6723 ルネサスエレクトロニクス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	459	475	452	471	392,600	471
2011-12-29	461	461	455	458	433,900	458
2011-12-28	467	469	459	462	214,200	462
2011-12-27	471	471	462	464	236,100	464
2011-12-26	473	482	463	469	372,800	469
2011-12-22	459	467	454	463	545,100	463
2011-12-21	475	483	462	467	639,100	467
2011-12-20	470	481	470	471	316,700	471
2011-12-19	481	484	457	470	391,800	470
2011-12-16	496	502	486	489	590,900	489
2011-12-15	505	507	498	502	558,100	502
2011-12-14	520	521	503	512	457,300	512
2011-12-13	530	532	517	523	502,700	523
2011-12-12	536	543	531	539	381,500	539
2011-12-09	536	544	525	528	686,400	528
2011-12-08	535	552	520	549	726,200	549
2011-12-07	518	529	517	527	583,300	527
2011-12-06	527	529	515	515	470,400	515
2011-12-05	510	526	510	526	351,200	526
2011-12-02	503	512	501	509	408,100	509
2011-12-01	514	516	504	508	455,200	508
2011-11-30	501	506	497	503	421,200	503
2011-11-29	515	518	503	512	396,300	512
2011-11-28	498	521	498	513	472,300	513
2011-11-25	485	498	485	495	301,700	495
2011-11-24	492	493	480	487	236,000	487
2011-11-22	490	505	488	496	325,700	496
2011-11-21	506	514	498	501	242,000	501
2011-11-18	498	515	498	512	302,400	512
2011-11-17	497	514	492	506	509,900	506
2011-11-16	519	519	500	503	362,100	503
2011-11-15	520	524	513	515	387,900	515
2011-11-14	553	553	531	537	235,000	537
2011-11-11	534	545	526	531	645,600	531
2011-11-10	548	554	538	543	568,200	543
2011-11-09	590	590	564	571	715,000	571
2011-11-08	608	612	574	582	623,900	582
2011-11-07	599	621	597	612	1,066,900	612
2011-11-04	584	594	575	593	640,900	593
2011-11-02	574	590	564	583	660,300	583
2011-11-01	574	591	565	579	922,100	579
2011-10-31	570	577	559	564	406,100	564
2011-10-28	580	584	571	572	479,800	572
2011-10-27	565	573	551	573	300,500	573
2011-10-26	542	569	540	557	380,000	557
2011-10-25	565	570	550	552	322,900	552
2011-10-24	559	567	556	565	610,500	565
2011-10-21	528	544	527	541	284,200	541
2011-10-20	535	544	525	529	395,100	529
2011-10-19	559	562	538	539	316,600	539
2011-10-18	542	555	538	553	266,400	553
2011-10-17	554	564	551	555	496,700	555
2011-10-14	560	562	540	542	576,700	542
2011-10-13	538	565	538	561	1,163,400	561
2011-10-12	534	538	531	535	606,500	535
2011-10-11	546	553	534	535	748,200	535
2011-10-07	540	547	535	537	638,700	537
2011-10-06	515	544	515	534	1,014,100	534
2011-10-05	540	546	527	540	1,305,500	540
2011-10-04	484	528	482	521	1,070,500	521
2011-10-03	511	515	490	502	482,100	502
2011-09-30	514	529	508	521	631,300	521
2011-09-29	499	524	495	518	801,000	518
2011-09-28	520	520	501	505	302,800	505
2011-09-27	496	510	494	507	524,100	507
2011-09-26	490	496	478	482	532,900	482
2011-09-22	504	506	491	496	686,900	496
2011-09-21	501	540	501	512	1,907,800	512
2011-09-20	490	491	482	486	198,300	486
2011-09-16	483	499	481	498	419,800	498
2011-09-15	472	477	464	475	440,000	475
2011-09-14	472	472	456	459	644,000	459
2011-09-13	457	478	457	477	492,600	477
2011-09-12	466	466	453	454	601,700	454
2011-09-09	492	495	475	478	581,700	478
2011-09-08	497	506	488	491	456,200	491
2011-09-07	481	492	479	490	423,000	490
2011-09-06	494	494	470	471	793,800	471
2011-09-05	501	509	490	493	360,600	493
2011-09-02	518	525	511	516	294,600	516
2011-09-01	515	534	515	529	451,600	529
2011-08-31	536	536	512	513	691,400	513
2011-08-30	537	542	527	536	444,300	536
2011-08-29	543	558	525	531	1,015,900	531
2011-08-26	498	522	491	522	1,021,800	522
2011-08-25	480	510	480	500	762,100	500
2011-08-24	508	512	472	475	1,021,900	475
2011-08-23	499	506	492	504	410,600	504
2011-08-22	502	513	488	491	524,500	491
2011-08-19	505	516	504	508	803,300	508
2011-08-18	535	537	515	516	616,000	516
2011-08-17	539	543	529	534	391,600	534
2011-08-16	540	553	540	549	481,600	549
2011-08-15	546	546	531	539	583,800	539
2011-08-12	558	563	536	543	759,700	543
2011-08-11	547	549	532	543	486,600	543
2011-08-10	571	575	563	564	886,300	564
2011-08-09	532	558	517	555	1,155,300	555
2011-08-08	570	577	555	560	810,200	560
2011-08-05	563	583	562	578	769,900	578
2011-08-04	630	630	601	603	1,037,800	603
2011-08-03	626	637	614	620	1,425,700	620
2011-08-02	659	662	653	656	544,000	656
2011-08-01	669	675	666	669	345,800	669
2011-07-29	646	682	646	669	835,500	669
2011-07-28	656	657	648	648	396,900	648
2011-07-27	670	670	661	666	350,300	666
2011-07-26	679	683	668	671	451,400	671
2011-07-25	680	686	680	682	190,300	682
2011-07-22	677	690	672	688	523,100	688
2011-07-21	683	683	668	673	595,600	673
2011-07-20	676	689	676	686	586,300	686
2011-07-19	667	674	659	673	613,800	673
2011-07-15	687	689	670	674	756,100	674
2011-07-14	697	702	687	687	398,700	687
2011-07-13	683	706	683	705	768,200	705
2011-07-12	698	703	684	690	848,000	690
2011-07-11	711	715	700	710	949,200	710
2011-07-08	706	716	705	712	1,561,400	712
2011-07-07	697	707	696	706	681,300	706
2011-07-06	701	707	695	707	661,600	707
2011-07-05	709	711	699	705	1,281,600	705
2011-07-04	698	704	693	700	1,292,800	700
2011-07-01	695	701	693	696	580,600	696
2011-06-30	696	697	688	693	556,000	693
2011-06-29	693	699	692	696	474,800	696
2011-06-28	697	701	686	687	522,200	687
2011-06-27	698	701	695	696	243,200	696
2011-06-24	695	704	694	699	453,200	699
2011-06-23	700	704	694	697	445,700	697
2011-06-22	703	709	701	705	640,100	705
2011-06-21	700	706	693	699	401,000	699
2011-06-20	697	705	696	698	623,900	698
2011-06-17	709	712	695	701	794,200	701
2011-06-16	710	721	708	709	1,087,100	709
2011-06-15	734	735	725	727	443,100	727
2011-06-14	743	749	725	725	1,268,700	725
2011-06-13	725	752	721	747	1,243,600	747
2011-06-10	730	732	721	722	563,600	722
2011-06-09	730	731	708	718	703,400	718
2011-06-08	735	738	726	734	435,200	734
2011-06-07	724	738	724	733	584,900	733
2011-06-06	720	733	718	726	572,900	726
2011-06-03	748	748	726	731	796,000	731
2011-06-02	750	760	731	749	1,288,600	749
2011-06-01	740	762	735	758	1,511,300	758
2011-05-31	718	737	717	737	663,100	737
2011-05-30	715	723	711	718	426,300	718
2011-05-27	716	724	712	717	448,400	717
2011-05-26	715	727	715	721	615,300	721
2011-05-25	724	728	712	712	576,600	712
2011-05-24	704	722	704	721	820,300	721
2011-05-23	714	715	703	709	677,700	709
2011-05-20	716	724	701	719	1,073,700	719
2011-05-19	750	751	712	715	2,005,100	715
2011-05-18	725	746	720	744	1,776,200	744
2011-05-17	694	706	691	703	717,700	703
2011-05-16	710	712	698	699	723,700	699
2011-05-13	733	735	708	715	972,600	715
2011-05-12	729	737	717	732	1,063,900	732
2011-05-11	748	770	724	728	3,217,300	728
2011-05-10	752	772	746	757	1,926,800	757
2011-05-09	745	746	728	744	1,036,600	744
2011-05-06	725	742	716	741	1,108,500	741
2011-05-02	712	743	706	742	1,947,400	742
2011-04-28	700	706	695	700	1,372,100	700
2011-04-27	693	710	687	687	1,235,000	687
2011-04-26	700	707	688	689	787,900	689
2011-04-25	715	718	696	706	1,183,900	706
2011-04-22	689	752	686	718	3,307,800	718
2011-04-21	715	715	701	708	666,400	708
2011-04-20	688	699	683	691	775,500	691
2011-04-19	689	700	677	678	1,677,800	678
2011-04-18	730	735	708	717	1,110,900	717
2011-04-15	728	743	713	734	2,729,400	734
2011-04-14	699	735	681	725	2,724,500	725
2011-04-13	682	723	680	698	2,728,200	698
2011-04-12	662	664	644	649	715,600	649
2011-04-11	642	668	642	658	715,600	658
2011-04-08	612	649	606	639	1,144,300	639
2011-04-07	625	628	615	616	1,141,700	616
2011-04-06	643	647	607	622	1,252,300	622
2011-04-05	686	686	649	653	645,400	653
2011-04-04	694	697	676	683	530,800	683
2011-04-01	714	714	687	690	654,900	690
2011-03-31	724	728	695	708	892,900	708
2011-03-30	704	711	696	710	1,068,000	710
2011-03-29	660	714	646	681	1,642,400	681
2011-03-28	630	660	624	660	723,800	660
2011-03-25	649	653	620	632	884,800	632
2011-03-24	654	660	627	629	1,011,800	629
2011-03-23	691	692	663	670	559,900	670
2011-03-22	698	705	674	686	980,600	686
2011-03-18	618	666	611	658	1,097,400	658
2011-03-17	560	614	550	596	1,240,400	596
2011-03-16	580	634	556	596	1,871,600	596
2011-03-15	631	637	590	590	730,800	590
2011-03-14	692	728	690	690	1,396,700	690
2011-03-11	840	867	835	840	539,100	840
2011-03-10	878	889	849	855	553,000	855
2011-03-09	896	914	891	892	335,700	892
2011-03-08	888	896	880	892	588,800	892
2011-03-07	889	891	875	878	562,400	878
2011-03-04	928	931	901	904	487,800	904
2011-03-03	921	929	902	913	570,800	913
2011-03-02	928	938	921	921	323,400	921
2011-03-01	950	965	945	955	536,100	955
2011-02-28	916	935	906	931	312,900	931
2011-02-25	914	924	900	915	362,600	915
2011-02-24	910	921	893	914	738,900	914
2011-02-23	910	941	905	921	685,300	921
2011-02-22	940	940	913	919	843,400	919
2011-02-21	986	987	953	957	624,400	957
2011-02-18	983	1,015	965	993	996,300	993
2011-02-17	987	988	957	982	1,291,400	982
2011-02-16	902	993	898	986	2,570,300	986
2011-02-15	898	900	888	900	373,800	900
2011-02-14	887	900	877	894	764,300	894
2011-02-10	883	883	864	872	699,400	872
2011-02-09	897	902	881	888	582,200	888
2011-02-08	921	921	888	895	872,900	895
2011-02-07	942	942	913	921	529,300	921
2011-02-04	942	943	920	934	374,500	934
2011-02-03	922	941	915	927	492,600	927
2011-02-02	912	927	907	924	666,100	924
2011-02-01	865	907	863	903	745,500	903
2011-01-31	831	882	820	880	1,660,900	880
2011-01-28	887	889	855	868	1,593,100	868
2011-01-27	925	933	915	923	408,800	923
2011-01-26	920	926	910	913	439,500	913
2011-01-25	911	937	911	923	479,500	923
2011-01-24	898	914	895	910	515,500	910
2011-01-21	939	941	880	885	1,189,900	885
2011-01-20	958	967	906	939	813,600	939
2011-01-19	980	980	959	973	424,400	973
2011-01-18	964	972	955	967	337,600	967
2011-01-17	970	976	954	958	400,900	958
2011-01-14	980	984	954	963	647,500	963
2011-01-13	988	1,005	962	975	647,100	975
2011-01-12	971	997	971	973	832,400	973
2011-01-11	970	970	940	957	924,600	957
2011-01-07	990	998	963	977	1,037,900	977
2011-01-06	1,023	1,023	957	986	3,833,400	986
2011-01-05	850	937	847	918	3,187,100	918
2011-01-04	826	833	817	828	307,500	828

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31