6723 ルネサスエレクトロニクス(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	485	507	485	500	6,243,300	500
2018-12-27	485	503	476	499	12,659,600	499
2018-12-26	460	464	441	453	7,258,000	453
2018-12-25	456	456	438	440	7,279,200	440
2018-12-21	462	479	459	472	7,880,500	472
2018-12-20	493	498	474	478	9,290,400	478
2018-12-19	496	507	490	503	6,512,800	503
2018-12-18	504	513	495	500	8,813,800	500
2018-12-17	510	524	509	514	7,427,400	514
2018-12-14	524	530	516	520	8,434,300	520
2018-12-13	530	534	517	530	7,272,800	530
2018-12-12	510	532	509	523	8,335,600	523
2018-12-11	519	524	500	502	7,899,800	502
2018-12-10	521	529	513	518	8,996,500	518
2018-12-07	556	565	539	540	7,871,000	540
2018-12-06	560	577	540	542	9,487,800	542
2018-12-05	560	572	554	567	11,791,400	567
2018-12-04	595	611	577	578	10,250,300	578
2018-12-03	553	609	551	589	19,518,400	589
2018-11-30	548	554	531	535	8,497,000	535
2018-11-29	569	573	548	548	6,626,500	548
2018-11-28	558	562	546	559	10,325,800	559
2018-11-27	550	563	547	553	6,472,200	553
2018-11-26	546	556	537	541	6,049,400	541
2018-11-22	556	559	550	555	3,901,100	555
2018-11-21	541	559	538	555	7,259,800	555
2018-11-20	553	562	545	545	5,781,300	545
2018-11-19	559	583	559	572	6,575,100	572
2018-11-16	599	600	565	568	5,569,200	568
2018-11-15	598	617	595	601	4,934,500	601
2018-11-14	590	610	590	598	6,339,800	598
2018-11-13	591	591	566	580	8,818,000	580
2018-11-12	611	621	603	611	3,490,500	611
2018-11-09	639	640	615	618	4,502,600	618
2018-11-08	640	649	638	641	5,189,000	641
2018-11-07	648	655	637	641	6,510,200	641
2018-11-06	639	648	630	643	6,591,800	643
2018-11-05	666	670	639	644	8,549,600	644
2018-11-02	644	689	636	687	15,439,000	687
2018-11-01	650	653	623	634	11,765,100	634
2018-10-31	593	602	582	598	7,096,300	598
2018-10-30	543	581	543	575	8,153,600	575
2018-10-29	554	560	541	542	5,048,400	542
2018-10-26	580	581	542	549	7,490,200	549
2018-10-25	577	577	562	565	9,194,500	565
2018-10-24	617	618	600	607	7,543,800	607
2018-10-23	640	641	604	607	7,833,900	607
2018-10-22	634	646	626	640	7,073,000	640
2018-10-19	655	660	647	649	5,464,900	649
2018-10-18	670	680	666	670	3,526,500	670
2018-10-17	664	672	663	672	4,904,200	672
2018-10-16	646	650	638	644	6,068,900	644
2018-10-15	656	658	633	645	9,805,900	645
2018-10-12	661	678	658	671	8,519,000	671
2018-10-11	660	670	648	664	10,995,900	664
2018-10-10	711	713	692	702	5,517,200	702
2018-10-09	717	719	694	699	5,546,500	699
2018-10-05	740	744	729	733	5,608,900	733
2018-10-04	756	772	742	742	7,926,100	742
2018-10-03	728	753	724	735	9,723,700	735
2018-10-02	740	741	716	719	8,495,900	719
2018-10-01	707	745	702	730	9,101,200	730
2018-09-28	720	730	705	710	10,922,200	710
2018-09-27	767	768	738	750	7,078,000	750
2018-09-26	755	772	743	771	4,277,700	771
2018-09-25	738	782	730	750	7,606,200	750
2018-09-21	756	758	742	745	6,319,300	745
2018-09-20	771	779	742	744	4,919,300	744
2018-09-19	780	789	764	772	6,727,000	772
2018-09-18	730	768	720	757	9,924,500	757
2018-09-14	730	735	722	725	6,694,400	725
2018-09-13	710	726	681	725	10,142,600	725
2018-09-12	754	755	711	725	12,553,800	725
2018-09-11	725	778	712	754	17,203,900	754
2018-09-10	735	745	722	722	5,741,100	722
2018-09-07	746	746	733	744	7,220,400	744
2018-09-06	797	797	769	769	6,320,700	769
2018-09-05	820	830	803	807	5,220,000	807
2018-09-04	792	820	789	812	9,911,800	812
2018-09-03	827	835	776	786	14,825,600	786
2018-08-31	845	849	833	840	3,213,600	840
2018-08-30	846	855	844	850	5,183,300	850
2018-08-29	845	855	842	842	3,840,500	842
2018-08-28	860	867	842	843	7,207,100	843
2018-08-27	824	852	813	849	6,758,700	849
2018-08-24	818	821	813	817	2,788,100	817
2018-08-23	819	821	813	813	2,939,800	813
2018-08-22	818	826	814	819	9,143,500	819
2018-08-21	813	822	805	815	7,697,100	815
2018-08-20	830	838	813	813	4,821,900	813
2018-08-17	823	827	809	817	4,265,300	817
2018-08-16	826	840	813	814	6,932,800	814
2018-08-15	849	857	831	837	4,114,200	837
2018-08-14	840	861	835	857	4,503,400	857
2018-08-13	795	834	793	823	8,824,000	823
2018-08-10	870	872	836	837	6,579,200	837
2018-08-09	882	889	867	881	4,194,000	881
2018-08-08	863	879	861	867	3,770,800	867
2018-08-07	870	875	856	864	5,326,200	864
2018-08-06	886	894	871	874	3,352,400	874
2018-08-03	885	912	877	886	5,781,500	886
2018-08-02	912	915	884	885	8,246,000	885
2018-08-01	912	940	896	914	21,964,000	914
2018-07-31	993	1,000	978	996	7,235,800	996
2018-07-30	980	992	972	978	12,869,300	978
2018-07-27	993	1,002	982	1,002	6,162,300	1,002
2018-07-26	991	1,026	971	979	6,883,000	979
2018-07-25	991	1,012	976	1,006	4,995,600	1,006
2018-07-24	1,007	1,009	975	988	9,840,800	988
2018-07-23	1,048	1,052	1,020	1,022	3,055,500	1,022
2018-07-20	1,064	1,076	1,050	1,061	3,170,200	1,061
2018-07-19	1,032	1,066	1,031	1,060	6,284,800	1,060
2018-07-18	1,030	1,033	1,014	1,015	3,811,000	1,015
2018-07-17	1,030	1,033	1,011	1,030	4,787,100	1,030
2018-07-13	1,021	1,031	1,009	1,022	7,128,500	1,022
2018-07-12	1,021	1,033	1,017	1,025	4,514,400	1,025
2018-07-11	1,056	1,064	1,010	1,031	6,849,200	1,031
2018-07-10	1,050	1,072	1,049	1,068	5,410,400	1,068
2018-07-09	1,044	1,058	1,036	1,043	5,953,000	1,043
2018-07-06	1,030	1,065	1,024	1,058	6,602,100	1,058
2018-07-05	1,043	1,062	1,027	1,030	6,121,800	1,030
2018-07-04	1,085	1,085	1,041	1,058	4,064,500	1,058
2018-07-03	1,081	1,100	1,074	1,090	4,024,300	1,090
2018-07-02	1,080	1,125	1,076	1,085	4,817,300	1,085
2018-06-29	1,104	1,109	1,072	1,086	4,587,900	1,086
2018-06-28	1,085	1,107	1,082	1,099	2,957,200	1,099
2018-06-27	1,099	1,108	1,081	1,085	3,232,600	1,085
2018-06-26	1,080	1,098	1,070	1,092	4,617,600	1,092
2018-06-25	1,105	1,110	1,080	1,085	4,381,200	1,085
2018-06-22	1,093	1,116	1,090	1,107	3,733,200	1,107
2018-06-21	1,090	1,111	1,084	1,105	3,837,300	1,105
2018-06-20	1,084	1,091	1,075	1,090	4,402,400	1,090
2018-06-19	1,103	1,127	1,080	1,085	5,071,700	1,085
2018-06-18	1,110	1,118	1,107	1,109	2,855,700	1,109
2018-06-15	1,116	1,116	1,095	1,109	5,351,300	1,109
2018-06-14	1,110	1,136	1,108	1,108	4,620,300	1,108
2018-06-13	1,144	1,146	1,095	1,100	5,636,400	1,100
2018-06-12	1,146	1,157	1,126	1,145	5,997,700	1,145
2018-06-11	1,117	1,142	1,115	1,140	4,176,800	1,140
2018-06-08	1,131	1,143	1,118	1,121	5,092,000	1,121
2018-06-07	1,134	1,138	1,121	1,131	4,531,900	1,131
2018-06-06	1,133	1,147	1,120	1,127	4,479,400	1,127
2018-06-05	1,129	1,138	1,104	1,127	5,126,900	1,127
2018-06-04	1,096	1,145	1,091	1,143	8,952,500	1,143
2018-06-01	1,083	1,085	1,071	1,080	4,404,600	1,080
2018-05-31	1,085	1,086	1,071	1,082	6,104,900	1,082
2018-05-30	1,075	1,083	1,066	1,079	4,299,000	1,079
2018-05-29	1,093	1,094	1,067	1,075	2,988,000	1,075
2018-05-28	1,090	1,099	1,080	1,091	3,279,300	1,091
2018-05-25	1,062	1,088	1,062	1,076	3,361,000	1,076
2018-05-24	1,080	1,095	1,059	1,067	7,937,500	1,067
2018-05-23	1,118	1,122	1,089	1,089	8,184,300	1,089
2018-05-22	1,057	1,073	1,053	1,066	3,755,600	1,066
2018-05-21	1,057	1,078	1,055	1,062	3,509,700	1,062
2018-05-18	1,070	1,076	1,059	1,061	3,843,800	1,061
2018-05-17	1,056	1,077	1,047	1,068	4,452,400	1,068
2018-05-16	1,050	1,070	1,048	1,063	5,507,900	1,063
2018-05-15	1,066	1,086	1,049	1,050	8,915,000	1,050
2018-05-14	1,039	1,047	1,024	1,039	10,767,300	1,039
2018-05-11	1,082	1,105	1,079	1,098	7,180,000	1,098
2018-05-10	1,075	1,109	1,065	1,109	8,971,700	1,109
2018-05-09	1,055	1,080	1,055	1,069	8,077,600	1,069
2018-05-08	1,065	1,077	1,056	1,071	8,736,200	1,071
2018-05-07	1,070	1,079	1,038	1,063	15,601,800	1,063
2018-05-02	1,100	1,112	1,087	1,090	9,435,900	1,090
2018-05-01	1,163	1,163	1,093	1,095	11,326,800	1,095
2018-04-27	1,159	1,168	1,126	1,148	17,422,800	1,148
2018-04-26	1,140	1,165	1,132	1,135	38,424,100	1,135
2018-04-25	1,118	1,156	1,106	1,135	19,511,100	1,135
2018-04-24	1,110	1,128	1,104	1,128	12,971,600	1,128
2018-04-23	1,110	1,124	1,103	1,110	19,458,600	1,110
2018-04-20	1,114	1,117	1,095	1,107	18,228,500	1,107
2018-04-19	1,147	1,148	1,107	1,120	45,593,200	1,120
2018-04-18	1,128	1,134	1,088	1,117	26,402,100	1,117
2018-04-17	1,088	1,148	1,065	1,133	21,374,500	1,133
2018-04-16	1,034	1,102	1,030	1,081	16,702,800	1,081
2018-04-13	970	1,033	970	1,025	13,230,600	1,025
2018-04-12	1,005	1,008	965	968	8,303,700	968
2018-04-11	1,016	1,030	1,012	1,019	5,572,400	1,019
2018-04-10	1,010	1,025	1,005	1,020	5,762,800	1,020
2018-04-09	1,010	1,020	1,002	1,013	4,317,300	1,013
2018-04-06	1,035	1,044	1,017	1,021	5,669,700	1,021
2018-04-05	1,028	1,054	1,018	1,042	7,353,700	1,042
2018-04-04	1,018	1,039	1,003	1,025	13,421,100	1,025
2018-04-03	1,063	1,075	974	987	18,400,100	987
2018-03-30	1,065	1,078	1,063	1,070	3,005,000	1,070
2018-03-29	1,059	1,061	1,035	1,051	4,570,800	1,051
2018-03-28	1,064	1,071	1,032	1,056	4,549,900	1,056
2018-03-27	1,091	1,121	1,091	1,104	4,544,000	1,104
2018-03-26	1,050	1,067	1,030	1,066	3,187,200	1,066
2018-03-23	1,078	1,096	1,059	1,065	4,397,900	1,065
2018-03-22	1,133	1,142	1,114	1,125	3,417,800	1,125
2018-03-20	1,141	1,142	1,115	1,129	4,416,200	1,129
2018-03-19	1,140	1,156	1,130	1,154	3,099,600	1,154
2018-03-16	1,158	1,161	1,135	1,140	3,419,900	1,140
2018-03-15	1,170	1,170	1,134	1,153	2,857,900	1,153
2018-03-14	1,178	1,178	1,146	1,173	4,340,700	1,173
2018-03-13	1,195	1,215	1,191	1,210	3,263,600	1,210
2018-03-12	1,216	1,226	1,177	1,202	4,520,600	1,202
2018-03-09	1,150	1,227	1,144	1,186	8,974,100	1,186
2018-03-08	1,142	1,156	1,121	1,128	4,180,400	1,128
2018-03-07	1,142	1,151	1,121	1,123	3,018,400	1,123
2018-03-06	1,132	1,155	1,130	1,148	4,326,500	1,148
2018-03-05	1,125	1,134	1,087	1,107	5,230,500	1,107
2018-03-02	1,140	1,153	1,123	1,135	6,372,300	1,135
2018-03-01	1,220	1,222	1,171	1,184	4,333,800	1,184
2018-02-28	1,246	1,267	1,236	1,237	15,325,200	1,237
2018-02-27	1,235	1,260	1,231	1,246	4,739,900	1,246
2018-02-26	1,222	1,224	1,203	1,210	3,103,200	1,210
2018-02-23	1,208	1,219	1,193	1,212	4,004,100	1,212
2018-02-22	1,190	1,228	1,185	1,218	6,575,900	1,218
2018-02-21	1,150	1,183	1,150	1,181	3,890,700	1,181
2018-02-20	1,140	1,152	1,135	1,147	3,426,200	1,147
2018-02-19	1,138	1,156	1,135	1,149	2,591,700	1,149
2018-02-16	1,131	1,150	1,119	1,135	4,318,900	1,135
2018-02-15	1,114	1,155	1,110	1,135	4,503,700	1,135
2018-02-14	1,124	1,135	1,089	1,096	6,484,300	1,096
2018-02-13	1,201	1,207	1,096	1,133	14,985,400	1,133
2018-02-09	1,183	1,183	1,155	1,180	4,350,200	1,180
2018-02-08	1,228	1,241	1,210	1,213	5,813,200	1,213
2018-02-07	1,241	1,249	1,191	1,198	4,809,700	1,198
2018-02-06	1,145	1,187	1,143	1,181	8,875,700	1,181
2018-02-05	1,260	1,262	1,213	1,233	6,550,000	1,233
2018-02-02	1,287	1,299	1,280	1,284	2,916,700	1,284
2018-02-01	1,301	1,301	1,277	1,285	2,988,200	1,285
2018-01-31	1,279	1,302	1,275	1,283	3,333,200	1,283
2018-01-30	1,313	1,335	1,265	1,279	11,118,100	1,279
2018-01-29	1,299	1,314	1,288	1,288	4,184,100	1,288
2018-01-26	1,296	1,302	1,270	1,279	4,851,700	1,279
2018-01-25	1,280	1,303	1,275	1,298	4,460,500	1,298
2018-01-24	1,329	1,331	1,282	1,293	6,318,500	1,293
2018-01-23	1,332	1,334	1,325	1,328	2,382,700	1,328
2018-01-22	1,329	1,333	1,318	1,323	3,060,700	1,323
2018-01-19	1,323	1,335	1,323	1,329	2,815,300	1,329
2018-01-18	1,346	1,347	1,310	1,313	5,732,500	1,313
2018-01-17	1,312	1,328	1,307	1,316	3,471,900	1,316
2018-01-16	1,329	1,330	1,311	1,315	3,832,200	1,315
2018-01-15	1,348	1,355	1,316	1,321	2,972,800	1,321
2018-01-12	1,320	1,343	1,312	1,331	4,853,000	1,331
2018-01-11	1,339	1,344	1,313	1,322	4,784,900	1,322
2018-01-10	1,405	1,412	1,363	1,368	4,500,300	1,368
2018-01-09	1,425	1,427	1,399	1,410	4,142,100	1,410
2018-01-05	1,383	1,410	1,378	1,398	4,968,900	1,398
2018-01-04	1,367	1,385	1,347	1,367	5,693,200	1,367

分割・併合履歴：なし