6723 ルネサスエレクトロニクス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 777 | 796 | 767 | 770 | 757,500 | 770 |
| 2015-12-29 | 752 | 775 | 752 | 767 | 699,200 | 767 |
| 2015-12-28 | 758 | 771 | 752 | 755 | 719,800 | 755 |
| 2015-12-25 | 750 | 770 | 750 | 762 | 491,200 | 762 |
| 2015-12-24 | 780 | 795 | 755 | 757 | 614,100 | 757 |
| 2015-12-22 | 779 | 784 | 767 | 776 | 682,900 | 776 |
| 2015-12-21 | 781 | 840 | 755 | 782 | 2,718,800 | 782 |
| 2015-12-18 | 796 | 816 | 773 | 781 | 1,506,700 | 781 |
| 2015-12-17 | 834 | 844 | 801 | 804 | 1,156,500 | 804 |
| 2015-12-16 | 840 | 842 | 810 | 820 | 696,800 | 820 |
| 2015-12-15 | 839 | 848 | 810 | 814 | 675,100 | 814 |
| 2015-12-14 | 827 | 852 | 824 | 850 | 791,800 | 850 |
| 2015-12-11 | 831 | 865 | 831 | 852 | 1,131,700 | 852 |
| 2015-12-10 | 845 | 854 | 831 | 841 | 1,124,300 | 841 |
| 2015-12-09 | 832 | 894 | 828 | 860 | 2,871,500 | 860 |
| 2015-12-08 | 863 | 870 | 835 | 840 | 1,266,600 | 840 |
| 2015-12-07 | 854 | 867 | 852 | 855 | 957,500 | 855 |
| 2015-12-04 | 815 | 843 | 812 | 839 | 989,000 | 839 |
| 2015-12-03 | 840 | 848 | 832 | 839 | 654,600 | 839 |
| 2015-12-02 | 849 | 851 | 821 | 846 | 1,475,400 | 846 |
| 2015-12-01 | 810 | 858 | 809 | 855 | 2,511,000 | 855 |
| 2015-11-30 | 795 | 830 | 795 | 814 | 2,001,000 | 814 |
| 2015-11-27 | 793 | 803 | 786 | 795 | 1,334,500 | 795 |
| 2015-11-26 | 745 | 818 | 745 | 782 | 3,272,900 | 782 |
| 2015-11-25 | 760 | 765 | 736 | 738 | 1,110,200 | 738 |
| 2015-11-24 | 770 | 786 | 725 | 764 | 3,165,800 | 764 |
| 2015-11-20 | 683 | 787 | 669 | 761 | 7,690,800 | 761 |
| 2015-11-19 | 695 | 695 | 685 | 687 | 541,700 | 687 |
| 2015-11-18 | 690 | 693 | 676 | 676 | 446,900 | 676 |
| 2015-11-17 | 670 | 684 | 670 | 680 | 612,500 | 680 |
| 2015-11-16 | 673 | 682 | 666 | 668 | 1,041,700 | 668 |
| 2015-11-13 | 688 | 699 | 684 | 693 | 484,400 | 693 |
| 2015-11-12 | 703 | 713 | 697 | 700 | 835,800 | 700 |
| 2015-11-11 | 708 | 713 | 700 | 707 | 544,500 | 707 |
| 2015-11-10 | 708 | 719 | 705 | 711 | 849,300 | 711 |
| 2015-11-09 | 730 | 750 | 724 | 730 | 1,757,200 | 730 |
| 2015-11-06 | 716 | 719 | 701 | 707 | 606,100 | 707 |
| 2015-11-05 | 712 | 719 | 703 | 718 | 722,800 | 718 |
| 2015-11-04 | 705 | 719 | 701 | 707 | 892,500 | 707 |
| 2015-11-02 | 707 | 727 | 701 | 702 | 1,859,800 | 702 |
| 2015-10-30 | 772 | 790 | 769 | 782 | 559,700 | 782 |
| 2015-10-29 | 782 | 790 | 765 | 787 | 667,800 | 787 |
| 2015-10-28 | 776 | 789 | 763 | 768 | 684,900 | 768 |
| 2015-10-27 | 785 | 794 | 767 | 770 | 626,100 | 770 |
| 2015-10-26 | 799 | 803 | 782 | 784 | 1,030,200 | 784 |
| 2015-10-23 | 780 | 781 | 765 | 766 | 593,700 | 766 |
| 2015-10-22 | 769 | 787 | 755 | 765 | 603,100 | 765 |
| 2015-10-21 | 741 | 774 | 737 | 770 | 842,100 | 770 |
| 2015-10-20 | 750 | 750 | 725 | 733 | 655,800 | 733 |
| 2015-10-19 | 733 | 757 | 724 | 749 | 827,000 | 749 |
| 2015-10-16 | 712 | 736 | 712 | 733 | 660,200 | 733 |
| 2015-10-15 | 675 | 705 | 670 | 703 | 500,400 | 703 |
| 2015-10-14 | 688 | 689 | 669 | 675 | 317,600 | 675 |
| 2015-10-13 | 695 | 698 | 684 | 695 | 334,000 | 695 |
| 2015-10-09 | 694 | 697 | 685 | 694 | 475,500 | 694 |
| 2015-10-08 | 679 | 695 | 666 | 689 | 519,800 | 689 |
| 2015-10-07 | 667 | 680 | 656 | 677 | 544,700 | 677 |
| 2015-10-06 | 676 | 680 | 656 | 658 | 670,700 | 658 |
| 2015-10-05 | 655 | 664 | 651 | 655 | 366,700 | 655 |
| 2015-10-02 | 648 | 661 | 636 | 644 | 648,900 | 644 |
| 2015-10-01 | 635 | 653 | 628 | 645 | 426,900 | 645 |
| 2015-09-30 | 620 | 639 | 618 | 631 | 480,300 | 631 |
| 2015-09-29 | 620 | 621 | 598 | 601 | 715,400 | 601 |
| 2015-09-28 | 624 | 637 | 614 | 636 | 717,100 | 636 |
| 2015-09-25 | 610 | 621 | 601 | 621 | 709,900 | 621 |
| 2015-09-24 | 642 | 645 | 600 | 602 | 876,700 | 602 |
| 2015-09-18 | 658 | 662 | 649 | 655 | 428,700 | 655 |
| 2015-09-17 | 659 | 675 | 659 | 670 | 430,700 | 670 |
| 2015-09-16 | 641 | 655 | 637 | 652 | 667,600 | 652 |
| 2015-09-15 | 646 | 652 | 630 | 630 | 437,200 | 630 |
| 2015-09-14 | 650 | 658 | 637 | 641 | 494,700 | 641 |
| 2015-09-11 | 646 | 655 | 636 | 642 | 740,400 | 642 |
| 2015-09-10 | 656 | 665 | 651 | 662 | 500,500 | 662 |
| 2015-09-09 | 662 | 681 | 657 | 680 | 580,200 | 680 |
| 2015-09-08 | 640 | 661 | 632 | 635 | 668,200 | 635 |
| 2015-09-07 | 631 | 648 | 623 | 636 | 635,400 | 636 |
| 2015-09-04 | 667 | 667 | 632 | 641 | 507,600 | 641 |
| 2015-09-03 | 663 | 673 | 657 | 658 | 416,400 | 658 |
| 2015-09-02 | 638 | 663 | 636 | 651 | 652,600 | 651 |
| 2015-09-01 | 680 | 682 | 657 | 658 | 519,500 | 658 |
| 2015-08-31 | 713 | 713 | 689 | 695 | 436,100 | 695 |
| 2015-08-28 | 697 | 712 | 692 | 708 | 343,900 | 708 |
| 2015-08-27 | 700 | 706 | 675 | 677 | 623,200 | 677 |
| 2015-08-26 | 640 | 678 | 640 | 674 | 614,700 | 674 |
| 2015-08-25 | 625 | 674 | 613 | 642 | 1,028,800 | 642 |
| 2015-08-24 | 680 | 699 | 664 | 664 | 758,700 | 664 |
| 2015-08-21 | 710 | 723 | 707 | 707 | 666,600 | 707 |
| 2015-08-20 | 750 | 750 | 731 | 737 | 838,500 | 737 |
| 2015-08-19 | 776 | 782 | 750 | 754 | 730,700 | 754 |
| 2015-08-18 | 784 | 787 | 777 | 784 | 368,800 | 784 |
| 2015-08-17 | 798 | 799 | 776 | 783 | 527,200 | 783 |
| 2015-08-14 | 801 | 807 | 789 | 799 | 422,600 | 799 |
| 2015-08-13 | 811 | 819 | 803 | 807 | 461,400 | 807 |
| 2015-08-12 | 834 | 839 | 818 | 818 | 588,500 | 818 |
| 2015-08-11 | 810 | 841 | 808 | 841 | 813,100 | 841 |
| 2015-08-10 | 803 | 810 | 793 | 808 | 426,500 | 808 |
| 2015-08-07 | 805 | 817 | 801 | 809 | 456,000 | 809 |
| 2015-08-06 | 800 | 815 | 800 | 811 | 609,900 | 811 |
| 2015-08-05 | 774 | 805 | 774 | 797 | 754,600 | 797 |
| 2015-08-04 | 771 | 783 | 767 | 773 | 669,600 | 773 |
| 2015-08-03 | 820 | 822 | 769 | 775 | 1,260,600 | 775 |
| 2015-07-31 | 784 | 802 | 784 | 802 | 762,100 | 802 |
| 2015-07-30 | 781 | 789 | 772 | 776 | 557,700 | 776 |
| 2015-07-29 | 786 | 794 | 769 | 772 | 495,100 | 772 |
| 2015-07-28 | 786 | 797 | 776 | 788 | 719,900 | 788 |
| 2015-07-27 | 790 | 810 | 790 | 798 | 861,900 | 798 |
| 2015-07-24 | 797 | 803 | 790 | 792 | 559,900 | 792 |
| 2015-07-23 | 797 | 811 | 788 | 806 | 674,300 | 806 |
| 2015-07-22 | 803 | 805 | 795 | 796 | 667,100 | 796 |
| 2015-07-21 | 812 | 823 | 810 | 818 | 341,200 | 818 |
| 2015-07-17 | 808 | 809 | 797 | 805 | 393,300 | 805 |
| 2015-07-16 | 812 | 814 | 801 | 811 | 344,200 | 811 |
| 2015-07-15 | 826 | 833 | 808 | 812 | 824,200 | 812 |
| 2015-07-14 | 820 | 823 | 807 | 815 | 703,900 | 815 |
| 2015-07-13 | 805 | 807 | 789 | 792 | 691,200 | 792 |
| 2015-07-10 | 798 | 798 | 771 | 775 | 949,900 | 775 |
| 2015-07-09 | 772 | 803 | 757 | 799 | 1,021,700 | 799 |
| 2015-07-08 | 830 | 833 | 804 | 804 | 747,800 | 804 |
| 2015-07-07 | 840 | 841 | 833 | 833 | 549,600 | 833 |
| 2015-07-06 | 841 | 850 | 820 | 831 | 1,131,100 | 831 |
| 2015-07-03 | 859 | 867 | 850 | 865 | 589,500 | 865 |
| 2015-07-02 | 874 | 876 | 854 | 856 | 1,070,800 | 856 |
| 2015-07-01 | 874 | 883 | 857 | 861 | 1,291,000 | 861 |
| 2015-06-30 | 875 | 890 | 862 | 875 | 929,600 | 875 |
| 2015-06-29 | 898 | 900 | 888 | 890 | 875,700 | 890 |
| 2015-06-26 | 936 | 936 | 920 | 922 | 634,900 | 922 |
| 2015-06-25 | 970 | 970 | 938 | 939 | 916,600 | 939 |
| 2015-06-24 | 983 | 991 | 971 | 979 | 695,100 | 979 |
| 2015-06-23 | 943 | 989 | 935 | 972 | 1,222,800 | 972 |
| 2015-06-22 | 928 | 945 | 916 | 943 | 750,800 | 943 |
| 2015-06-19 | 919 | 937 | 918 | 930 | 838,900 | 930 |
| 2015-06-18 | 912 | 919 | 898 | 899 | 600,700 | 899 |
| 2015-06-17 | 932 | 954 | 910 | 911 | 825,000 | 911 |
| 2015-06-16 | 943 | 974 | 925 | 928 | 1,349,500 | 928 |
| 2015-06-15 | 923 | 929 | 918 | 926 | 345,300 | 926 |
| 2015-06-12 | 930 | 940 | 925 | 938 | 568,900 | 938 |
| 2015-06-11 | 955 | 960 | 931 | 938 | 520,800 | 938 |
| 2015-06-10 | 936 | 957 | 935 | 945 | 656,000 | 945 |
| 2015-06-09 | 953 | 956 | 937 | 937 | 530,300 | 937 |
| 2015-06-08 | 968 | 977 | 964 | 967 | 342,000 | 967 |
| 2015-06-05 | 967 | 980 | 955 | 976 | 547,900 | 976 |
| 2015-06-04 | 985 | 985 | 969 | 972 | 496,100 | 972 |
| 2015-06-03 | 980 | 986 | 966 | 985 | 415,000 | 985 |
| 2015-06-02 | 999 | 999 | 978 | 987 | 475,000 | 987 |
| 2015-06-01 | 984 | 1,000 | 976 | 992 | 510,100 | 992 |
| 2015-05-29 | 972 | 991 | 971 | 989 | 499,900 | 989 |
| 2015-05-28 | 980 | 1,000 | 973 | 975 | 746,400 | 975 |
| 2015-05-27 | 975 | 982 | 968 | 973 | 567,600 | 973 |
| 2015-05-26 | 972 | 977 | 959 | 973 | 384,900 | 973 |
| 2015-05-25 | 984 | 990 | 967 | 971 | 488,000 | 971 |
| 2015-05-22 | 948 | 978 | 945 | 974 | 1,171,500 | 974 |
| 2015-05-21 | 960 | 963 | 938 | 944 | 894,200 | 944 |
| 2015-05-20 | 984 | 985 | 962 | 965 | 721,200 | 965 |
| 2015-05-19 | 968 | 974 | 952 | 969 | 723,700 | 969 |
| 2015-05-18 | 974 | 1,007 | 966 | 971 | 962,400 | 971 |
| 2015-05-15 | 972 | 1,057 | 960 | 972 | 5,148,200 | 972 |
| 2015-05-14 | 955 | 972 | 939 | 944 | 815,300 | 944 |
| 2015-05-13 | 930 | 972 | 910 | 970 | 1,243,300 | 970 |
| 2015-05-12 | 949 | 964 | 941 | 952 | 1,186,500 | 952 |
| 2015-05-11 | 970 | 982 | 947 | 956 | 2,353,500 | 956 |
| 2015-05-08 | 911 | 945 | 910 | 933 | 2,728,400 | 933 |
| 2015-05-07 | 898 | 912 | 864 | 903 | 2,087,200 | 903 |
| 2015-05-01 | 853 | 862 | 834 | 843 | 535,200 | 843 |
| 2015-04-30 | 856 | 871 | 856 | 858 | 408,700 | 858 |
| 2015-04-28 | 858 | 870 | 857 | 866 | 456,900 | 866 |
| 2015-04-27 | 867 | 868 | 855 | 859 | 428,800 | 859 |
| 2015-04-24 | 873 | 877 | 867 | 868 | 371,800 | 868 |
| 2015-04-23 | 886 | 887 | 870 | 876 | 492,700 | 876 |
| 2015-04-22 | 871 | 887 | 870 | 878 | 483,800 | 878 |
| 2015-04-21 | 868 | 877 | 859 | 877 | 504,800 | 877 |
| 2015-04-20 | 878 | 878 | 860 | 862 | 737,800 | 862 |
| 2015-04-17 | 897 | 897 | 882 | 883 | 580,700 | 883 |
| 2015-04-16 | 886 | 895 | 882 | 890 | 473,700 | 890 |
| 2015-04-15 | 890 | 898 | 885 | 886 | 411,400 | 886 |
| 2015-04-14 | 901 | 914 | 895 | 897 | 491,500 | 897 |
| 2015-04-13 | 885 | 899 | 885 | 898 | 436,600 | 898 |
| 2015-04-10 | 898 | 900 | 882 | 883 | 595,100 | 883 |
| 2015-04-09 | 907 | 909 | 892 | 893 | 496,000 | 893 |
| 2015-04-08 | 901 | 918 | 901 | 907 | 654,200 | 907 |
| 2015-04-07 | 902 | 908 | 893 | 901 | 590,600 | 901 |
| 2015-04-06 | 895 | 898 | 886 | 897 | 269,000 | 897 |
| 2015-04-03 | 886 | 895 | 883 | 895 | 386,500 | 895 |
| 2015-04-02 | 890 | 896 | 883 | 890 | 520,500 | 890 |
| 2015-04-01 | 893 | 899 | 881 | 883 | 686,200 | 883 |
| 2015-03-31 | 902 | 905 | 888 | 893 | 658,400 | 893 |
| 2015-03-30 | 878 | 900 | 876 | 887 | 915,300 | 887 |
| 2015-03-27 | 871 | 909 | 865 | 872 | 1,256,900 | 872 |
| 2015-03-26 | 863 | 879 | 861 | 870 | 925,000 | 870 |
| 2015-03-25 | 853 | 875 | 853 | 872 | 465,900 | 872 |
| 2015-03-24 | 864 | 866 | 851 | 858 | 603,700 | 858 |
| 2015-03-23 | 881 | 890 | 865 | 871 | 534,000 | 871 |
| 2015-03-20 | 871 | 878 | 863 | 873 | 446,500 | 873 |
| 2015-03-19 | 880 | 884 | 866 | 874 | 474,400 | 874 |
| 2015-03-18 | 875 | 877 | 868 | 877 | 326,500 | 877 |
| 2015-03-17 | 875 | 884 | 872 | 873 | 394,400 | 873 |
| 2015-03-16 | 871 | 877 | 863 | 866 | 442,300 | 866 |
| 2015-03-13 | 880 | 886 | 872 | 875 | 749,000 | 875 |
| 2015-03-12 | 877 | 886 | 865 | 869 | 761,000 | 869 |
| 2015-03-11 | 871 | 880 | 863 | 875 | 698,000 | 875 |
| 2015-03-10 | 898 | 902 | 877 | 880 | 687,600 | 880 |
| 2015-03-09 | 895 | 904 | 888 | 890 | 625,800 | 890 |
| 2015-03-06 | 913 | 921 | 903 | 907 | 655,200 | 907 |
| 2015-03-05 | 896 | 933 | 896 | 910 | 983,600 | 910 |
| 2015-03-04 | 912 | 917 | 898 | 903 | 821,300 | 903 |
| 2015-03-03 | 897 | 934 | 897 | 927 | 1,584,700 | 927 |
| 2015-03-02 | 878 | 901 | 878 | 888 | 1,148,800 | 888 |
| 2015-02-27 | 885 | 885 | 870 | 875 | 505,400 | 875 |
| 2015-02-26 | 882 | 888 | 873 | 883 | 802,700 | 883 |
| 2015-02-25 | 880 | 888 | 869 | 884 | 568,500 | 884 |
| 2015-02-24 | 890 | 891 | 872 | 877 | 553,200 | 877 |
| 2015-02-23 | 890 | 895 | 881 | 887 | 642,000 | 887 |
| 2015-02-20 | 885 | 891 | 879 | 886 | 563,300 | 886 |
| 2015-02-19 | 894 | 900 | 879 | 889 | 901,700 | 889 |
| 2015-02-18 | 895 | 903 | 882 | 892 | 1,001,300 | 892 |
| 2015-02-17 | 890 | 904 | 880 | 892 | 640,500 | 892 |
| 2015-02-16 | 885 | 898 | 874 | 889 | 784,900 | 889 |
| 2015-02-13 | 884 | 909 | 879 | 892 | 1,267,900 | 892 |
| 2015-02-12 | 923 | 939 | 872 | 884 | 2,816,800 | 884 |
| 2015-02-10 | 914 | 928 | 902 | 915 | 994,100 | 915 |
| 2015-02-09 | 950 | 964 | 909 | 917 | 1,983,700 | 917 |
| 2015-02-06 | 887 | 946 | 883 | 941 | 4,152,600 | 941 |
| 2015-02-05 | 849 | 868 | 828 | 853 | 1,119,500 | 853 |
| 2015-02-04 | 840 | 847 | 820 | 830 | 777,100 | 830 |
| 2015-02-03 | 849 | 849 | 822 | 829 | 809,800 | 829 |
| 2015-02-02 | 855 | 856 | 830 | 831 | 1,064,700 | 831 |
| 2015-01-30 | 862 | 878 | 852 | 858 | 2,021,700 | 858 |
| 2015-01-29 | 846 | 884 | 801 | 853 | 5,069,000 | 853 |
| 2015-01-28 | 738 | 746 | 731 | 741 | 562,100 | 741 |
| 2015-01-27 | 740 | 754 | 739 | 747 | 318,700 | 747 |
| 2015-01-26 | 739 | 739 | 727 | 736 | 298,900 | 736 |
| 2015-01-23 | 747 | 748 | 736 | 742 | 331,300 | 742 |
| 2015-01-22 | 740 | 744 | 726 | 735 | 410,700 | 735 |
| 2015-01-21 | 753 | 755 | 733 | 739 | 617,900 | 739 |
| 2015-01-20 | 735 | 763 | 733 | 755 | 564,200 | 755 |
| 2015-01-19 | 770 | 773 | 729 | 735 | 929,000 | 735 |
| 2015-01-16 | 753 | 762 | 738 | 760 | 831,800 | 760 |
| 2015-01-15 | 755 | 766 | 750 | 756 | 526,300 | 756 |
| 2015-01-14 | 765 | 779 | 750 | 753 | 667,700 | 753 |
| 2015-01-13 | 756 | 776 | 750 | 771 | 663,400 | 771 |
| 2015-01-09 | 813 | 814 | 774 | 778 | 689,600 | 778 |
| 2015-01-08 | 790 | 800 | 786 | 798 | 368,300 | 798 |
| 2015-01-07 | 781 | 789 | 777 | 779 | 415,800 | 779 |
| 2015-01-06 | 791 | 802 | 786 | 786 | 731,600 | 786 |
| 2015-01-05 | 820 | 828 | 814 | 818 | 282,700 | 818 |
分割・併合履歴 ： なし
