[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 
2017-11-171750.001773.001746.001747.004460078318300
2017-11-161712.001761.001712.001745.004930086005300
2017-11-151747.001755.001714.001717.0070000121229600
2017-11-141750.001787.001750.001762.0073600130307200
2017-11-131787.001792.001748.001750.0075200133021300
2017-11-101752.001791.001752.001783.0063800113580500
2017-11-091785.001800.001751.001778.0097400173834200
2017-11-081786.001795.001754.001764.0070500124554600
2017-11-071802.001808.001770.001781.0097400173691100
2017-11-061820.001842.001770.001787.00121900219187600
2017-11-021865.001866.001802.001822.00160800294818400
2017-11-011747.001864.001735.001857.00468600851650700
2017-10-311682.001691.001677.001689.0064900109216200
2017-10-301683.001704.001673.001700.00147000249043300
2017-10-271700.001700.001673.001681.0098900166798300
2017-10-261658.001722.001657.001714.00147700251621400
2017-10-251676.001676.001657.001658.0063800106058500
2017-10-241691.001691.001659.001670.00108500181053300
2017-10-231700.001700.001677.001692.00120500203788800
2017-10-201622.001673.001622.001670.00135300223532500
2017-10-191635.001636.001617.001620.005350086886000
2017-10-181633.001649.001630.001635.005440088965600
2017-10-171656.001656.001630.001633.0068300111875000
2017-10-161672.001682.001645.001652.0083100137490100
2017-10-131642.001675.001632.001671.00124400206059700
2017-10-121645.001661.001642.001644.0081600134492600
2017-10-111665.001669.001646.001653.0065800108798600
2017-10-101650.001674.001641.001668.0079400131856300
2017-10-061673.001679.001654.001658.0069100114707100
2017-10-051702.001713.001669.001672.0078500131909300
2017-10-041697.001712.001693.001695.0094900161361900
2017-10-031730.001731.001697.001697.00104100177629000
2017-10-021712.001728.001706.001721.00121900209426600
2017-09-291726.001742.001717.001725.0082200141955300
2017-09-281730.001732.001713.001730.0078500135370700
2017-09-271739.001742.001710.001722.00170000294051100
2017-09-261758.001771.001729.001742.00371900652454300
2017-09-251780.001788.001750.001758.00147100259751000
2017-09-221752.001794.001752.001772.00161500284763100
2017-09-211765.001775.001735.001771.00149200262632000
2017-09-201770.001782.001759.001775.00112100198691900
2017-09-191795.001797.001758.001776.00117900209491300
2017-09-151743.001776.001732.001767.00103500181785200
2017-09-141749.001759.001736.001743.0067000117009800
2017-09-131700.001757.001700.001733.00100500174423800
2017-09-121700.001704.001671.001698.00147700249979800
2017-09-111720.001725.001695.001700.0075500128926100
2017-09-081735.001735.001705.001707.00112600193695400
2017-09-071752.001772.001740.001747.0091300159958400
2017-09-061752.001757.001728.001745.0094900165471200
2017-09-051804.001806.001767.001770.00104700187106200
2017-09-041811.001838.001801.001804.0077400140672300
2017-09-011808.001810.001795.001803.0066400119688600
2017-08-311810.001824.001800.001805.0071500129538600
2017-08-301800.001810.001786.001810.0068500123183400
2017-08-291802.001803.001781.001799.0092600166142500
2017-08-281795.001817.001795.001812.0059900108206100
2017-08-251804.001809.001791.001796.0070100126088400
2017-08-241807.001816.001804.001810.004290077658800
2017-08-231820.001822.001802.001803.004670084393600
2017-08-221806.001817.001805.001811.003620065568700
2017-08-211822.001831.001806.001810.003230058673300
2017-08-181838.001848.001819.001822.0059400108568000
2017-08-171849.001849.001834.001844.002630048465600
2017-08-161854.001854.001829.001832.005020092251700
2017-08-151846.001868.001845.001852.004530084018500
2017-08-141817.001840.001806.001836.0061500112091300
2017-08-101846.001859.001824.001830.0064100117723600
2017-08-091875.001883.001836.001845.00130600241805200
2017-08-081875.001884.001861.001880.004750089082100
2017-08-071906.001906.001871.001874.0057500108288100
2017-08-041900.001901.001886.001886.0065900124655200
2017-08-031890.001916.001883.001905.0086000163814000
2017-08-021842.001913.001842.001889.00212500401131300
2017-08-011961.001961.001825.001830.00467000872643900
2017-07-312001.002028.001993.001999.00105500211790700
2017-07-281995.002028.001983.002007.00152400306713600
2017-07-271976.001993.001968.001981.0095700189510800
2017-07-261988.002000.001976.001976.0083900166764800
2017-07-252010.002010.001974.001975.0074400147622600
2017-07-241991.002016.001983.002007.0073000146261900
2017-07-211982.001989.001966.001982.004070080598600
2017-07-201993.001998.001965.001974.0059500117814400
2017-07-191990.002006.001985.001990.0053500106758100
2017-07-182009.002009.001966.001983.0097000192312100
2017-07-142013.002029.002002.002005.00106700214818700
2017-07-131992.002017.001974.002001.00196800395078200
2017-07-121989.001996.001982.001993.0051200101837500
2017-07-111970.002015.001964.001993.00252200503181300
2017-07-101980.001996.001979.001984.0090500179694100
2017-07-071987.001993.001976.001980.0055800110662800
2017-07-061971.001993.001965.001978.0079100156766200
2017-07-051956.001975.001935.001971.0058400114514200
2017-07-041985.001985.001951.001956.0076200149814400
2017-07-031997.001999.001977.001985.0070300139698500
2017-06-301969.001984.001935.001979.0070000137202700
2017-06-291990.002004.001961.001974.0074300147146700
2017-06-281958.002011.001948.001972.00133600264845000
2017-06-271949.001959.001939.001955.0060300117670500
2017-06-261935.001961.001935.001949.0065600127954800
2017-06-231950.001954.001916.001931.0083100160602700
2017-06-221970.001970.001947.001955.0056200109824800
2017-06-211950.001969.001947.001965.0054100105989100
2017-06-201965.001976.001939.001951.0060200117645100
2017-06-191935.001963.001930.001945.0059600116000400
2017-06-161990.001990.001923.001929.0080300156488500
2017-06-151985.002000.001970.001970.0050900100824500
2017-06-142025.002030.001980.001980.0077100154110400
2017-06-131976.002023.001966.002014.00107000214132900
2017-06-121995.001998.001968.001990.004150082438000
2017-06-091982.002001.001963.001983.0093900186180400
2017-06-082027.002038.002003.002003.0059300119952200
2017-06-071998.002030.001988.002027.003440069120600
2017-06-062041.002048.001992.001992.003810076529000
2017-06-052020.002050.002010.002039.003250066094400
2017-06-022000.002086.002000.002042.00126000257641700
2017-06-012002.002011.001976.001987.004890097299300
2017-05-311972.002018.001966.002011.0069400138558800
2017-05-301943.001979.001925.001972.003170061930500
2017-05-291930.001953.001921.001943.002370046027300
2017-05-261948.001950.001920.001934.004010077517600
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

   ※ 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。 

Twitter