[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 
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
2016-06-20637.00657.00632.00645.001130300729877100
2016-06-17595.00650.00592.00618.0024657001510066800
2016-06-16601.00602.00579.00585.001245400729311600
2016-06-15604.00612.00599.00604.00663800402224700
2016-06-14602.00613.00595.00605.00812200490194200
2016-06-13631.00632.00605.00606.001000400614875200
2016-06-10649.00654.00642.00648.00683600442800200
2016-06-09664.00670.00651.00654.00782400514827600
2016-06-08622.00678.00615.00672.0028064001846438800
2016-06-07617.00633.00617.00631.00465800292230600
2016-06-06606.00617.00593.00617.00892500540978800
2016-06-03624.00633.00620.00629.00699600438073600
2016-06-02646.00649.00623.00626.001250300790856400
2016-06-01656.00665.00651.00654.00732600481947200
2016-05-31658.00670.00651.00669.00760800505873000
2016-05-30643.00654.00641.00654.00669800435024800
2016-05-27654.00654.00636.00643.00791500507253000
2016-05-26662.00665.00639.00644.00971900629466500
2016-05-25665.00675.00661.00666.001257300838802800
2016-05-24646.00650.00632.00646.001094300705279200
2016-05-23634.00652.00632.00645.001341200865996000
2016-05-20615.00638.00613.00630.00837900526313200
2016-05-19620.00627.00612.00615.00841200518130100
2016-05-18625.00634.00612.00619.001141700708309800
2016-05-17610.00627.00608.00625.001093200675662600
2016-05-16585.00610.00581.00602.001082100645423700
2016-05-13601.00604.00588.00590.001598700949202700
2016-05-12623.00631.00585.00599.0027125001627404700
2016-05-11656.00665.00637.00642.00767900497226000
2016-05-10637.00656.00630.00646.00733700473866300
2016-05-09630.00649.00630.00632.00400700254687000
2016-05-06632.00645.00621.00626.00674100422934900
2016-05-02626.00641.00623.00638.00749500475875500
2016-04-28686.00697.00652.00657.0017463001171243400
2016-04-27700.00700.00675.00679.0014723001003688300
2016-04-26682.00731.00677.00706.0024759001748653300
2016-04-25688.00693.00676.00684.001303400892889600
2016-04-22667.00679.00660.00675.00979900657656500
2016-04-21663.00685.00663.00677.0016658001126244900
2016-04-20655.00665.00650.00659.0017631001161513900
2016-04-19628.00644.00618.00641.0033585002114703500
2016-04-18641.00649.00586.00600.0047578002902288200
2016-04-15679.00690.00675.00680.00696600475902300
2016-04-14689.00702.00688.00699.00810200565133600
2016-04-13673.00687.00666.00675.001037200700067700
2016-04-12646.00669.00645.00664.00940900622943100
2016-04-11661.00662.00635.00652.001017500655650400
2016-04-08645.00665.00639.00662.001294300846678400
2016-04-07665.00680.00655.00662.00953400631869200
2016-04-06666.00671.00656.00668.00807000536172000
2016-04-05700.00704.00670.00673.00616100418974200
2016-04-04698.00713.00692.00705.00605100425606600
2016-04-01722.00723.00696.00702.001294100911451900
2016-03-31750.00758.00721.00724.001254300917230100
2016-03-30748.00761.00747.00752.00680300511726000
2016-03-29733.00756.00733.00755.00949400710201900
2016-03-28746.00748.00730.00740.001033400761240500
2016-03-25741.00747.00727.00745.00755500558999800
2016-03-24740.00756.00726.00747.0014518001081231000
2016-03-23755.00768.00745.00750.0014189001069378300
2016-03-22741.00750.00731.00742.00763300565157100
2016-03-18754.00763.00721.00730.001337600977991700
2016-03-17752.00775.00750.00761.0019509001485987400
2016-03-16713.00765.00713.00746.0023515001750621600
2016-03-15721.00733.00717.00720.001146200827320100
2016-03-14721.00729.00718.00726.00801600580649900
2016-03-11700.00719.00694.00717.00963500683090300
2016-03-10702.00713.00696.00713.00767200541935200
2016-03-09701.00703.00679.00692.00802800552568400
2016-03-08716.00716.00691.00706.00895900630112900
2016-03-07711.00715.00700.00712.00764500542810200
2016-03-04704.00712.00699.00709.00810000572075000
2016-03-03693.00705.00687.00704.001068900746138900
2016-03-02700.00711.00688.00700.0015521001082170400
2016-03-01686.00696.00662.00675.00887600597388700
2016-02-29706.00718.00695.00696.001244800879928300
2016-02-26680.00701.00680.00681.001112800766523700
2016-02-25647.00679.00642.00669.001469500980937200
2016-02-24640.00649.00631.00637.00883200562719200
2016-02-23660.00674.00650.00658.00659600433981700
2016-02-22652.00660.00646.00659.00564800369874300
2016-02-19667.00675.00651.00659.00691200454870600
2016-02-18676.00690.00667.00682.001015400691416600
2016-02-17657.00681.00647.00663.00884000585901800
2016-02-16648.00681.00648.00659.001276300851736800
2016-02-15668.00672.00643.00664.001345400890021700
2016-02-12612.00634.00602.00608.00992700613100100
2016-02-10705.00725.00648.00665.001135000770031400
2016-02-09732.00732.00695.00698.00764900542767000
2016-02-08730.00775.00730.00761.00623900471004800
2016-02-05751.00755.00732.00748.00696600518294300
2016-02-04763.00778.00750.00763.00697800533152300
2016-02-03797.00799.00762.00772.00888500689954100
2016-02-02824.00840.00817.00818.00902000746709000
2016-02-01796.00832.00795.00827.001181500967097800
2016-01-29765.00794.00750.00783.00920300713418800
2016-01-28773.00786.00766.00766.00496100383579600
2016-01-27771.00790.00764.00777.00727200563898500
2016-01-26767.00768.00751.00756.00665400505231100
2016-01-25782.00811.00761.00772.0015948001246924600
2016-01-22765.00780.00727.00779.0019141001437559100
2016-01-21810.00820.00734.00737.0017979001393169500
2016-01-20812.00832.00792.00813.0035681002894541300
2016-01-19739.00812.00739.00808.0037648002976523900
2016-01-18700.00745.00694.00739.001298400940877400
2016-01-15727.00738.00710.00716.00902600651106500
2016-01-14724.00732.00698.00713.001198700855367500
2016-01-13730.00761.00730.00750.00833600624612900
2016-01-12724.00735.00718.00719.00870800629881600
2016-01-08752.00752.00726.00744.001116200828800400
2016-01-07774.00778.00735.00737.001167300879565100
2016-01-06785.00790.00751.00776.0021946001692523900
2016-01-05749.00763.00743.00747.00456000342214600
2016-01-04768.00784.00753.00753.00651400497628000
2015-12-30777.00796.00767.00770.00757500590129900
2015-12-29752.00775.00752.00767.00699200534311200
2015-12-28758.00771.00752.00755.00719800546790400
2015-12-25750.00770.00750.00762.00491200373749300
2015-12-24780.00795.00755.00757.00614100472851400
2015-12-22779.00784.00767.00776.00682900529875000
2015-12-21781.00840.00755.00782.0027188002150066400
2015-12-18796.00816.00773.00781.0015067001191956500
2015-12-17834.00844.00801.00804.001156500942205600
2015-12-16840.00842.00810.00820.00696800574571500
2015-12-15839.00848.00810.00814.00675100557354200
2015-12-14827.00852.00824.00850.00791800660463600
2015-12-11831.00865.00831.00852.001131700962792000
2015-12-10845.00854.00831.00841.001124300944155400
2015-12-09832.00894.00828.00860.0028715002484615900
2015-12-08863.00870.00835.00840.0012666001077191600
2015-12-07854.00867.00852.00855.00957500821545100
2015-12-04815.00843.00812.00839.00989000815861500
2015-12-03840.00848.00832.00839.00654600549569700
2015-12-02849.00851.00821.00846.0014754001236426100
2015-12-01810.00858.00809.00855.0025110002114195600

   ※ 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