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 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 774 | 775 | 757 | 766 | 358,200 | 766 |
| 2009-12-29 | 771 | 787 | 753 | 760 | 784,500 | 760 |
| 2009-12-28 | 761 | 787 | 760 | 776 | 1,028,400 | 776 |
| 2009-12-25 | 790 | 792 | 754 | 760 | 1,293,400 | 760 |
| 2009-12-24 | 769 | 794 | 769 | 782 | 1,809,700 | 782 |
| 2009-12-22 | 722 | 767 | 722 | 759 | 1,969,000 | 759 |
| 2009-12-21 | 699 | 718 | 687 | 708 | 810,600 | 708 |
| 2009-12-18 | 657 | 715 | 650 | 709 | 1,498,000 | 709 |
| 2009-12-17 | 638 | 682 | 628 | 665 | 1,411,100 | 665 |
| 2009-12-16 | 612 | 645 | 602 | 644 | 1,323,900 | 644 |
| 2009-12-15 | 585 | 594 | 581 | 582 | 484,300 | 582 |
| 2009-12-14 | 592 | 607 | 587 | 595 | 444,600 | 595 |
| 2009-12-11 | 607 | 607 | 584 | 604 | 528,700 | 604 |
| 2009-12-10 | 598 | 623 | 594 | 601 | 581,600 | 601 |
| 2009-12-09 | 603 | 610 | 598 | 608 | 534,800 | 608 |
| 2009-12-08 | 631 | 635 | 614 | 620 | 770,800 | 620 |
| 2009-12-07 | 641 | 651 | 635 | 651 | 833,500 | 651 |
| 2009-12-04 | 625 | 630 | 606 | 621 | 754,000 | 621 |
| 2009-12-03 | 580 | 605 | 573 | 605 | 769,900 | 605 |
| 2009-12-02 | 566 | 575 | 556 | 565 | 881,500 | 565 |
| 2009-12-01 | 545 | 563 | 535 | 563 | 1,127,100 | 563 |
| 2009-11-30 | 518 | 550 | 515 | 543 | 631,300 | 543 |
| 2009-11-27 | 506 | 517 | 498 | 515 | 971,900 | 515 |
| 2009-11-26 | 501 | 530 | 498 | 526 | 819,200 | 526 |
| 2009-11-25 | 530 | 539 | 508 | 517 | 1,212,300 | 517 |
| 2009-11-24 | 555 | 560 | 535 | 539 | 799,800 | 539 |
| 2009-11-20 | 539 | 552 | 537 | 550 | 576,200 | 550 |
| 2009-11-19 | 558 | 561 | 536 | 547 | 970,800 | 547 |
| 2009-11-18 | 547 | 569 | 535 | 550 | 1,250,900 | 550 |
| 2009-11-17 | 564 | 569 | 531 | 537 | 1,203,900 | 537 |
| 2009-11-16 | 579 | 579 | 555 | 560 | 951,700 | 560 |
| 2009-11-13 | 593 | 600 | 572 | 587 | 678,600 | 587 |
| 2009-11-12 | 626 | 626 | 592 | 597 | 1,062,400 | 597 |
| 2009-11-11 | 630 | 633 | 612 | 627 | 1,221,500 | 627 |
| 2009-11-10 | 640 | 655 | 640 | 647 | 759,700 | 647 |
| 2009-11-09 | 660 | 660 | 641 | 650 | 443,900 | 650 |
| 2009-11-06 | 660 | 667 | 645 | 651 | 778,900 | 651 |
| 2009-11-05 | 676 | 676 | 653 | 654 | 1,149,600 | 654 |
| 2009-11-04 | 675 | 676 | 663 | 673 | 713,400 | 673 |
| 2009-11-02 | 667 | 678 | 661 | 676 | 870,400 | 676 |
| 2009-10-30 | 694 | 716 | 676 | 687 | 1,207,700 | 687 |
| 2009-10-29 | 650 | 688 | 650 | 688 | 2,010,200 | 688 |
| 2009-10-28 | 762 | 775 | 747 | 750 | 716,600 | 750 |
| 2009-10-27 | 794 | 796 | 772 | 780 | 637,900 | 780 |
| 2009-10-26 | 782 | 796 | 772 | 796 | 630,700 | 796 |
| 2009-10-23 | 788 | 803 | 780 | 790 | 564,800 | 790 |
| 2009-10-22 | 770 | 799 | 765 | 798 | 469,500 | 798 |
| 2009-10-21 | 791 | 793 | 775 | 780 | 523,400 | 780 |
| 2009-10-20 | 812 | 819 | 787 | 795 | 416,700 | 795 |
| 2009-10-19 | 780 | 805 | 762 | 802 | 579,600 | 802 |
| 2009-10-16 | 831 | 833 | 793 | 798 | 804,800 | 798 |
| 2009-10-15 | 821 | 837 | 813 | 821 | 835,200 | 821 |
| 2009-10-14 | 810 | 820 | 794 | 812 | 846,100 | 812 |
| 2009-10-13 | 800 | 826 | 795 | 810 | 974,500 | 810 |
| 2009-10-09 | 749 | 790 | 749 | 780 | 969,100 | 780 |
| 2009-10-08 | 735 | 759 | 727 | 749 | 846,500 | 749 |
| 2009-10-07 | 710 | 736 | 704 | 733 | 768,100 | 733 |
| 2009-10-06 | 704 | 716 | 680 | 697 | 727,100 | 697 |
| 2009-10-05 | 727 | 737 | 679 | 694 | 971,100 | 694 |
| 2009-10-02 | 734 | 738 | 701 | 727 | 1,019,100 | 727 |
| 2009-10-01 | 777 | 787 | 757 | 760 | 685,500 | 760 |
| 2009-09-30 | 822 | 824 | 793 | 798 | 578,900 | 798 |
| 2009-09-29 | 845 | 845 | 820 | 825 | 377,000 | 825 |
| 2009-09-28 | 858 | 858 | 827 | 829 | 610,800 | 829 |
| 2009-09-25 | 878 | 887 | 869 | 873 | 477,400 | 873 |
| 2009-09-24 | 891 | 919 | 881 | 888 | 1,164,200 | 888 |
| 2009-09-18 | 915 | 919 | 864 | 905 | 979,400 | 905 |
| 2009-09-17 | 923 | 955 | 888 | 895 | 1,675,000 | 895 |
| 2009-09-16 | 889 | 920 | 885 | 893 | 595,200 | 893 |
| 2009-09-15 | 890 | 900 | 871 | 879 | 447,800 | 879 |
| 2009-09-14 | 915 | 915 | 885 | 888 | 590,600 | 888 |
| 2009-09-11 | 927 | 929 | 911 | 911 | 615,800 | 911 |
| 2009-09-10 | 926 | 932 | 918 | 928 | 458,600 | 928 |
| 2009-09-09 | 914 | 946 | 913 | 925 | 673,500 | 925 |
| 2009-09-08 | 930 | 936 | 910 | 930 | 538,700 | 930 |
| 2009-09-07 | 933 | 945 | 920 | 932 | 530,200 | 932 |
| 2009-09-04 | 959 | 959 | 928 | 932 | 869,900 | 932 |
| 2009-09-03 | 995 | 1,003 | 959 | 961 | 1,161,400 | 961 |
| 2009-09-02 | 975 | 1,022 | 966 | 1,006 | 1,745,300 | 1,006 |
| 2009-09-01 | 925 | 1,015 | 920 | 1,015 | 2,668,200 | 1,015 |
| 2009-08-31 | 920 | 938 | 882 | 915 | 866,600 | 915 |
| 2009-08-28 | 940 | 941 | 905 | 916 | 736,600 | 916 |
| 2009-08-27 | 985 | 990 | 926 | 941 | 1,752,900 | 941 |
| 2009-08-26 | 930 | 980 | 920 | 980 | 1,865,300 | 980 |
| 2009-08-25 | 891 | 895 | 868 | 880 | 542,400 | 880 |
| 2009-08-24 | 879 | 902 | 879 | 890 | 677,200 | 890 |
| 2009-08-21 | 895 | 896 | 850 | 862 | 1,759,000 | 862 |
| 2009-08-20 | 889 | 907 | 880 | 906 | 466,900 | 906 |
| 2009-08-19 | 901 | 906 | 883 | 888 | 532,900 | 888 |
| 2009-08-18 | 906 | 915 | 890 | 909 | 712,200 | 909 |
| 2009-08-17 | 950 | 952 | 918 | 926 | 506,000 | 926 |
| 2009-08-14 | 945 | 963 | 945 | 956 | 300,900 | 956 |
| 2009-08-13 | 955 | 965 | 940 | 953 | 676,900 | 953 |
| 2009-08-12 | 960 | 965 | 945 | 954 | 676,500 | 954 |
| 2009-08-11 | 999 | 1,004 | 976 | 980 | 894,100 | 980 |
| 2009-08-10 | 991 | 1,023 | 988 | 1,019 | 986,500 | 1,019 |
| 2009-08-07 | 951 | 968 | 933 | 964 | 340,000 | 964 |
| 2009-08-06 | 930 | 955 | 923 | 951 | 541,200 | 951 |
| 2009-08-05 | 968 | 969 | 919 | 920 | 592,000 | 920 |
| 2009-08-04 | 996 | 997 | 949 | 959 | 929,400 | 959 |
| 2009-08-03 | 983 | 993 | 962 | 986 | 587,000 | 986 |
| 2009-07-31 | 975 | 996 | 957 | 973 | 643,500 | 973 |
| 2009-07-30 | 981 | 996 | 923 | 967 | 1,711,200 | 967 |
| 2009-07-29 | 944 | 1,021 | 944 | 1,021 | 1,351,300 | 1,021 |
| 2009-07-28 | 946 | 964 | 934 | 964 | 1,012,700 | 964 |
| 2009-07-27 | 912 | 950 | 905 | 937 | 1,006,500 | 937 |
| 2009-07-24 | 891 | 898 | 879 | 892 | 523,900 | 892 |
| 2009-07-23 | 853 | 889 | 853 | 871 | 484,800 | 871 |
| 2009-07-22 | 876 | 876 | 843 | 870 | 385,400 | 870 |
| 2009-07-21 | 837 | 872 | 834 | 869 | 520,400 | 869 |
| 2009-07-17 | 840 | 851 | 806 | 830 | 543,900 | 830 |
| 2009-07-16 | 868 | 879 | 832 | 840 | 840,300 | 840 |
| 2009-07-15 | 848 | 856 | 820 | 828 | 609,700 | 828 |
| 2009-07-14 | 792 | 827 | 785 | 818 | 1,146,100 | 818 |
| 2009-07-13 | 803 | 810 | 734 | 742 | 886,100 | 742 |
| 2009-07-10 | 837 | 860 | 814 | 817 | 782,900 | 817 |
| 2009-07-09 | 833 | 855 | 815 | 827 | 677,600 | 827 |
| 2009-07-08 | 879 | 884 | 834 | 850 | 706,700 | 850 |
| 2009-07-07 | 921 | 940 | 884 | 888 | 743,800 | 888 |
| 2009-07-06 | 930 | 940 | 904 | 911 | 677,500 | 911 |
| 2009-07-03 | 928 | 952 | 906 | 951 | 847,100 | 951 |
| 2009-07-02 | 955 | 993 | 912 | 929 | 1,600,900 | 929 |
| 2009-07-01 | 880 | 977 | 875 | 965 | 2,667,600 | 965 |
| 2009-06-30 | 864 | 880 | 855 | 877 | 767,300 | 877 |
| 2009-06-29 | 866 | 877 | 832 | 842 | 483,700 | 842 |
| 2009-06-26 | 864 | 872 | 855 | 859 | 797,000 | 859 |
| 2009-06-25 | 823 | 854 | 811 | 837 | 1,423,500 | 837 |
| 2009-06-24 | 831 | 847 | 800 | 822 | 1,035,400 | 822 |
| 2009-06-23 | 866 | 876 | 841 | 848 | 973,400 | 848 |
| 2009-06-22 | 870 | 895 | 865 | 886 | 538,300 | 886 |
| 2009-06-19 | 891 | 922 | 865 | 883 | 829,800 | 883 |
| 2009-06-18 | 930 | 930 | 877 | 889 | 853,700 | 889 |
| 2009-06-17 | 898 | 940 | 898 | 931 | 755,600 | 931 |
| 2009-06-16 | 967 | 969 | 914 | 918 | 1,073,300 | 918 |
| 2009-06-15 | 999 | 1,012 | 984 | 992 | 818,300 | 992 |
| 2009-06-12 | 1,002 | 1,006 | 975 | 981 | 959,600 | 981 |
| 2009-06-11 | 979 | 1,013 | 965 | 1,008 | 836,300 | 1,008 |
| 2009-06-10 | 965 | 983 | 960 | 969 | 785,900 | 969 |
| 2009-06-09 | 998 | 1,029 | 964 | 980 | 1,041,300 | 980 |
| 2009-06-08 | 963 | 1,006 | 963 | 993 | 688,800 | 993 |
| 2009-06-05 | 938 | 973 | 937 | 960 | 693,300 | 960 |
| 2009-06-04 | 948 | 968 | 940 | 958 | 572,600 | 958 |
| 2009-06-03 | 971 | 980 | 952 | 964 | 842,600 | 964 |
| 2009-06-02 | 994 | 1,003 | 982 | 991 | 580,300 | 991 |
| 2009-06-01 | 981 | 993 | 951 | 979 | 595,900 | 979 |
| 2009-05-29 | 985 | 1,010 | 971 | 977 | 2,001,600 | 977 |
| 2009-05-28 | 924 | 1,001 | 921 | 992 | 1,307,500 | 992 |
| 2009-05-27 | 918 | 945 | 904 | 934 | 1,035,800 | 934 |
| 2009-05-26 | 932 | 933 | 883 | 898 | 1,080,700 | 898 |
| 2009-05-25 | 973 | 975 | 922 | 932 | 1,128,300 | 932 |
| 2009-05-22 | 931 | 971 | 922 | 954 | 1,213,000 | 954 |
| 2009-05-21 | 903 | 952 | 875 | 952 | 1,428,500 | 952 |
| 2009-05-20 | 919 | 921 | 888 | 909 | 886,500 | 909 |
| 2009-05-19 | 943 | 952 | 908 | 918 | 1,036,300 | 918 |
| 2009-05-18 | 952 | 953 | 923 | 933 | 984,400 | 933 |
| 2009-05-15 | 930 | 988 | 930 | 982 | 1,471,100 | 982 |
| 2009-05-14 | 988 | 988 | 893 | 923 | 1,997,500 | 923 |
| 2009-05-13 | 1,073 | 1,086 | 1,033 | 1,035 | 936,300 | 1,035 |
| 2009-05-12 | 1,081 | 1,096 | 1,040 | 1,072 | 905,200 | 1,072 |
| 2009-05-11 | 1,121 | 1,124 | 1,074 | 1,078 | 779,700 | 1,078 |
| 2009-05-08 | 1,046 | 1,080 | 1,035 | 1,074 | 1,097,200 | 1,074 |
| 2009-05-07 | 1,091 | 1,130 | 1,028 | 1,066 | 1,223,300 | 1,066 |
| 2009-05-01 | 1,072 | 1,113 | 1,043 | 1,075 | 814,600 | 1,075 |
| 2009-04-30 | 974 | 1,037 | 974 | 1,032 | 1,147,700 | 1,032 |
| 2009-04-28 | 1,159 | 1,170 | 965 | 973 | 1,798,400 | 973 |
| 2009-04-27 | 1,101 | 1,124 | 1,054 | 1,080 | 1,175,800 | 1,080 |
| 2009-04-24 | 1,056 | 1,220 | 1,035 | 1,141 | 2,229,600 | 1,141 |
| 2009-04-23 | 980 | 1,039 | 956 | 1,032 | 1,067,400 | 1,032 |
| 2009-04-22 | 890 | 975 | 887 | 955 | 1,012,900 | 955 |
| 2009-04-21 | 872 | 884 | 841 | 884 | 625,500 | 884 |
| 2009-04-20 | 915 | 924 | 887 | 912 | 548,100 | 912 |
| 2009-04-17 | 955 | 964 | 877 | 902 | 2,313,500 | 902 |
| 2009-04-16 | 930 | 930 | 930 | 930 | 357,500 | 930 |
| 2009-04-15 | 850 | 851 | 807 | 830 | 1,197,000 | 830 |
| 2009-04-14 | 944 | 980 | 865 | 886 | 837,600 | 886 |
| 2009-04-13 | 920 | 974 | 915 | 954 | 625,000 | 954 |
| 2009-04-10 | 883 | 928 | 863 | 928 | 1,153,500 | 928 |
| 2009-04-09 | 822 | 859 | 822 | 843 | 1,220,200 | 843 |
| 2009-04-08 | 777 | 850 | 762 | 772 | 1,608,900 | 772 |
| 2009-04-07 | 784 | 807 | 770 | 797 | 953,300 | 797 |
| 2009-04-06 | 793 | 826 | 789 | 814 | 1,096,700 | 814 |
| 2009-04-03 | 755 | 779 | 752 | 755 | 1,152,700 | 755 |
| 2009-04-02 | 698 | 722 | 690 | 715 | 963,000 | 715 |
| 2009-04-01 | 618 | 661 | 616 | 658 | 709,400 | 658 |
| 2009-03-31 | 591 | 634 | 584 | 598 | 971,500 | 598 |
| 2009-03-30 | 689 | 690 | 609 | 611 | 808,400 | 611 |
| 2009-03-27 | 678 | 705 | 669 | 704 | 766,700 | 704 |
| 2009-03-26 | 606 | 660 | 604 | 658 | 597,000 | 658 |
| 2009-03-25 | 611 | 642 | 591 | 636 | 706,400 | 636 |
| 2009-03-24 | 580 | 616 | 579 | 611 | 679,000 | 611 |
| 2009-03-23 | 554 | 569 | 542 | 567 | 520,300 | 567 |
| 2009-03-19 | 554 | 562 | 542 | 554 | 792,300 | 554 |
| 2009-03-18 | 561 | 572 | 541 | 545 | 572,800 | 545 |
| 2009-03-17 | 521 | 549 | 515 | 543 | 783,900 | 543 |
| 2009-03-16 | 478 | 521 | 478 | 511 | 492,800 | 511 |
| 2009-03-13 | 472 | 495 | 472 | 483 | 495,200 | 483 |
| 2009-03-12 | 472 | 472 | 457 | 467 | 414,500 | 467 |
| 2009-03-11 | 487 | 487 | 473 | 476 | 597,800 | 476 |
| 2009-03-10 | 466 | 488 | 459 | 477 | 347,100 | 477 |
| 2009-03-09 | 527 | 527 | 464 | 473 | 714,600 | 473 |
| 2009-03-06 | 527 | 529 | 507 | 509 | 554,700 | 509 |
| 2009-03-05 | 496 | 568 | 494 | 537 | 1,533,000 | 537 |
| 2009-03-04 | 479 | 496 | 479 | 494 | 575,100 | 494 |
| 2009-03-03 | 475 | 489 | 461 | 489 | 539,600 | 489 |
| 2009-03-02 | 478 | 492 | 476 | 484 | 485,600 | 484 |
| 2009-02-27 | 481 | 497 | 471 | 493 | 804,100 | 493 |
| 2009-02-26 | 450 | 491 | 450 | 473 | 722,200 | 473 |
| 2009-02-25 | 458 | 464 | 443 | 452 | 697,600 | 452 |
| 2009-02-24 | 444 | 452 | 440 | 452 | 498,300 | 452 |
| 2009-02-23 | 477 | 480 | 450 | 456 | 363,100 | 456 |
| 2009-02-20 | 489 | 499 | 474 | 477 | 413,200 | 477 |
| 2009-02-19 | 502 | 504 | 472 | 494 | 703,200 | 494 |
| 2009-02-18 | 475 | 504 | 475 | 501 | 621,000 | 501 |
| 2009-02-17 | 499 | 499 | 478 | 490 | 504,200 | 490 |
| 2009-02-16 | 483 | 517 | 483 | 499 | 676,600 | 499 |
| 2009-02-13 | 477 | 482 | 466 | 473 | 565,100 | 473 |
| 2009-02-12 | 487 | 490 | 465 | 470 | 483,300 | 470 |
| 2009-02-10 | 487 | 498 | 476 | 491 | 627,100 | 491 |
| 2009-02-09 | 520 | 522 | 469 | 472 | 694,900 | 472 |
| 2009-02-06 | 530 | 532 | 504 | 509 | 530,900 | 509 |
| 2009-02-05 | 520 | 523 | 502 | 511 | 761,300 | 511 |
| 2009-02-04 | 530 | 533 | 520 | 530 | 828,800 | 530 |
| 2009-02-03 | 540 | 551 | 504 | 510 | 1,117,500 | 510 |
| 2009-02-02 | 606 | 609 | 530 | 537 | 1,338,200 | 537 |
| 2009-01-30 | 607 | 647 | 595 | 630 | 1,679,600 | 630 |
| 2009-01-29 | 605 | 624 | 595 | 606 | 814,900 | 606 |
| 2009-01-28 | 590 | 620 | 584 | 604 | 669,700 | 604 |
| 2009-01-27 | 597 | 604 | 573 | 580 | 699,400 | 580 |
| 2009-01-26 | 591 | 603 | 571 | 571 | 378,000 | 571 |
| 2009-01-23 | 621 | 627 | 603 | 605 | 373,900 | 605 |
| 2009-01-22 | 644 | 650 | 617 | 631 | 620,500 | 631 |
| 2009-01-21 | 651 | 655 | 637 | 642 | 414,700 | 642 |
| 2009-01-20 | 673 | 683 | 654 | 669 | 487,100 | 669 |
| 2009-01-19 | 664 | 675 | 653 | 663 | 631,700 | 663 |
| 2009-01-16 | 663 | 696 | 656 | 684 | 605,600 | 684 |
| 2009-01-15 | 698 | 698 | 668 | 682 | 789,900 | 682 |
| 2009-01-14 | 723 | 735 | 707 | 720 | 812,600 | 720 |
| 2009-01-13 | 839 | 839 | 724 | 733 | 1,101,900 | 733 |
| 2009-01-09 | 841 | 846 | 786 | 799 | 892,200 | 799 |
| 2009-01-08 | 891 | 900 | 845 | 861 | 726,500 | 861 |
| 2009-01-07 | 850 | 901 | 844 | 891 | 1,149,000 | 891 |
| 2009-01-06 | 830 | 860 | 830 | 852 | 473,400 | 852 |
| 2009-01-05 | 847 | 856 | 813 | 824 | 293,100 | 824 |
分割・併合履歴 ： なし
