009-07-10837860814817782,900817
2009-07-09833855815827677,600827
2009-07-08879884834850706,700850
2009-07-07921940884888743,800888
2009-07-06930940904911677,500911
2009-07-03928952906951847,100951
2009-07-029559939129291,600,900929
2009-07-018809778759652,667,600965
2009-06-30864880855877767,300877
2009-06-29866877832842483,700842
2009-06-26864872855859797,000859
2009-06-258238548118371,423,500837
2009-06-248318478008221,035,400822
2009-06-23866876841848973,400848
2009-06-22870895865886538,300886
2009-06-19891922865883829,800883
2009-06-18930930877889853,700889
2009-06-17898940898931755,600931
2009-06-169679699149181,073,300918
2009-06-159991,012984992818,300992
2009-06-121,0021,006975981959,600981
2009-06-119791,0139651,008836,3001,008
2009-06-10965983960969785,900969
2009-06-099981,0299649801,041,300980
2009-06-089631,006963993688,800993
2009-06-05938973937960693,300960
2009-06-04948968940958572,600958
2009-06-03971980952964842,600964
2009-06-029941,003982991580,300991
2009-06-01981993951979595,900979
2009-05-299851,0109719772,001,600977
2009-05-289241,0019219921,307,500992
2009-05-279189459049341,035,800934
2009-05-269329338838981,080,700898
2009-05-259739759229321,128,300932
2009-05-229319719229541,213,000954
2009-05-219039528759521,428,500952
2009-05-20919921888909886,500909
2009-05-199439529089181,036,300918
2009-05-18952953923933984,400933
2009-05-159309889309821,471,100982
2009-05-149889888939231,997,500923
2009-05-131,0731,0861,0331,035936,3001,035
2009-05-121,0811,0961,0401,072905,2001,072
2009-05-111,1211,1241,0741,078779,7001,078
2009-05-081,0461,0801,0351,0741,097,2001,074
2009-05-071,0911,1301,0281,0661,223,3001,066
2009-05-011,0721,1131,0431,075814,6001,075
2009-04-309741,0379741,0321,147,7001,032
2009-04-281,1591,1709659731,798,400973
2009-04-271,1011,1241,0541,0801,175,8001,080
2009-04-241,0561,2201,0351,1412,229,6001,141
2009-04-239801,0399561,0321,067,4001,032
2009-04-228909758879551,012,900955
2009-04-21872884841884625,500884
2009-04-20915924887912548,100912
2009-04-179559648779022,313,500902
2009-04-16930930930930357,500930
2009-04-158508518078301,197,000830
2009-04-14944980865886837,600886
2009-04-13920974915954625,000954
2009-04-108839288639281,153,500928
2009-04-098228598228431,220,200843
2009-04-087778507627721,608,900772
2009-04-07784807770797953,300797
2009-04-067938267898141,096,700814
2009-04-037557797527551,152,700755
2009-04-02698722690715963,000715
2009-04-01618661616658709,400658
2009-03-31591634584598971,500598
2009-03-30689690609611808,400611
2009-03-27678705669704766,700704
2009-03-26606660604658597,000658
2009-03-25611642591636706,400636
2009-03-24580616579611679,000611
2009-03-23554569542567520,300567
2009-03-19554562542554792,300554
2009-03-18561572541545572,800545
2009-03-17521549515543783,900543
2009-03-16478521478511492,800511
2009-03-13472495472483495,200483
2009-03-12472472457467414,500467
2009-03-11487487473476597,800476
2009-03-10466488459477347,100477
2009-03-09527527464473714,600473
2009-03-06527529507509554,700509
2009-03-054965684945371,533,000537
2009-03-04479496479494575,100494
2009-03-03475489461489539,600489
2009-03-02478492476484485,600484
2009-02-27481497471493804,100493
2009-02-26450491450473722,200473
2009-02-25458464443452697,600452
2009-02-24444452440452498,300452
2009-02-23477480450456363,100456
2009-02-20489499474477413,200477
2009-02-19502504472494703,200494
2009-02-18475504475501621,000501
2009-02-17499499478490504,200490
2009-02-16483517483499676,600499
2009-02-13477482466473565,100473
2009-02-12487490465470483,300470
2009-02-10487498476491627,100491
2009-02-09520522469472694,900472
2009-02-06530532504509530,900509
2009-02-05520523502511761,300511
2009-02-04530533520530828,800530
2009-02-035405515045101,117,500510
2009-02-026066095305371,338,200537
2009-01-306076475956301,679,600630
2009-01-29605624595606814,900606
2009-01-28590620584604669,700604
2009-01-27597604573580699,400580
2009-01-26591603571571378,000571
2009-01-23621627603605373,900605
2009-01-22644650617631620,500631
2009-01-21651655637642414,700642
2009-01-20673683654669487,100669
2009-01-19664675653663631,700663
2009-01-16663696656684605,600684
2009-01-15698698668682789,900682
2009-01-14723735707720812,600720
2009-01-138398397247331,101,900733
2009-01-09841846786799892,200799
2009-01-08891900845861726,500861
2009-01-078509018448911,149,000891
2009-01-06830860830852473,400852
2009-01-05847856813824293,100824

分割・併合履歴 : なし