[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 
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
2016-05-191170.001172.001157.001163.003160036816500
2016-05-181180.001185.001170.001173.004030047455600
2016-05-171194.001198.001185.001188.002600030908200
2016-05-161209.001209.001187.001188.003260038988300
2016-05-131206.001206.001195.001195.001500017992300
2016-05-121207.001213.001200.001206.001010012181300
2016-05-111227.001227.001198.001203.002430029293500
2016-05-101226.001230.001221.001223.001650020233000
2016-05-091212.001215.001208.001215.00910011030800
2016-05-061193.001206.001191.001201.001730020679200
2016-05-021200.001213.001191.001197.001960023463400
2016-04-281227.001239.001204.001211.001880022891800
2016-04-271223.001236.001215.001219.001470017950300
2016-04-261230.001230.001214.001224.001000012210700
2016-04-251243.001243.001230.001230.0070008659700
2016-04-221234.001240.001232.001238.001000012358200
2016-04-211230.001244.001229.001241.001570019432500
2016-04-201228.001237.001217.001220.001010012365800
2016-04-191237.001247.001220.001226.001330016381700
2016-04-181200.001220.001200.001203.001270015325300
2016-04-151234.001237.001223.001224.001450017814000
2016-04-141214.001237.001214.001237.003160038810700
2016-04-131202.001208.001192.001204.001500018034000
2016-04-121195.001200.001186.001188.001710020390400
2016-04-111200.001201.001185.001197.002110025177500
2016-04-081195.001214.001186.001208.001770021254900
2016-04-071206.001228.001201.001206.001250015128600
2016-04-061203.001220.001203.001207.001520018362300
2016-04-051231.001231.001201.001203.001760021324700
2016-04-041208.001250.001207.001240.003080037904800
2016-04-011249.001252.001208.001211.003510042983700
2016-03-311249.001262.001244.001246.002990037449400
2016-03-301255.001255.001241.001243.002310028852900
2016-03-291257.001262.001242.001252.007320091889600
2016-03-281281.001292.001281.001292.00145000186352400
2016-03-251285.001292.001275.001281.005700073123300
2016-03-241284.001292.001274.001285.002780035664400
2016-03-231289.001293.001278.001286.002940037821800
2016-03-221282.001290.001273.001287.002940037712400
2016-03-181270.001273.001246.001258.002630033011000
2016-03-171278.001286.001260.001262.002180027713000
2016-03-161268.001284.001268.001276.001790022866200
2016-03-151275.001282.001267.001277.001570020023100
2016-03-141272.001277.001270.001273.001460018584600
2016-03-111250.001267.001240.001263.002570032248400
2016-03-101240.001257.001240.001257.001630020387000
2016-03-091238.001238.001225.001233.001410017350500
2016-03-081245.001249.001229.001239.001510018685700
2016-03-071248.001253.001238.001247.001470018317800
2016-03-041232.001248.001228.001248.001390017254000
2016-03-031234.001239.001227.001239.001190014696700
2016-03-021231.001239.001225.001239.001590019627100
2016-03-011225.001230.001216.001217.001200014662400
2016-02-291230.001240.001226.001227.002180026834100
2016-02-261218.001228.001210.001227.002320028307600
2016-02-251199.001220.001197.001220.001890022797300
2016-02-241190.001200.001186.001193.001390016596000
2016-02-231210.001210.001180.001186.001750020888500
2016-02-221198.001205.001191.001205.001570018832900
2016-02-191181.001200.001168.001196.001830021682700
2016-02-181200.001200.001180.001186.002170025876000
2016-02-171183.001185.001166.001171.001340015730100
2016-02-161169.001196.001169.001180.001920022645000
2016-02-151181.001181.001161.001165.003000035107800
2016-02-121156.001172.001115.001119.006490074147900
2016-02-101235.001245.001185.001208.005220063127200
2016-02-091204.001236.001202.001225.004120050344000
2016-02-081210.001244.001204.001241.002530030993000
2016-02-051222.001228.001208.001223.001750021322700
2016-02-041242.001247.001231.001231.002040025290000
2016-02-031263.001263.001241.001252.002410030219400
2016-02-021278.001287.001270.001278.002410030837700
2016-02-011253.001288.001253.001280.002640033581500
2016-01-291230.001250.001216.001247.002780034267900
2016-01-281225.001234.001216.001230.001460017916200
2016-01-271225.001225.001205.001224.001560019005900
2016-01-261211.001215.001200.001208.001580019091900
2016-01-251208.001221.001180.001216.002570030965500
2016-01-221137.001188.001137.001182.003240037482500
2016-01-211170.001185.001115.001122.005000057906500
2016-01-201208.001213.001186.001186.003210038419800
2016-01-191224.001235.001200.001208.002550030911000
2016-01-181200.001224.001200.001217.002790033695700
2016-01-151226.001233.001214.001215.002040024961900
2016-01-141230.001230.001211.001222.003000036641700
2016-01-131250.001252.001238.001249.001330016596400
2016-01-121235.001243.001218.001218.003630044682000
2016-01-081258.001264.001235.001243.003540044228800
2016-01-071270.001284.001257.001261.002810035585800
2016-01-061288.001295.001275.001280.001750022460200
2016-01-051291.001305.001287.001287.002430031427300
2016-01-041304.001309.001288.001291.002450031813000
2015-12-301298.001304.001293.001304.002130027659900
2015-12-291275.001295.001266.001295.001760022578000
2015-12-281260.001285.001257.001283.002110026754100
2015-12-251265.001265.001250.001258.004140052079100
2015-12-241285.001299.001268.001268.002600033352600
2015-12-221279.001288.001278.001282.002030026037300
2015-12-211285.001333.001269.001279.002280029292000
2015-12-181300.001304.001283.001285.001820023573300
2015-12-171302.001302.001277.001293.002420031302900
2015-12-161271.001281.001265.001272.001310016631900
2015-12-151273.001283.001257.001258.001480018790200
2015-12-141270.001286.001258.001272.002400030451000
2015-12-111271.001296.001271.001284.002070026433500
2015-12-101270.001288.001257.001277.002910036970100
2015-12-091308.001308.001288.001290.003150040773600
2015-12-081319.001319.001300.001308.002500032757300
2015-12-071302.001310.001302.001305.001310017119800
2015-12-041300.001335.001300.001301.001910024966600
2015-12-031305.001311.001302.001308.001200015673200
2015-12-021301.001310.001301.001302.001960025545800

   ※ 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