6723 ルネサスエレクトロニクス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	821	823	810	813	325,900	813
2010-12-29	827	833	822	825	272,200	825
2010-12-28	821	829	819	825	287,400	825
2010-12-27	807	821	807	818	361,500	818
2010-12-24	795	808	794	801	274,500	801
2010-12-22	797	825	797	807	666,400	807
2010-12-21	790	805	790	797	306,400	797
2010-12-20	805	807	789	796	239,700	796
2010-12-17	805	814	805	805	210,900	805
2010-12-16	817	827	810	811	500,900	811
2010-12-15	820	824	813	824	348,900	824
2010-12-14	812	819	810	816	276,100	816
2010-12-13	811	820	804	819	451,400	819
2010-12-10	835	835	808	811	543,100	811
2010-12-09	838	844	826	833	322,000	833
2010-12-08	824	841	822	838	549,400	838
2010-12-07	824	824	808	815	383,800	815
2010-12-06	810	832	805	818	457,100	818
2010-12-03	812	826	807	823	603,400	823
2010-12-02	815	817	805	811	537,200	811
2010-12-01	804	804	775	785	1,117,100	785
2010-11-30	840	840	813	814	919,800	814
2010-11-29	838	860	831	842	699,300	842
2010-11-26	835	855	827	837	873,700	837
2010-11-25	810	828	808	825	566,300	825
2010-11-24	771	811	766	801	785,200	801
2010-11-22	781	802	781	801	536,600	801
2010-11-19	785	788	767	774	685,200	774
2010-11-18	758	772	755	770	588,700	770
2010-11-17	730	751	729	751	430,800	751
2010-11-16	743	760	741	745	636,200	745
2010-11-15	713	742	713	740	537,200	740
2010-11-12	700	720	700	710	541,200	710
2010-11-11	699	716	691	713	800,000	713
2010-11-10	672	690	666	688	455,700	688
2010-11-09	669	675	662	670	369,300	670
2010-11-08	655	675	655	670	604,200	670
2010-11-05	623	677	621	654	1,614,600	654
2010-11-04	595	617	591	605	492,200	605
2010-11-02	596	600	581	591	519,200	591
2010-11-01	615	618	596	604	509,900	604
2010-10-29	630	630	595	605	1,198,200	605
2010-10-28	674	674	590	631	3,371,800	631
2010-10-27	687	698	679	684	577,200	684
2010-10-26	676	691	676	687	792,000	687
2010-10-25	689	696	681	686	370,900	686
2010-10-22	672	703	672	694	576,900	694
2010-10-21	677	686	670	677	463,300	677
2010-10-20	675	680	668	675	439,100	675
2010-10-19	692	702	685	685	647,000	685
2010-10-18	690	697	687	690	387,700	690
2010-10-15	701	707	691	697	484,700	697
2010-10-14	719	720	700	703	492,800	703
2010-10-13	709	719	704	711	449,800	711
2010-10-12	726	733	701	701	678,200	701
2010-10-08	750	754	723	724	1,312,800	724
2010-10-07	750	773	748	765	529,100	765
2010-10-06	745	754	742	753	606,100	753
2010-10-05	726	742	723	738	942,800	738
2010-10-04	728	735	705	711	799,700	711
2010-10-01	721	743	716	736	724,600	736
2010-09-30	755	755	712	714	1,006,300	714
2010-09-29	743	756	743	753	596,100	753
2010-09-28	725	750	722	743	641,300	743
2010-09-27	720	731	714	729	402,300	729
2010-09-24	716	723	705	708	505,600	708
2010-09-22	726	737	722	727	419,300	727
2010-09-21	740	758	730	733	934,000	733
2010-09-17	727	734	723	727	867,100	727
2010-09-16	740	740	720	726	540,300	726
2010-09-15	685	731	680	726	1,127,100	726
2010-09-14	703	706	695	698	548,800	698
2010-09-13	704	717	702	702	371,300	702
2010-09-10	694	705	688	696	658,200	696
2010-09-09	697	703	686	693	403,100	693
2010-09-08	705	705	685	693	911,500	693
2010-09-07	737	743	721	724	678,100	724
2010-09-06	740	750	729	749	637,500	749
2010-09-03	693	729	693	725	883,700	725
2010-09-02	710	714	681	690	1,131,600	690
2010-09-01	689	701	680	691	917,600	691
2010-08-31	728	735	692	694	1,147,400	694
2010-08-30	736	753	719	743	1,345,000	743
2010-08-27	699	736	684	735	2,960,700	735
2010-08-26	679	702	672	684	963,000	684
2010-08-25	658	683	646	677	1,594,500	677
2010-08-24	662	682	652	668	1,262,400	668
2010-08-23	684	686	663	672	658,600	672
2010-08-20	678	691	672	683	978,400	683
2010-08-19	662	700	661	697	1,364,200	697
2010-08-18	663	682	660	668	1,561,700	668
2010-08-17	654	658	640	646	835,900	646
2010-08-16	659	667	641	662	771,900	662
2010-08-13	673	679	639	663	1,566,800	663
2010-08-12	658	673	640	669	1,128,600	669
2010-08-11	705	711	674	677	1,281,600	677
2010-08-10	696	726	693	720	1,483,600	720
2010-08-09	690	702	683	691	945,200	691
2010-08-06	689	709	675	705	1,453,300	705
2010-08-05	740	743	681	704	2,758,600	704
2010-08-04	749	751	722	729	1,722,200	729
2010-08-03	758	770	723	742	2,348,900	742
2010-08-02	825	842	736	743	2,961,900	743
2010-07-30	842	844	800	826	2,281,800	826
2010-07-29	826	898	826	857	2,840,500	857
2010-07-28	825	835	816	828	542,600	828
2010-07-27	789	814	783	813	909,600	813
2010-07-26	796	804	786	788	509,700	788
2010-07-23	777	793	774	784	640,600	784
2010-07-22	767	775	754	755	717,500	755
2010-07-21	806	810	770	782	720,200	782
2010-07-20	784	802	774	788	744,700	788
2010-07-16	822	825	793	808	1,316,400	808
2010-07-15	860	861	829	835	1,121,200	835
2010-07-14	873	877	855	866	1,688,000	866
2010-07-13	832	858	828	845	1,172,700	845
2010-07-12	807	845	805	824	1,239,000	824
2010-07-09	792	807	788	801	1,036,400	801
2010-07-08	802	804	782	790	957,300	790
2010-07-07	765	803	760	775	2,071,000	775
2010-07-06	761	767	728	757	1,205,400	757
2010-07-05	731	762	731	753	580,100	753
2010-07-02	741	754	726	740	513,900	740
2010-07-01	757	759	721	728	892,900	728
2010-06-30	756	775	741	775	900,900	775
2010-06-29	783	840	772	786	1,372,100	786
2010-06-28	797	798	768	773	714,400	773
2010-06-25	807	808	778	788	968,100	788
2010-06-24	832	847	817	833	785,800	833
2010-06-23	866	884	846	848	910,500	848
2010-06-22	892	918	880	883	984,600	883
2010-06-21	877	922	877	902	886,100	902
2010-06-18	893	896	874	878	455,800	878
2010-06-17	924	924	882	889	1,127,100	889
2010-06-16	939	939	918	924	654,300	924
2010-06-15	910	928	905	912	810,400	912
2010-06-14	895	919	895	904	502,100	904
2010-06-11	890	895	876	882	796,900	882
2010-06-10	867	868	843	860	704,200	860
2010-06-09	890	891	843	852	937,900	852
2010-06-08	879	911	869	891	1,194,100	891
2010-06-07	881	902	878	894	1,329,800	894
2010-06-04	935	964	918	923	1,285,200	923
2010-06-03	896	931	896	931	1,262,400	931
2010-06-02	895	923	875	881	910,600	881
2010-06-01	931	941	900	910	1,054,200	910
2010-05-31	943	955	915	933	1,292,300	933
2010-05-28	971	981	935	958	1,553,200	958
2010-05-27	892	947	885	944	1,744,400	944
2010-05-26	894	928	885	907	1,913,600	907
2010-05-25	959	962	872	879	1,832,500	879
2010-05-24	973	986	935	974	880,200	974
2010-05-21	970	976	948	967	1,866,500	967
2010-05-20	1,045	1,051	997	1,014	1,208,100	1,014
2010-05-19	1,013	1,094	964	1,065	2,490,100	1,065
2010-05-18	1,075	1,081	1,035	1,043	735,100	1,043
2010-05-17	1,104	1,109	1,046	1,067	1,048,900	1,067
2010-05-14	1,113	1,129	1,094	1,115	755,000	1,115
2010-05-13	1,119	1,154	1,103	1,143	1,766,800	1,143
2010-05-12	1,152	1,154	1,031	1,096	3,475,800	1,096
2010-05-11	1,244	1,249	1,162	1,174	924,700	1,174
2010-05-10	1,212	1,259	1,184	1,214	1,268,600	1,214
2010-05-07	1,156	1,254	1,140	1,222	1,924,700	1,222
2010-05-06	1,270	1,355	1,231	1,236	2,060,100	1,236
2010-04-30	1,365	1,403	1,282	1,295	2,622,400	1,295
2010-04-28	1,241	1,365	1,234	1,349	2,410,800	1,349
2010-04-27	1,188	1,278	1,181	1,267	1,626,200	1,267
2010-04-26	1,155	1,218	1,155	1,200	1,638,700	1,200
2010-04-23	1,124	1,149	1,107	1,124	849,400	1,124
2010-04-22	1,107	1,119	1,077	1,113	1,045,000	1,113
2010-04-21	1,028	1,130	1,028	1,123	1,857,000	1,123
2010-04-20	1,022	1,036	1,000	1,010	823,200	1,010
2010-04-19	1,031	1,051	1,018	1,023	998,900	1,023
2010-04-16	1,018	1,070	1,006	1,059	1,430,400	1,059
2010-04-15	1,030	1,030	1,011	1,025	488,600	1,025
2010-04-14	1,002	1,013	992	994	495,700	994
2010-04-13	1,009	1,010	980	997	828,300	997
2010-04-12	1,030	1,043	998	1,007	1,970,500	1,007
2010-04-09	956	985	949	985	2,318,000	985
2010-04-08	932	953	930	942	511,200	942
2010-04-07	922	947	919	935	652,400	935
2010-04-06	960	963	924	927	500,300	927
2010-04-05	959	964	953	959	550,400	959
2010-04-02	964	966	943	946	727,000	946
2010-04-01	942	959	941	957	389,200	957
2010-03-31	955	958	940	947	265,800	947
2010-03-30	957	967	946	957	486,300	957
2010-03-29	941	960	935	951	377,700	951
2010-03-26	928	934	921	931	395,900	931
2010-03-25	935	935	912	920	369,200	920
2010-03-24	925	935	916	923	358,300	923
2010-03-23	886	920	884	910	499,200	910
2010-03-19	913	923	898	901	1,003,300	901
2010-03-18	949	952	923	928	550,700	928
2010-03-17	927	954	927	947	841,700	947
2010-03-16	928	962	923	933	2,200,000	933
2010-03-15	883	885	874	883	282,900	883
2010-03-12	876	878	861	871	557,400	871
2010-03-11	887	887	862	876	290,200	876
2010-03-10	862	881	859	877	486,300	877
2010-03-09	855	860	843	859	410,000	859
2010-03-08	865	865	846	852	427,800	852
2010-03-05	828	844	824	836	462,100	836
2010-03-04	830	840	816	819	745,900	819
2010-03-03	841	854	831	836	588,300	836
2010-03-02	861	869	840	849	575,400	849
2010-03-01	848	865	843	851	458,500	851
2010-02-26	840	865	820	865	793,200	865
2010-02-25	864	888	821	828	1,144,000	828
2010-02-24	880	890	865	879	579,100	879
2010-02-23	878	900	864	900	811,900	900
2010-02-22	884	895	855	870	1,190,900	870
2010-02-19	849	911	843	886	2,190,800	886
2010-02-18	808	848	793	845	1,027,400	845
2010-02-17	796	804	785	800	496,300	800
2010-02-16	775	793	751	788	450,900	788
2010-02-15	790	790	775	777	251,600	777
2010-02-12	784	801	773	785	611,100	785
2010-02-10	772	789	762	782	1,183,700	782
2010-02-09	750	773	745	752	611,700	752
2010-02-08	745	773	737	761	648,700	761
2010-02-05	736	760	733	754	762,800	754
2010-02-04	780	780	754	766	1,041,700	766
2010-02-03	731	763	724	754	993,700	754
2010-02-02	740	748	710	716	1,118,400	716
2010-02-01	745	753	726	732	826,700	732
2010-01-29	753	785	740	757	1,682,600	757
2010-01-28	664	774	655	768	3,260,500	768
2010-01-27	703	708	674	674	672,000	674
2010-01-26	717	734	708	709	743,000	709
2010-01-25	710	728	709	716	762,500	716
2010-01-22	720	734	717	731	616,000	731
2010-01-21	720	760	712	750	1,011,000	750
2010-01-20	770	771	715	727	1,325,100	727
2010-01-19	792	803	757	764	794,500	764
2010-01-18	780	782	769	777	440,700	777
2010-01-15	806	817	779	795	1,220,400	795
2010-01-14	763	788	763	785	732,100	785
2010-01-13	775	780	759	759	646,400	759
2010-01-12	776	788	770	785	839,900	785
2010-01-08	765	782	755	767	1,097,200	767
2010-01-07	760	763	741	747	636,400	747
2010-01-06	746	755	734	740	908,200	740
2010-01-05	775	780	744	745	1,191,800	745
2010-01-04	778	781	772	776	310,500	776

分割・併合履歴：なし