6723 ルネサスエレクトロニクス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	311	311	301	304	674,000	304
2012-12-27	302	306	300	306	935,100	306
2012-12-26	288	300	286	298	842,400	298
2012-12-25	289	294	287	289	456,100	289
2012-12-21	297	300	287	289	1,042,400	289
2012-12-20	301	301	296	297	1,046,000	297
2012-12-19	302	303	295	300	1,009,700	300
2012-12-18	302	304	297	299	1,028,100	299
2012-12-17	300	304	294	296	817,500	296
2012-12-14	291	303	291	300	1,384,000	300
2012-12-13	298	302	291	291	1,928,100	291
2012-12-12	302	308	298	301	2,260,700	301
2012-12-11	325	350	308	309	10,281,200	309
2012-12-10	297	317	297	308	3,520,600	308
2012-12-07	297	305	292	299	1,452,400	299
2012-12-06	290	293	289	291	445,600	291
2012-12-05	289	293	284	289	579,700	289
2012-12-04	286	294	283	293	576,700	293
2012-12-03	291	291	283	285	638,400	285
2012-11-30	297	298	282	283	1,662,300	283
2012-11-29	295	301	295	297	999,400	297
2012-11-28	316	318	294	297	2,744,900	297
2012-11-27	342	358	321	322	3,749,400	322
2012-11-26	300	346	299	337	6,202,800	337
2012-11-22	292	292	286	289	324,100	289
2012-11-21	285	287	277	281	364,800	281
2012-11-20	295	297	283	285	409,500	285
2012-11-19	299	299	293	294	432,300	294
2012-11-16	278	290	278	289	448,800	289
2012-11-15	270	283	264	277	452,800	277
2012-11-14	257	271	257	269	725,000	269
2012-11-13	262	269	250	257	1,310,700	257
2012-11-12	291	296	272	273	701,200	273
2012-11-09	291	293	285	287	351,500	287
2012-11-08	294	298	294	295	234,700	295
2012-11-07	297	300	296	298	214,900	298
2012-11-06	305	305	297	297	278,200	297
2012-11-05	300	300	297	300	247,700	300
2012-11-02	305	305	299	301	384,300	301
2012-11-01	297	303	295	302	612,000	302
2012-10-31	294	301	294	295	432,500	295
2012-10-30	304	309	295	295	1,016,700	295
2012-10-29	297	304	294	303	582,500	303
2012-10-26	297	305	293	296	1,000,100	296
2012-10-25	299	303	293	297	884,800	297
2012-10-24	290	296	289	295	873,900	295
2012-10-23	298	298	291	292	703,400	292
2012-10-22	290	297	287	292	900,300	292
2012-10-19	296	301	293	298	843,200	298
2012-10-18	291	308	286	299	2,231,900	299
2012-10-17	289	291	281	281	952,200	281
2012-10-16	294	297	282	287	1,329,900	287
2012-10-15	312	313	293	302	3,276,200	302
2012-10-12	264	269	261	264	524,800	264
2012-10-11	261	269	256	262	891,100	262
2012-10-10	278	280	265	266	819,000	266
2012-10-09	295	296	284	285	414,200	285
2012-10-05	304	304	292	299	682,400	299
2012-10-04	287	311	280	305	1,833,900	305
2012-10-03	285	288	280	281	544,700	281
2012-10-02	290	295	280	281	821,100	281
2012-10-01	298	305	290	293	998,000	293
2012-09-28	320	320	296	300	1,735,500	300
2012-09-27	323	330	307	311	3,873,700	311
2012-09-26	291	318	291	307	3,706,300	307
2012-09-25	344	346	280	290	9,126,600	290
2012-09-24	336	336	336	336	425,900	336
2012-09-21	250	257	249	256	337,100	256
2012-09-20	262	262	252	252	681,800	252
2012-09-19	260	264	256	263	571,500	263
2012-09-18	268	268	255	257	1,044,600	257
2012-09-14	274	277	266	276	865,400	276
2012-09-13	267	272	266	270	417,700	270
2012-09-12	274	274	265	269	401,200	269
2012-09-11	260	271	255	268	505,900	268
2012-09-10	263	264	258	261	464,600	261
2012-09-07	262	277	262	271	1,519,700	271
2012-09-06	254	259	253	254	334,900	254
2012-09-05	259	262	255	256	593,100	256
2012-09-04	275	275	264	266	685,100	266
2012-09-03	266	273	255	269	1,635,700	269
2012-08-31	281	284	262	263	2,680,100	263
2012-08-30	332	335	287	289	8,237,700	289
2012-08-29	307	308	286	308	10,829,200	308
2012-08-28	241	241	226	228	566,200	228
2012-08-27	246	247	240	241	206,100	241
2012-08-24	241	245	241	242	208,200	242
2012-08-23	240	247	238	247	304,600	247
2012-08-22	242	244	238	242	255,600	242
2012-08-21	245	246	240	244	284,100	244
2012-08-20	250	253	240	244	273,900	244
2012-08-17	245	249	240	248	462,900	248
2012-08-16	231	241	230	241	370,000	241
2012-08-15	243	243	230	233	484,100	233
2012-08-14	242	243	238	241	293,900	241
2012-08-13	250	251	237	245	532,000	245
2012-08-10	254	255	245	248	598,800	248
2012-08-09	245	253	241	248	633,200	248
2012-08-08	242	249	237	238	723,600	238
2012-08-07	246	246	238	240	487,000	240
2012-08-06	252	253	241	241	792,300	241
2012-08-03	261	285	230	240	4,759,200	240
2012-08-02	248	260	246	256	508,700	256
2012-08-01	247	262	246	250	1,252,900	250
2012-07-31	228	275	222	263	2,259,500	263
2012-07-30	227	234	221	226	430,000	226
2012-07-27	243	248	231	235	883,200	235
2012-07-26	220	234	215	227	1,236,700	227
2012-07-25	228	228	212	212	427,100	212
2012-07-24	225	235	221	226	547,200	226
2012-07-23	234	242	229	229	506,900	229
2012-07-20	242	249	240	240	1,039,300	240
2012-07-19	247	277	247	260	2,881,000	260
2012-07-18	252	253	241	242	619,800	242
2012-07-17	256	258	243	246	906,500	246
2012-07-13	264	276	263	264	804,700	264
2012-07-12	291	291	263	265	1,886,600	265
2012-07-11	308	312	287	291	1,513,400	291
2012-07-10	318	325	313	316	577,600	316
2012-07-09	327	327	315	315	752,400	315
2012-07-06	343	347	327	329	1,826,700	329
2012-07-05	369	370	347	350	2,729,400	350
2012-07-04	360	370	341	345	3,518,000	345
2012-07-03	316	361	316	348	5,935,200	348
2012-07-02	314	323	307	317	1,425,800	317
2012-06-29	308	312	301	306	868,300	306
2012-06-28	304	316	303	308	765,800	308
2012-06-27	302	308	296	306	983,900	306
2012-06-26	315	319	303	306	1,914,600	306
2012-06-25	330	333	324	325	1,474,700	325
2012-06-22	326	337	316	334	1,970,800	334
2012-06-21	337	348	329	334	3,386,400	334
2012-06-20	325	334	318	324	2,855,400	324
2012-06-19	319	355	314	320	10,161,800	320
2012-06-18	327	329	317	324	1,940,200	324
2012-06-15	372	381	314	320	11,406,300	320
2012-06-14	313	336	308	316	13,183,400	316
2012-06-13	276	281	269	275	1,669,500	275
2012-06-12	280	289	271	276	3,411,600	276
2012-06-11	324	328	281	285	7,358,800	285
2012-06-08	268	324	267	316	14,299,800	316
2012-06-07	269	272	257	266	2,631,100	266
2012-06-06	270	275	254	261	3,265,500	261
2012-06-05	252	289	252	262	6,804,100	262
2012-06-04	218	287	217	255	10,368,600	255
2012-06-01	239	245	219	225	5,034,700	225
2012-05-31	256	271	243	250	7,329,000	250
2012-05-30	228	284	226	260	29,253,300	260
2012-05-29	228	233	198	204	24,115,900	204
2012-05-28	251	264	238	244	6,743,000	244
2012-05-25	265	280	262	273	2,654,000	273
2012-05-24	269	276	263	268	3,558,000	268
2012-05-23	282	283	246	263	6,574,300	263
2012-05-22	300	300	281	289	5,543,400	289
2012-05-21	292	295	256	269	5,198,800	269
2012-05-18	304	305	294	300	1,667,400	300
2012-05-17	308	325	305	320	1,288,100	320
2012-05-16	309	311	300	305	1,165,500	305
2012-05-15	334	334	305	316	1,503,400	316
2012-05-14	326	335	318	326	1,359,000	326
2012-05-11	358	358	313	325	2,627,900	325
2012-05-10	384	387	350	359	2,609,200	359
2012-05-09	411	422	407	419	744,300	419
2012-05-08	441	441	413	417	849,600	417
2012-05-07	428	444	427	440	945,400	440
2012-05-02	441	455	441	444	573,400	444
2012-05-01	451	459	433	436	580,900	436
2012-04-27	471	473	453	463	941,600	463
2012-04-26	474	476	473	476	303,200	476
2012-04-25	477	479	467	469	459,800	469
2012-04-24	471	478	469	473	332,300	473
2012-04-23	488	489	477	479	351,000	479
2012-04-20	481	485	479	480	297,800	480
2012-04-19	484	493	480	486	272,000	486
2012-04-18	489	491	479	485	428,000	485
2012-04-17	487	490	476	480	533,800	480
2012-04-16	500	500	479	482	563,100	482
2012-04-13	512	517	501	504	351,800	504
2012-04-12	514	515	500	508	436,800	508
2012-04-11	510	513	507	510	646,900	510
2012-04-10	532	543	522	524	526,100	524
2012-04-09	534	544	533	533	267,800	533
2012-04-06	549	552	537	544	462,200	544
2012-04-05	553	563	547	561	474,700	561
2012-04-04	562	577	559	565	497,900	565
2012-04-03	563	567	554	557	497,200	557
2012-04-02	581	582	558	563	548,300	563
2012-03-30	589	592	573	576	556,500	576
2012-03-29	583	610	567	579	861,900	579
2012-03-28	555	585	547	580	1,291,600	580
2012-03-27	539	556	539	554	639,500	554
2012-03-26	527	533	522	529	447,900	529
2012-03-23	535	541	527	530	605,100	530
2012-03-22	548	558	543	548	197,700	548
2012-03-21	557	560	546	550	327,300	550
2012-03-19	568	568	555	557	328,100	557
2012-03-16	555	563	550	561	412,800	561
2012-03-15	550	556	545	550	430,300	550
2012-03-14	549	556	546	549	463,200	549
2012-03-13	550	551	540	543	649,600	543
2012-03-12	546	558	540	552	1,203,400	552
2012-03-09	534	543	527	536	794,100	536
2012-03-08	518	533	517	533	603,500	533
2012-03-07	513	517	506	512	982,000	512
2012-03-06	530	539	521	523	671,600	523
2012-03-05	530	539	521	527	836,600	527
2012-03-02	550	552	522	533	1,324,500	533
2012-03-01	566	567	543	545	1,428,800	545
2012-02-29	595	602	553	559	2,104,600	559
2012-02-28	576	592	557	586	1,818,500	586
2012-02-27	612	614	601	606	450,600	606
2012-02-24	607	610	600	606	273,600	606
2012-02-23	602	611	593	610	385,500	610
2012-02-22	602	605	589	601	474,700	601
2012-02-21	613	614	596	601	405,800	601
2012-02-20	610	619	608	612	528,800	612
2012-02-17	600	607	596	601	560,700	601
2012-02-16	576	596	575	589	554,100	589
2012-02-15	569	584	562	581	726,000	581
2012-02-14	567	569	556	569	372,300	569
2012-02-13	554	567	553	566	309,000	566
2012-02-10	565	569	554	557	467,200	557
2012-02-09	556	567	550	565	855,100	565
2012-02-08	570	576	543	556	2,965,200	556
2012-02-07	497	507	496	505	230,600	505
2012-02-06	515	517	501	505	549,400	505
2012-02-03	490	505	490	499	384,400	499
2012-02-02	478	492	478	492	496,900	492
2012-02-01	472	494	472	476	815,600	476
2012-01-31	493	496	481	483	628,900	483
2012-01-30	496	505	490	493	483,300	493
2012-01-27	508	510	500	504	241,300	504
2012-01-26	515	524	505	508	376,000	508
2012-01-25	490	522	488	514	609,900	514
2012-01-24	511	515	493	495	507,900	495
2012-01-23	520	532	501	507	477,400	507
2012-01-20	492	512	492	510	1,036,300	510
2012-01-19	469	485	467	484	839,400	484
2012-01-18	443	460	443	457	512,500	457
2012-01-17	429	442	426	440	334,300	440
2012-01-16	445	445	431	434	304,400	434
2012-01-13	442	449	434	443	345,000	443
2012-01-12	448	449	443	445	246,600	445
2012-01-11	447	456	447	448	297,400	448
2012-01-10	451	452	440	448	533,600	448
2012-01-06	477	477	450	455	967,700	455
2012-01-05	474	478	466	469	432,800	469
2012-01-04	479	485	472	479	443,500	479

分割・併合履歴：なし