[6723 東証1部] ルネサスエレクトロニクス 日足 時系列データ

[6723 東証1部] ルネサスエレクトロニクス (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-26984.001006.00983.00998.001119950011159852500
2017-06-23995.001003.00989.00990.001260520012581040400
2017-06-22997.001003.00990.00996.0095315009514254800
2017-06-21995.001007.00980.00988.001213340012049746900
2017-06-20955.001014.00955.001001.006945640067958181300
2017-06-19994.001010.00986.001000.001118270011147824300
2017-06-16962.00989.00958.00980.001506950014619906100
2017-06-15953.00991.00947.00963.003552290034185537900
2017-06-141100.001100.001032.001052.0083487008867763300
2017-06-13947.001150.00946.001150.001864530019373635700
2017-06-121007.001041.001003.001037.0029092002969889400
2017-06-091050.001062.001011.001037.0042753004436298600
2017-06-081044.001047.001002.001016.0038512003944411600
2017-06-07937.001058.00937.001039.0088795008915478900
2017-06-06934.00945.00923.00937.0023368002187191300
2017-06-05950.00961.00935.00939.0018452001740071600
2017-06-02933.00957.00928.00950.0047620004487128600
2017-06-01909.00924.00905.00914.0021757001988256100
2017-05-31897.00924.00893.00895.0025855002338090300
2017-05-30903.00906.00882.00895.0031900002850301900
2017-05-29940.00941.00901.00903.0039057003576399800
2017-05-26962.00966.00936.00941.0020775001967627900
2017-05-25983.00984.00958.00961.0028551002773082100
2017-05-24949.00971.00938.00968.0040728003895551300
2017-05-23950.00954.00935.00939.0033211003130145900
2017-05-22948.00969.00931.00948.0028804002724797100
2017-05-19942.001078.00930.00944.001811300017315373700
2017-05-18938.00941.00924.00928.0047976004468784400
2017-05-171006.001010.00970.00973.0041021004029248400
2017-05-161048.001053.00998.001023.0029218002977506500
2017-05-151100.001124.001020.001029.0047136004997407500
2017-05-121120.001138.001031.001031.0029674003222766800
2017-05-111133.001138.001116.001122.00875500984368800
2017-05-101110.001134.001103.001128.0011197001258731600
2017-05-091122.001127.001103.001108.0012997001449083100
2017-05-081117.001126.001107.001126.0018007002012002500
2017-05-021118.001124.001095.001101.0014613001621384900
2017-05-011068.001107.001064.001104.0023865002611830900
2017-04-281068.001077.001046.001060.0022453002383993200
2017-04-271048.001059.001014.001045.0045214004691244900
2017-04-261140.001152.001127.001138.0016045001828966000
2017-04-251091.001130.001087.001128.0016092001795781000
2017-04-241100.001116.001081.001082.0013700001499041400
2017-04-211062.001088.001048.001082.0012029001292195300
2017-04-201048.001078.001046.001048.00848200898138000
2017-04-191030.001059.001026.001048.0012115001270667700
2017-04-181075.001084.001045.001050.0013638001441309200
2017-04-171035.001047.001026.001036.00733600761034600
2017-04-141033.001059.001026.001038.0012080001263872600
2017-04-131010.001049.001010.001042.0019377002003835200
2017-04-121077.001080.001046.001056.0013594001437984200
2017-04-111080.001090.001073.001089.0015851001715442700
2017-04-101091.001124.001075.001112.0019625002155247400
2017-04-071115.001120.001066.001092.0020134002195252900
2017-04-061100.001111.001082.001090.0018127001985999100
2017-04-051157.001159.001094.001115.0023613002639842600
2017-04-041165.001170.001132.001147.0014459001659799600
2017-04-031159.001180.001156.001168.0016042001873846400
2017-03-311242.001244.001164.001167.0022066002630219400
2017-03-301215.001261.001210.001223.0023126002857545600
2017-03-291214.001240.001190.001194.0018110002191008600
2017-03-281180.001204.001178.001197.0014926001782945700
2017-03-271147.001214.001137.001193.0033615003982761200
2017-03-241088.001150.001082.001140.0023067002582434400
2017-03-231055.001074.001054.001069.00930600990706800
2017-03-221057.001069.001039.001052.0012126001274453700
2017-03-211092.001110.001089.001094.00739600811371100
2017-03-171089.001127.001079.001101.0019972002202701500
2017-03-161094.001114.001078.001089.0015981001745958600
2017-03-151111.001135.001096.001105.0024663002744246000
2017-03-141065.001100.001056.001100.0017677001917036000
2017-03-131079.001079.001040.001054.0012659001334268000
2017-03-101090.001097.001066.001087.0018946002052779400
2017-03-091037.001079.001032.001077.0024278002569912000
2017-03-081006.001028.00998.001025.0011712001190226000
2017-03-07997.001007.00986.00999.0010520001051865400
2017-03-061046.001046.00991.00996.0015131001531160800
2017-03-031008.001030.00994.001024.0017177001740673200
2017-03-02974.001015.00966.001011.0028005002779635200
2017-03-01921.00957.00918.00948.0013404001262066500
2017-02-28927.00938.00913.00914.001072000989142900
2017-02-27928.00937.00917.00923.0011546001069947500
2017-02-24938.00945.00922.00938.0015701001466881900
2017-02-23970.00975.00942.00945.0019940001893841900
2017-02-221001.001003.00974.00977.0012203001197853700
2017-02-211009.001010.00988.00993.0012282001222382600
2017-02-201036.001036.001014.001019.00711800727225800
2017-02-171001.001058.00996.001035.0016898001739707600
2017-02-16990.001005.00974.001004.0014859001474304900
2017-02-151048.001052.00989.00993.0019820001995330800
2017-02-141050.001085.001048.001058.0018791002008482100
2017-02-131028.001057.001020.001053.0013063001360109800
2017-02-101029.001034.001011.001021.00929400948663800
2017-02-09973.001017.00971.001008.0015295001527384700
2017-02-081003.001005.00992.00998.00579600578943900
2017-02-07970.001004.00960.00993.0010145001000162500
2017-02-06997.00997.00969.00976.00782400765771900
2017-02-031001.001003.00976.00987.00867700856638400
2017-02-021003.001022.00990.00993.00904500905443000
2017-02-01990.001025.00990.001024.00622100630216300
2017-01-311016.001029.001009.001018.00764000777115300
2017-01-301017.001046.001013.001035.00825200852911200
2017-01-271040.001042.001022.001024.00936600965504200
2017-01-261017.001034.001003.001027.0013547001384845700
2017-01-25990.001004.00984.001002.00781200779263400
2017-01-24972.00989.00967.00975.00532600520616600
2017-01-23973.00984.00970.00973.00783800765415800
2017-01-20997.001009.00986.001001.0011173001119364500
2017-01-19986.001003.00980.00985.00853500844367500
2017-01-18952.00982.00945.00976.00912600879541500
2017-01-17976.00984.00962.00966.00844000821286100
2017-01-16978.00982.00964.00972.00671600653255400
2017-01-13990.00997.00984.00990.00515200509870800
2017-01-12997.001002.00985.00993.00785500779249200
2017-01-111005.001006.00997.001002.00573400574364600
2017-01-10985.001006.00974.00994.0011095001100346200
2017-01-06991.001010.00982.00986.0021830002167881400
2017-01-051055.001064.001018.001027.0025977002689114900
2017-01-04989.001075.00987.001049.0048501005001344400
2016-12-30920.00938.00920.00928.0015326001428167100
2016-12-29955.00955.00919.00923.0013121001220075400
2016-12-28965.00992.00965.00973.00740100723351800
2016-12-27950.00970.00947.00965.00833100801115200
2016-12-26955.00966.00951.00959.0011190001070833100
2016-12-22984.00987.00958.00970.0014909001443355800
2016-12-211015.001019.00980.00987.00976500970364800
2016-12-20997.001009.00986.001009.00757900755960100
2016-12-191050.001050.00994.001005.0011880001214790200
2016-12-16995.001018.00987.001015.0018101001815317600
2016-12-15970.00985.00967.00984.00990300969419100
2016-12-14974.00983.00963.00964.00811700787624700
2016-12-13959.00970.00951.00970.00886100854089800
2016-12-12985.00986.00943.00967.0011902001149027900
2016-12-09965.00979.00955.00973.0012131001171841100
2016-12-08963.00983.00957.00980.0016652001617174800
2016-12-07948.00962.00932.00954.0021166002011323500
2016-12-06934.00945.00916.00928.0022329002076839300
2016-12-05890.00946.00882.00928.0034201003157361800
2016-12-02871.00883.00865.00873.0014166001235973700
2016-12-01875.00890.00868.00871.0016678001463728600
2016-11-30830.00863.00828.00856.0017303001476819500
2016-11-29837.00837.00824.00829.00519600430490400
2016-11-28833.00840.00822.00833.00764200636006900
2016-11-25829.00850.00825.00839.0012483001049930400
2016-11-24842.00842.00821.00824.00678100560797900
2016-11-22821.00826.00810.00820.00870600712457700
2016-11-21833.00846.00818.00827.0013264001104406300
2016-11-18802.00823.00801.00813.0020332001653841000
2016-11-17770.00774.00763.00772.00487200374917700
2016-11-16780.00793.00771.00773.00868000677669200
2016-11-15777.00785.00757.00766.00950600728175100
2016-11-14763.00788.00758.00782.00989100770893900
2016-11-11785.00787.00760.00764.0018152001399685000
2016-11-10732.00777.00731.00767.0022752001731806400
2016-11-09750.00756.00703.00712.0022956001666994500
2016-11-08750.00757.00737.00745.0019302001441467900
2016-11-07734.00754.00724.00743.0036620002710936100
2016-11-04671.00742.00668.00742.0067213004820631000
2016-11-02665.00665.00638.00642.00877400568777300
2016-11-01670.00676.00656.00675.00814000543060400
2016-10-31665.00669.00655.00663.00869000575922700
2016-10-28632.00675.00632.00671.0017054001117318300
2016-10-27629.00632.00625.00630.00562200353802000
2016-10-26619.00630.00616.00629.00520900325652600
2016-10-25619.00622.00614.00618.00499400308165000
2016-10-24620.00625.00618.00622.00382500237824600
2016-10-21620.00623.00616.00618.00444800275475900
2016-10-20615.00619.00613.00615.00639300393688100
2016-10-19627.00629.00617.00619.00395400245245000
2016-10-18622.00626.00615.00624.00701200435647600
2016-10-17625.00626.00616.00624.00366400228124100
2016-10-14621.00624.00611.00619.00437500270052800
2016-10-13632.00634.00618.00621.00409400254915500
2016-10-12633.00635.00625.00626.00380200239256000
2016-10-11645.00648.00635.00638.00346700222504600
2016-10-07641.00643.00633.00640.00350800224211800
2016-10-06645.00650.00638.00639.00600300386262900
2016-10-05647.00647.00635.00639.00694000444216300
2016-10-04615.00638.00613.00638.00755800476465200
2016-10-03620.00623.00611.00611.00459700282789300
2016-09-30619.00621.00606.00614.00876300536830900
2016-09-29624.00638.00624.00634.00549100347381400
2016-09-28612.00625.00611.00623.00479800297137600
2016-09-27616.00618.00607.00617.00833100511027500
2016-09-26623.00642.00623.00636.00908400577980800
2016-09-23627.00627.00619.00623.00323600201461500
2016-09-21619.00627.00606.00626.00642100397183400
2016-09-20612.00624.00607.00619.00473000291974300
2016-09-16606.00618.00600.00616.00529700324325900
2016-09-15605.00609.00597.00600.00582600350302800
2016-09-14624.00635.00608.00610.001421800885151100
2016-09-13609.00616.00597.00616.00714900435163200
2016-09-12605.00609.00599.00603.00477000287570500
2016-09-09616.00618.00609.00614.00538800331281600
2016-09-08619.00619.00611.00618.00331400203983300
2016-09-07616.00625.00611.00619.00546000336865100
2016-09-06615.00630.00615.00628.00545200340658100
2016-09-05644.00644.00609.00612.00923900573949500
2016-09-02631.00637.00617.00634.00964100607098300
2016-09-01618.00618.00601.00614.00700600427820000
2016-08-31604.00625.00602.00617.001406000867166700
2016-08-30590.00604.00587.00590.001245900739247600
2016-08-29585.00593.00579.00591.00725200425826200
2016-08-26576.00580.00570.00571.00900200516643500
2016-08-25567.00578.00565.00573.00638900365819700
2016-08-24552.00571.00550.00564.001170300659780200
2016-08-23588.00589.00555.00562.001727800980695300
2016-08-22630.00640.00589.00595.0022102001337149100
2016-08-19591.00616.00591.00614.00561600341678300
2016-08-18592.00605.00591.00600.00358000215036600
2016-08-17600.00605.00596.00598.00548000328523100
2016-08-16617.00622.00602.00604.00319900194791800
2016-08-15608.00634.00608.00620.00535000332382900
2016-08-12610.00626.00606.00606.00918700563221400
2016-08-10644.00649.00610.00614.001033200643455400
2016-08-09643.00645.00636.00640.00585900375542500
2016-08-08624.00649.00617.00646.00980500625049800
2016-08-05610.00614.00602.00608.00289000175762800
2016-08-04588.00610.00585.00608.00587600351188000
2016-08-03582.00590.00580.00582.00505000294824800
2016-08-02595.00604.00593.00594.00373800223386800
2016-08-01600.00605.00595.00601.00641000384706500
2016-07-29613.00626.00599.00618.00638100390617400
2016-07-28623.00628.00615.00618.00565800350702000
2016-07-27607.00631.00605.00624.00894700556696900
2016-07-26601.00603.00592.00600.00650100388378800
2016-07-25589.00603.00589.00602.00828100495680500
2016-07-22592.00596.00582.00585.00563700330635200
2016-07-21597.00610.00591.00602.001042600626001500
2016-07-20583.00592.00577.00592.00920900538678400
2016-07-19582.00593.00582.00590.00646100379967800
2016-07-15593.00598.00583.00585.00808400476402600
2016-07-14584.00594.00575.00590.00616800362295300
2016-07-13590.00591.00578.00584.00829000484689300
2016-07-12560.00582.00559.00577.00842600484498300
2016-07-11532.00550.00531.00549.00522000283094600
2016-07-08529.00535.00518.00520.00404000212156700
2016-07-07528.00533.00518.00526.00728300382716800
2016-07-06540.00540.00517.00528.001254600659762300
2016-07-05570.00578.00560.00562.00776500439832400
2016-07-04575.00581.00571.00572.00579400333223900
2016-07-01582.00587.00576.00580.00507500294654300
2016-06-30583.00590.00578.00579.00486900283676200
2016-06-29577.00580.00562.00573.00771900441668600
2016-06-28562.00580.00556.00571.00913500518906200
2016-06-27594.00600.00573.00577.00981100569352000
2016-06-24654.00660.00585.00593.001423100875520400
2016-06-23644.00655.00634.00654.00348600226008700
2016-06-22655.00655.00638.00642.00445900286523600
2016-06-21638.00653.00631.00652.00617600399763500

   ※ 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