[2378 東証1部] ルネサンス 日足 時系列データ

[2378 東証1部] ルネサンス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-251934.001955.001933.001937.004030078248200
2017-05-241912.001937.001912.001933.0064600124328900
2017-05-231990.002024.001903.001906.00230500448454900
2017-05-221975.002043.001974.002030.0097800196720400
2017-05-191946.001968.001943.001965.003600070557900
2017-05-181931.001952.001927.001943.003580069417500
2017-05-171968.001968.001947.001957.003860075604100
2017-05-161985.001995.001957.001960.004380086293100
2017-05-151970.001989.001964.001984.0067100132764000
2017-05-121980.001999.001966.001967.00107900214014900
2017-05-111930.001967.001930.001954.004520088396800
2017-05-101917.001946.001905.001938.004930095346600
2017-05-091900.001934.001900.001905.0061600117920900
2017-05-081900.001906.001881.001899.005180098378000
2017-05-021850.001908.001850.001888.0082600156035000
2017-05-011829.001855.001829.001845.002740050518200
2017-04-281850.001856.001824.001845.002790051359700
2017-04-271834.001867.001823.001859.0062400115609800
2017-04-261830.001839.001811.001813.004760086841900
2017-04-251816.001824.001807.001816.002620047612300
2017-04-241815.001826.001798.001818.003040055239700
2017-04-211811.001820.001793.001798.002380042900900
2017-04-201815.001821.001794.001802.002310041752900
2017-04-191784.001818.001784.001798.003940071087300
2017-04-181786.001795.001780.001789.002080037218800
2017-04-171754.001782.001750.001778.002130037674200
2017-04-141759.001777.001755.001760.004410077796800
2017-04-131740.001759.001737.001751.003540061992700
2017-04-121773.001775.001746.001762.004160073231200
2017-04-111803.001811.001786.001792.002830050826800
2017-04-101780.001813.001764.001808.0062100111531000
2017-04-071735.001783.001735.001764.005180091298600
2017-04-061790.001806.001725.001739.0076900134607400
2017-04-051811.001836.001792.001800.003320060118400
2017-04-041798.001849.001798.001823.0058200106309000
2017-04-031802.001817.001784.001798.004430079811500
2017-03-311788.001833.001781.001790.0070900127944700
2017-03-301865.001865.001785.001790.00119200216296200
2017-03-291853.001884.001846.001875.0087000162076200
2017-03-281880.001885.001860.001872.00176400330328900
2017-03-271885.001897.001875.001883.0065700123978600
2017-03-241864.001898.001860.001889.004300080984700
2017-03-231886.001910.001870.001870.0057700108870300
2017-03-221900.001922.001881.001886.0065000123361500
2017-03-211849.001945.001849.001932.00101400192073300
2017-03-171830.001850.001825.001840.003680067644700
2017-03-161816.001849.001803.001848.0057700105908900
2017-03-151811.001823.001801.001816.002450044431300
2017-03-141818.001821.001797.001816.004230076587200
2017-03-131805.001819.001802.001816.003520063816200
2017-03-101805.001813.001795.001800.003580064529100
2017-03-091810.001824.001795.001795.004520081713700
2017-03-081807.001815.001797.001800.003490062922400
2017-03-071796.001815.001796.001807.002790050401300
2017-03-061793.001804.001776.001797.003030054349000
2017-03-031810.001825.001797.001804.005030091052000
2017-03-021807.001846.001806.001833.003980072911900
2017-03-011797.001820.001788.001805.003030054676300
2017-02-281795.001825.001762.001796.005360096178600
2017-02-271814.001814.001786.001798.004150074543600
2017-02-241827.001840.001800.001814.0069300125986600
2017-02-231800.001864.001800.001830.00131000238922300
2017-02-221718.001793.001717.001784.0075800133739400
2017-02-211698.001718.001674.001714.0062500105921600
2017-02-201735.001735.001702.001704.005790099515000
2017-02-171723.001739.001702.001738.003480060017000
2017-02-161674.001723.001674.001705.0061100104023100
2017-02-151645.001678.001645.001674.004420073649500
2017-02-141640.001655.001629.001642.003650059974800
2017-02-131585.001661.001585.001629.006060098396900
2017-02-101569.001580.001566.001580.004010063112500
2017-02-091535.001558.001535.001550.001730026775600
2017-02-081524.001550.001522.001548.001850028416900
2017-02-071549.001550.001523.001524.002350036100200
2017-02-061549.001549.001525.001542.002110032514700
2017-02-031565.001569.001550.001552.001860028950600
2017-02-021541.001574.001541.001562.005130080048800
2017-02-011515.001540.001508.001540.003130047820900
2017-01-311515.001523.001502.001519.004320065440100
2017-01-301495.001500.001494.001498.001910028604300
2017-01-271498.001499.001488.001495.002290034218600
2017-01-261500.001505.001495.001497.002110031634500
2017-01-251495.001500.001485.001487.001450021608900
2017-01-241475.001487.001468.001485.001210017899800
2017-01-231476.001486.001470.001475.001910028202600
2017-01-201481.001485.001468.001472.002040030089200
2017-01-191483.001490.001477.001486.002070030708900
2017-01-181457.001473.001451.001467.002400035039100
2017-01-171490.001490.001471.001476.001800026615600
2017-01-161500.001502.001486.001490.002500037338300
2017-01-131481.001505.001481.001505.002380035588900
2017-01-121526.001526.001490.001491.003640054705200
2017-01-111535.001537.001523.001526.002690041084700
2017-01-101546.001554.001532.001536.003860059521100
2017-01-061552.001555.001540.001546.004520069900700
2017-01-051530.001551.001530.001550.003840059317300
2017-01-041500.001530.001500.001524.005460082915600
2016-12-301482.001497.001482.001491.002790041630600
2016-12-291483.001492.001468.001480.002390035375200
2016-12-281452.001500.001450.001497.004640068589600
2016-12-271457.001459.001452.001455.002400034932100
2016-12-261449.001466.001442.001459.005040073188000
2016-12-221428.001445.001428.001441.002810040416200
2016-12-211435.001440.001425.001435.002730039161000
2016-12-201436.001443.001428.001441.002910041837800
2016-12-191430.001433.001419.001432.001950027841300
2016-12-161425.001430.001417.001425.002210031459100
2016-12-151428.001430.001417.001425.001750024913800
2016-12-141431.001434.001426.001428.001810025877000
2016-12-131421.001431.001410.001431.002070029436700
2016-12-121420.001425.001412.001422.002330033076700
2016-12-091414.001424.001408.001424.003630051443200
2016-12-081406.001409.001390.001407.002620036819300
2016-12-071405.001410.001395.001402.002790039126100
2016-12-061408.001414.001402.001405.002050028817300
2016-12-051417.001417.001401.001404.001890026563300
2016-12-021421.001430.001413.001417.001730024547100
2016-12-011434.001439.001428.001430.002960042423100
2016-11-301425.001435.001425.001430.002770039622600
2016-11-291411.001425.001411.001423.001310018584000
2016-11-281423.001425.001413.001425.001190016906200
2016-11-251424.001428.001409.001423.003000042553000
2016-11-241410.001421.001405.001420.001990028145600
2016-11-221399.001408.001399.001404.001410019793400
2016-11-211417.001417.001399.001402.002760038819500
2016-11-181408.001428.001408.001421.003350047470700
2016-11-171400.001404.001392.001400.002090029244100
2016-11-161401.001406.001395.001400.002940041179400
2016-11-151414.001419.001395.001408.002990042039100
2016-11-141415.001439.001410.001414.002930041586900
2016-11-111425.001427.001380.001396.003820053629600
2016-11-101430.001431.001411.001427.004330061686500
2016-11-091431.001438.001331.001365.00104100142645200
2016-11-081465.001470.001436.001439.003340048324700
2016-11-071452.001476.001452.001463.003660053496200
2016-11-041438.001457.001420.001452.005050072800300
2016-11-021435.001450.001416.001445.005330076734700
2016-11-011420.001439.001416.001435.005550079234200
2016-10-311354.001419.001348.001419.00132400183981600
2016-10-281345.001345.001332.001340.002170029081400
2016-10-271343.001343.001328.001341.003160042237200
2016-10-261332.001346.001332.001343.003380045260800
2016-10-251341.001347.001329.001338.001800024092200
2016-10-241324.001338.001322.001337.001010013441700
2016-10-211339.001339.001318.001324.002080027642000
2016-10-201332.001348.001331.001339.003820051158800
2016-10-191317.001331.001317.001328.002470032738000
2016-10-181314.001323.001309.001319.002750036177000
2016-10-171305.001316.001305.001315.001180015460900
2016-10-141307.001317.001307.001315.001660021781700
2016-10-131300.001314.001300.001314.001600020948100
2016-10-121307.001312.001302.001303.001490019473800
2016-10-111313.001323.001310.001314.003460045536700
2016-10-071298.001310.001291.001309.003090040367600
2016-10-061299.001315.001298.001299.005650073670600
2016-10-051295.001297.001291.001293.003460044748600
2016-10-041266.001298.001262.001297.006230080036000
2016-10-031251.001268.001251.001254.001600020142600
2016-09-301256.001257.001246.001253.002100026295700
2016-09-291257.001268.001257.001265.003420043139400
2016-09-281266.001277.001251.001251.0099600125686000
2016-09-271290.001295.001277.001290.00142300183548500
2016-09-261301.001308.001284.001287.006890089416800
2016-09-231295.001306.001289.001305.006670086679000
2016-09-211295.001299.001282.001297.003690047637200
2016-09-201299.001299.001291.001295.004400057025500
2016-09-161273.001291.001268.001291.005650072240700
2016-09-151278.001281.001266.001273.002650033734400
2016-09-141276.001280.001272.001275.002230028446400
2016-09-131278.001284.001273.001279.001400017907300
2016-09-121276.001278.001264.001278.002360030043900
2016-09-091283.001290.001281.001283.002520032366600
2016-09-081274.001287.001274.001285.001690021659400
2016-09-071277.001279.001270.001278.002220028329000
2016-09-061254.001278.001254.001277.002400030475200
2016-09-051255.001259.001255.001257.001050013188200
2016-09-021245.001251.001240.001249.001320016449500
2016-09-011246.001246.001230.001243.001010012505800
2016-08-311235.001249.001230.001246.002050025380700
2016-08-301233.001240.001230.001231.001060013065800
2016-08-291241.001248.001236.001239.001650020471100
2016-08-261241.001243.001234.001236.001490018468700
2016-08-251233.001250.001229.001247.003820047381800
2016-08-241239.001239.001229.001233.00860010602600
2016-08-231248.001248.001197.001238.005360065796900
2016-08-221202.001216.001201.001209.001620019537500
2016-08-191220.001220.001201.001207.001560018883500
2016-08-181223.001232.001215.001220.001380016868800
2016-08-171234.001240.001221.001228.002210027159200
2016-08-161247.001247.001231.001236.001770021938700
2016-08-151240.001246.001220.001245.001990024637100
2016-08-121245.001245.001230.001241.001290015996000
2016-08-101241.001248.001226.001231.001660020517900
2016-08-091215.001239.001209.001237.002420029733500
2016-08-081212.001233.001210.001225.002350028724200
2016-08-051200.001213.001200.001201.001330016018900
2016-08-041203.001210.001201.001202.001660019970600
2016-08-031211.001219.001192.001213.002150026011300
2016-08-021210.001220.001210.001212.001420017268000
2016-08-011202.001218.001200.001211.001540018577000
2016-07-291191.001218.001187.001216.004350052502500
2016-07-281200.001220.001184.001187.007930095388500
2016-07-271152.001175.001152.001173.002850033200900
2016-07-261163.001163.001152.001153.001410016306800
2016-07-251166.001170.001157.001159.002210025717600
2016-07-221140.001146.001138.001144.001260014369900
2016-07-211148.001148.001141.001147.001180013502100
2016-07-201145.001148.001142.001148.0083009515100
2016-07-191140.001150.001140.001149.001090012472000
2016-07-151157.001157.001139.001141.001770020305100
2016-07-141146.001149.001141.001141.001160013280300
2016-07-131152.001152.001138.001146.001290014786200
2016-07-121137.001149.001136.001138.002590029583300
2016-07-111141.001141.001118.001136.002220025134200
2016-07-081120.001130.001102.001103.001820020260000
2016-07-071133.001144.001120.001129.001710019320600
2016-07-061144.001146.001121.001146.001850020990600
2016-07-051156.001156.001141.001144.001300014916000
2016-07-041152.001158.001144.001149.001670019247400
2016-07-011152.001153.001136.001142.002250025770800
2016-06-301149.001156.001139.001152.002810032287400
2016-06-291140.001141.001126.001134.002030023040000
2016-06-281099.001142.001088.001134.002650029654200
2016-06-271138.001138.001103.001109.004470049836800
2016-06-241145.001150.001064.001078.005120056140200
2016-06-231128.001141.001126.001141.0077008726800
2016-06-221144.001145.001130.001133.0071008066200
2016-06-211122.001140.001122.001139.0070007933000
2016-06-201131.001137.001122.001132.0088009960600
2016-06-171112.001130.001112.001117.001530017110100
2016-06-161140.001140.001111.001112.002530028381900
2016-06-151125.001148.001119.001140.001550017556300
2016-06-141141.001142.001119.001125.002260025538400
2016-06-131159.001159.001141.001141.002360027115400
2016-06-101170.001176.001160.001164.002090024418600
2016-06-091155.001167.001154.001162.001310015178800
2016-06-081170.001171.001156.001158.003670042612800
2016-06-071176.001179.001173.001175.00860010115900
2016-06-061178.001185.001173.001182.001290015204000
2016-06-031171.001181.001170.001178.001700019958900
2016-06-021180.001181.001174.001174.001480017410600
2016-06-011185.001186.001180.001182.001320015623000
2016-05-311190.001192.001184.001188.001430017002500
2016-05-301189.001191.001185.001188.0078009273800
2016-05-271181.001186.001178.001181.00910010755200
2016-05-261186.001191.001180.001181.001150013605300
2016-05-251199.001200.001182.001186.001100013111500
2016-05-241181.001190.001181.001186.0049005805300
2016-05-231196.001198.001172.001182.002040024168000
2016-05-201171.001187.001171.001187.001510017834500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog