9519 (株)レノバ の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,157 | 1,180 | 1,153 | 1,177 | 41,600 | 294.25 |
| 2017-12-28 | 1,159 | 1,181 | 1,150 | 1,150 | 79,700 | 287.50 |
| 2017-12-27 | 1,131 | 1,174 | 1,131 | 1,164 | 84,100 | 291 |
| 2017-12-26 | 1,125 | 1,135 | 1,120 | 1,131 | 99,300 | 282.75 |
| 2017-12-25 | 1,141 | 1,149 | 1,110 | 1,114 | 149,900 | 278.50 |
| 2017-12-22 | 1,139 | 1,141 | 1,130 | 1,137 | 84,600 | 284.25 |
| 2017-12-21 | 1,167 | 1,176 | 1,136 | 1,140 | 113,800 | 285 |
| 2017-12-20 | 1,176 | 1,182 | 1,169 | 1,170 | 48,800 | 292.50 |
| 2017-12-19 | 1,181 | 1,186 | 1,168 | 1,176 | 46,900 | 294 |
| 2017-12-18 | 1,171 | 1,193 | 1,169 | 1,189 | 74,900 | 297.25 |
| 2017-12-15 | 1,165 | 1,168 | 1,152 | 1,165 | 59,600 | 291.25 |
| 2017-12-14 | 1,160 | 1,175 | 1,158 | 1,168 | 62,200 | 292 |
| 2017-12-13 | 1,168 | 1,172 | 1,152 | 1,157 | 96,200 | 289.25 |
| 2017-12-12 | 1,184 | 1,185 | 1,163 | 1,167 | 60,900 | 291.75 |
| 2017-12-11 | 1,167 | 1,185 | 1,166 | 1,171 | 69,900 | 292.75 |
| 2017-12-08 | 1,160 | 1,169 | 1,153 | 1,155 | 53,000 | 288.75 |
| 2017-12-07 | 1,156 | 1,198 | 1,154 | 1,156 | 49,300 | 289 |
| 2017-12-06 | 1,177 | 1,186 | 1,155 | 1,171 | 39,000 | 292.75 |
| 2017-12-05 | 1,200 | 1,200 | 1,180 | 1,188 | 48,600 | 297 |
| 2017-12-04 | 1,230 | 1,230 | 1,207 | 1,209 | 32,600 | 302.25 |
| 2017-12-01 | 1,210 | 1,228 | 1,202 | 1,228 | 53,000 | 307 |
| 2017-11-30 | 1,242 | 1,250 | 1,205 | 1,205 | 65,600 | 301.25 |
| 2017-11-29 | 1,270 | 1,272 | 1,243 | 1,250 | 67,200 | 312.50 |
| 2017-11-28 | 1,218 | 1,290 | 1,195 | 1,290 | 152,000 | 322.50 |
| 2017-11-27 | 1,200 | 1,207 | 1,185 | 1,206 | 51,400 | 301.50 |
| 2017-11-24 | 1,182 | 1,207 | 1,182 | 1,200 | 39,500 | 300 |
| 2017-11-22 | 1,180 | 1,210 | 1,180 | 1,192 | 46,800 | 298 |
| 2017-11-21 | 1,164 | 1,190 | 1,151 | 1,181 | 59,000 | 295.25 |
| 2017-11-20 | 1,195 | 1,200 | 1,159 | 1,165 | 47,900 | 291.25 |
| 2017-11-17 | 1,206 | 1,233 | 1,183 | 1,195 | 57,900 | 298.75 |
| 2017-11-16 | 1,177 | 1,227 | 1,169 | 1,205 | 140,500 | 301.25 |
| 2017-11-15 | 1,195 | 1,205 | 1,101 | 1,118 | 151,400 | 279.50 |
| 2017-11-13 | 1,248 | 1,250 | 1,223 | 1,224 | 31,000 | 306 |
| 2017-11-10 | 1,212 | 1,248 | 1,212 | 1,245 | 39,300 | 311.25 |
| 2017-11-09 | 1,241 | 1,256 | 1,223 | 1,236 | 54,600 | 309 |
| 2017-11-08 | 1,240 | 1,256 | 1,230 | 1,247 | 42,700 | 311.75 |
| 2017-11-07 | 1,249 | 1,259 | 1,222 | 1,230 | 41,100 | 307.50 |
| 2017-11-06 | 1,251 | 1,269 | 1,222 | 1,249 | 72,200 | 312.25 |
| 2017-11-02 | 1,270 | 1,275 | 1,236 | 1,256 | 87,300 | 314 |
| 2017-11-01 | 1,272 | 1,287 | 1,266 | 1,271 | 59,000 | 317.75 |
| 2017-10-31 | 1,292 | 1,292 | 1,270 | 1,270 | 52,500 | 317.50 |
| 2017-10-30 | 1,290 | 1,313 | 1,273 | 1,292 | 66,700 | 323 |
| 2017-10-27 | 1,265 | 1,286 | 1,260 | 1,280 | 34,000 | 320 |
| 2017-10-26 | 1,280 | 1,295 | 1,262 | 1,268 | 46,300 | 317 |
| 2017-10-25 | 1,305 | 1,306 | 1,276 | 1,280 | 58,900 | 320 |
| 2017-10-24 | 1,269 | 1,295 | 1,242 | 1,295 | 92,900 | 323.75 |
| 2017-10-23 | 1,303 | 1,313 | 1,258 | 1,268 | 85,000 | 317 |
| 2017-10-20 | 1,296 | 1,318 | 1,270 | 1,272 | 83,100 | 318 |
| 2017-10-19 | 1,291 | 1,330 | 1,290 | 1,303 | 133,800 | 325.75 |
| 2017-10-18 | 1,250 | 1,292 | 1,250 | 1,278 | 102,000 | 319.50 |
| 2017-10-17 | 1,318 | 1,318 | 1,231 | 1,246 | 154,600 | 311.50 |
| 2017-10-16 | 1,340 | 1,340 | 1,280 | 1,318 | 115,700 | 329.50 |
| 2017-10-13 | 1,345 | 1,375 | 1,289 | 1,333 | 310,400 | 333.25 |
| 2017-10-12 | 1,295 | 1,345 | 1,227 | 1,345 | 315,400 | 336.25 |
| 2017-10-11 | 1,285 | 1,330 | 1,285 | 1,297 | 316,800 | 324.25 |
| 2017-10-10 | 1,230 | 1,290 | 1,230 | 1,284 | 227,500 | 321 |
| 2017-10-06 | 1,220 | 1,231 | 1,210 | 1,229 | 85,700 | 307.25 |
| 2017-10-05 | 1,249 | 1,265 | 1,212 | 1,215 | 81,500 | 303.75 |
| 2017-10-04 | 1,268 | 1,290 | 1,241 | 1,257 | 128,600 | 314.25 |
| 2017-10-03 | 1,243 | 1,280 | 1,215 | 1,269 | 215,000 | 317.25 |
| 2017-10-02 | 1,259 | 1,268 | 1,230 | 1,241 | 170,900 | 310.25 |
| 2017-09-29 | 1,201 | 1,277 | 1,201 | 1,277 | 398,300 | 319.25 |
| 2017-09-28 | 1,170 | 1,211 | 1,151 | 1,201 | 201,900 | 300.25 |
| 2017-09-27 | 1,180 | 1,190 | 1,149 | 1,159 | 128,000 | 289.75 |
| 2017-09-26 | 1,155 | 1,181 | 1,132 | 1,181 | 128,300 | 295.25 |
| 2017-09-25 | 1,148 | 1,167 | 1,133 | 1,150 | 109,200 | 287.50 |
| 2017-09-22 | 1,117 | 1,124 | 1,100 | 1,118 | 91,700 | 279.50 |
| 2017-09-21 | 1,119 | 1,144 | 1,119 | 1,126 | 97,200 | 281.50 |
| 2017-09-20 | 1,166 | 1,186 | 1,110 | 1,117 | 182,300 | 279.25 |
| 2017-09-19 | 1,163 | 1,179 | 1,146 | 1,175 | 96,700 | 293.75 |
| 2017-09-15 | 1,164 | 1,177 | 1,146 | 1,169 | 77,200 | 292.25 |
| 2017-09-14 | 1,160 | 1,182 | 1,136 | 1,181 | 175,200 | 295.25 |
| 2017-09-13 | 1,095 | 1,150 | 1,095 | 1,145 | 158,900 | 286.25 |
| 2017-09-12 | 1,090 | 1,120 | 1,086 | 1,100 | 91,400 | 275 |
| 2017-09-11 | 1,102 | 1,102 | 1,069 | 1,078 | 101,600 | 269.50 |
| 2017-09-08 | 1,082 | 1,083 | 1,055 | 1,067 | 67,100 | 266.75 |
| 2017-09-07 | 1,110 | 1,113 | 1,073 | 1,093 | 115,100 | 273.25 |
| 2017-09-06 | 1,002 | 1,107 | 1,001 | 1,093 | 229,500 | 273.25 |
| 2017-09-05 | 1,100 | 1,103 | 1,020 | 1,037 | 255,500 | 259.25 |
| 2017-09-04 | 1,131 | 1,138 | 1,085 | 1,092 | 211,900 | 273 |
| 2017-09-01 | 1,150 | 1,154 | 1,131 | 1,131 | 229,800 | 282.75 |
| 2017-08-31 | 1,220 | 1,223 | 1,151 | 1,155 | 511,000 | 288.75 |
| 2017-08-30 | 1,310 | 1,311 | 1,212 | 1,220 | 695,400 | 305 |
| 2017-08-29 | 1,251 | 1,346 | 1,233 | 1,312 | 2,128,700 | 328 |
| 2017-08-28 | 1,178 | 1,343 | 1,170 | 1,262 | 3,826,500 | 315.50 |
| 2017-08-25 | 1,018 | 1,066 | 1,012 | 1,043 | 210,000 | 260.75 |
| 2017-08-24 | 1,008 | 1,013 | 1,005 | 1,005 | 82,700 | 251.25 |
| 2017-08-23 | 1,005 | 1,016 | 1,004 | 1,013 | 54,900 | 253.25 |
| 2017-08-22 | 997 | 1,007 | 995 | 1,000 | 82,900 | 250 |
| 2017-08-21 | 1,050 | 1,050 | 995 | 996 | 147,900 | 249 |
| 2017-08-18 | 1,005 | 1,040 | 1,002 | 1,026 | 99,300 | 256.50 |
| 2017-08-17 | 1,000 | 1,019 | 1,000 | 1,012 | 84,900 | 253 |
| 2017-08-16 | 1,000 | 1,020 | 996 | 1,001 | 218,800 | 250.25 |
| 2017-08-15 | 1,014 | 1,025 | 999 | 1,004 | 139,600 | 251 |
| 2017-08-14 | 1,080 | 1,087 | 990 | 1,011 | 190,800 | 252.75 |
| 2017-08-10 | 1,081 | 1,094 | 1,080 | 1,086 | 72,600 | 271.50 |
| 2017-08-09 | 1,115 | 1,119 | 1,080 | 1,088 | 104,100 | 272 |
| 2017-08-08 | 1,086 | 1,120 | 1,079 | 1,119 | 94,600 | 279.75 |
| 2017-08-07 | 1,097 | 1,111 | 1,087 | 1,092 | 79,000 | 273 |
| 2017-08-04 | 1,080 | 1,111 | 1,077 | 1,110 | 85,800 | 277.50 |
| 2017-08-03 | 1,070 | 1,088 | 1,064 | 1,080 | 209,800 | 270 |
| 2017-08-02 | 1,080 | 1,115 | 1,079 | 1,085 | 51,700 | 271.25 |
| 2017-08-01 | 1,120 | 1,130 | 1,083 | 1,084 | 90,400 | 271 |
| 2017-07-31 | 1,122 | 1,134 | 1,120 | 1,120 | 122,600 | 280 |
| 2017-07-28 | 1,139 | 1,139 | 1,115 | 1,120 | 84,300 | 280 |
| 2017-07-27 | 1,142 | 1,183 | 1,128 | 1,139 | 108,100 | 284.75 |
| 2017-07-26 | 1,130 | 1,142 | 1,124 | 1,135 | 73,600 | 283.75 |
| 2017-07-25 | 1,160 | 1,160 | 1,129 | 1,130 | 123,200 | 282.50 |
| 2017-07-24 | 1,140 | 1,177 | 1,137 | 1,160 | 233,700 | 290 |
| 2017-07-21 | 1,190 | 1,198 | 1,136 | 1,136 | 177,500 | 284 |
| 2017-07-20 | 1,218 | 1,219 | 1,185 | 1,185 | 87,600 | 296.25 |
| 2017-07-19 | 1,191 | 1,218 | 1,189 | 1,211 | 119,700 | 302.75 |
| 2017-07-18 | 1,222 | 1,238 | 1,180 | 1,191 | 305,700 | 297.75 |
| 2017-07-14 | 1,260 | 1,272 | 1,240 | 1,263 | 208,900 | 315.75 |
| 2017-07-13 | 1,262 | 1,266 | 1,240 | 1,252 | 113,000 | 313 |
| 2017-07-12 | 1,222 | 1,276 | 1,216 | 1,257 | 266,000 | 314.25 |
| 2017-07-11 | 1,223 | 1,250 | 1,200 | 1,249 | 242,300 | 312.25 |
| 2017-07-10 | 1,235 | 1,255 | 1,220 | 1,222 | 172,100 | 305.50 |
| 2017-07-07 | 1,201 | 1,236 | 1,201 | 1,225 | 190,400 | 306.25 |
| 2017-07-06 | 1,275 | 1,282 | 1,200 | 1,201 | 269,400 | 300.25 |
| 2017-07-05 | 1,274 | 1,290 | 1,230 | 1,260 | 448,600 | 315 |
| 2017-07-04 | 1,158 | 1,300 | 1,154 | 1,218 | 749,100 | 304.50 |
| 2017-07-03 | 1,122 | 1,154 | 1,118 | 1,144 | 149,500 | 286 |
| 2017-06-30 | 1,086 | 1,121 | 1,071 | 1,102 | 150,900 | 275.50 |
| 2017-06-29 | 1,102 | 1,109 | 1,058 | 1,083 | 188,300 | 270.75 |
| 2017-06-28 | 1,150 | 1,152 | 1,103 | 1,107 | 184,900 | 276.75 |
| 2017-06-27 | 1,155 | 1,160 | 1,142 | 1,149 | 85,000 | 287.25 |
| 2017-06-26 | 1,150 | 1,167 | 1,135 | 1,152 | 160,800 | 288 |
| 2017-06-23 | 1,179 | 1,214 | 1,150 | 1,151 | 176,800 | 287.75 |
| 2017-06-22 | 1,181 | 1,185 | 1,154 | 1,161 | 115,000 | 290.25 |
| 2017-06-21 | 1,206 | 1,208 | 1,185 | 1,185 | 51,500 | 296.25 |
| 2017-06-20 | 1,225 | 1,230 | 1,164 | 1,198 | 163,000 | 299.50 |
| 2017-06-19 | 1,150 | 1,229 | 1,144 | 1,227 | 177,300 | 306.75 |
| 2017-06-16 | 1,131 | 1,185 | 1,131 | 1,155 | 142,100 | 288.75 |
| 2017-06-15 | 1,139 | 1,151 | 1,130 | 1,134 | 124,100 | 283.50 |
| 2017-06-14 | 1,165 | 1,185 | 1,153 | 1,153 | 138,200 | 288.25 |
| 2017-06-13 | 1,166 | 1,171 | 1,145 | 1,159 | 182,400 | 289.75 |
| 2017-06-12 | 1,210 | 1,217 | 1,182 | 1,187 | 170,700 | 296.75 |
| 2017-06-09 | 1,230 | 1,232 | 1,212 | 1,228 | 119,000 | 307 |
| 2017-06-08 | 1,232 | 1,247 | 1,222 | 1,222 | 102,200 | 305.50 |
| 2017-06-07 | 1,230 | 1,240 | 1,220 | 1,227 | 124,300 | 306.75 |
| 2017-06-06 | 1,260 | 1,260 | 1,232 | 1,239 | 156,400 | 309.75 |
| 2017-06-05 | 1,250 | 1,275 | 1,240 | 1,250 | 207,900 | 312.50 |
| 2017-06-02 | 1,250 | 1,266 | 1,234 | 1,244 | 175,900 | 311 |
| 2017-06-01 | 1,251 | 1,262 | 1,240 | 1,248 | 143,900 | 312 |
| 2017-05-31 | 1,262 | 1,268 | 1,251 | 1,251 | 146,200 | 312.75 |
| 2017-05-30 | 1,281 | 1,294 | 1,263 | 1,273 | 89,600 | 318.25 |
| 2017-05-29 | 1,309 | 1,317 | 1,277 | 1,282 | 77,300 | 320.50 |
| 2017-05-26 | 1,335 | 1,336 | 1,260 | 1,296 | 226,000 | 324 |
| 2017-05-25 | 1,356 | 1,358 | 1,331 | 1,335 | 73,400 | 333.75 |
| 2017-05-24 | 1,330 | 1,379 | 1,329 | 1,341 | 146,900 | 335.25 |
| 2017-05-23 | 1,360 | 1,362 | 1,321 | 1,325 | 137,500 | 331.25 |
| 2017-05-22 | 1,381 | 1,388 | 1,342 | 1,359 | 194,300 | 339.75 |
| 2017-05-19 | 1,318 | 1,370 | 1,310 | 1,356 | 394,600 | 339 |
| 2017-05-18 | 1,220 | 1,383 | 1,220 | 1,295 | 781,600 | 323.75 |
| 2017-05-17 | 1,271 | 1,300 | 1,263 | 1,263 | 118,400 | 315.75 |
| 2017-05-16 | 1,303 | 1,320 | 1,282 | 1,292 | 98,200 | 323 |
| 2017-05-15 | 1,307 | 1,307 | 1,213 | 1,292 | 212,700 | 323 |
| 2017-05-12 | 1,361 | 1,368 | 1,306 | 1,322 | 250,800 | 330.50 |
| 2017-05-11 | 1,397 | 1,404 | 1,341 | 1,369 | 214,400 | 342.25 |
| 2017-05-10 | 1,414 | 1,417 | 1,370 | 1,383 | 430,100 | 345.75 |
| 2017-05-09 | 1,305 | 1,395 | 1,304 | 1,389 | 405,700 | 347.25 |
| 2017-05-08 | 1,304 | 1,332 | 1,297 | 1,302 | 127,900 | 325.50 |
| 2017-05-02 | 1,297 | 1,317 | 1,281 | 1,291 | 135,900 | 322.75 |
| 2017-05-01 | 1,293 | 1,294 | 1,268 | 1,280 | 182,100 | 320 |
| 2017-04-28 | 1,353 | 1,370 | 1,297 | 1,308 | 239,800 | 327 |
| 2017-04-27 | 1,350 | 1,372 | 1,345 | 1,359 | 167,600 | 339.75 |
| 2017-04-26 | 1,348 | 1,360 | 1,338 | 1,343 | 202,800 | 335.75 |
| 2017-04-25 | 1,294 | 1,347 | 1,290 | 1,324 | 318,400 | 331 |
| 2017-04-24 | 1,371 | 1,425 | 1,310 | 1,310 | 499,600 | 327.50 |
| 2017-04-21 | 1,327 | 1,409 | 1,307 | 1,390 | 943,100 | 347.50 |
| 2017-04-20 | 1,292 | 1,348 | 1,268 | 1,305 | 510,800 | 326.25 |
| 2017-04-19 | 1,248 | 1,292 | 1,241 | 1,282 | 163,700 | 320.50 |
| 2017-04-18 | 1,308 | 1,320 | 1,258 | 1,273 | 319,600 | 318.25 |
| 2017-04-17 | 1,240 | 1,312 | 1,240 | 1,279 | 267,700 | 319.75 |
| 2017-04-14 | 1,271 | 1,329 | 1,240 | 1,258 | 471,600 | 314.50 |
| 2017-04-13 | 1,248 | 1,325 | 1,244 | 1,301 | 742,300 | 325.25 |
| 2017-04-12 | 1,310 | 1,311 | 1,210 | 1,239 | 930,200 | 309.75 |
| 2017-04-11 | 1,483 | 1,488 | 1,361 | 1,370 | 784,700 | 342.50 |
| 2017-04-10 | 1,550 | 1,595 | 1,502 | 1,505 | 557,700 | 376.25 |
| 2017-04-07 | 1,556 | 1,660 | 1,510 | 1,660 | 382,000 | 415 |
| 2017-04-06 | 1,591 | 1,609 | 1,536 | 1,560 | 304,200 | 390 |
| 2017-04-05 | 1,601 | 1,642 | 1,570 | 1,628 | 315,600 | 407 |
| 2017-04-04 | 1,711 | 1,720 | 1,565 | 1,617 | 518,900 | 404.25 |
| 2017-04-03 | 1,713 | 1,780 | 1,700 | 1,718 | 733,500 | 429.50 |
| 2017-03-31 | 1,680 | 1,728 | 1,680 | 1,710 | 278,400 | 427.50 |
| 2017-03-30 | 1,704 | 1,749 | 1,678 | 1,680 | 398,200 | 420 |
| 2017-03-29 | 1,680 | 1,705 | 1,637 | 1,685 | 326,900 | 421.25 |
| 2017-03-28 | 1,700 | 1,755 | 1,655 | 1,680 | 487,600 | 420 |
| 2017-03-27 | 1,770 | 1,822 | 1,710 | 1,710 | 946,400 | 427.50 |
| 2017-03-24 | 1,645 | 1,735 | 1,643 | 1,699 | 668,700 | 424.75 |
| 2017-03-23 | 1,630 | 1,701 | 1,619 | 1,670 | 483,100 | 417.50 |
| 2017-03-22 | 1,531 | 1,719 | 1,530 | 1,657 | 1,263,000 | 414.25 |
| 2017-03-21 | 1,700 | 1,721 | 1,611 | 1,611 | 899,000 | 402.75 |
| 2017-03-17 | 1,870 | 1,880 | 1,662 | 1,750 | 1,775,500 | 437.50 |
| 2017-03-16 | 1,950 | 1,954 | 1,871 | 1,890 | 985,400 | 472.50 |
| 2017-03-15 | 1,890 | 1,948 | 1,850 | 1,930 | 1,447,500 | 482.50 |
| 2017-03-14 | 1,900 | 1,944 | 1,840 | 1,900 | 2,360,000 | 475 |
| 2017-03-13 | 2,139 | 2,230 | 1,860 | 1,880 | 6,660,500 | 470 |
| 2017-03-10 | 1,912 | 2,120 | 1,892 | 2,073 | 3,905,900 | 518.25 |
| 2017-03-09 | 1,851 | 1,965 | 1,821 | 1,872 | 1,822,000 | 468 |
| 2017-03-08 | 2,000 | 2,014 | 1,908 | 1,915 | 1,069,600 | 478.75 |
| 2017-03-07 | 2,080 | 2,090 | 1,900 | 1,990 | 3,256,400 | 497.50 |
| 2017-03-06 | 2,240 | 2,295 | 2,046 | 2,060 | 8,912,500 | 515 |
| 2017-03-03 | 2,175 | 2,230 | 2,112 | 2,145 | 4,194,200 | 536.25 |
| 2017-03-02 | 2,042 | 2,255 | 1,983 | 2,138 | 8,412,100 | 534.50 |
| 2017-03-01 | 2,086 | 2,166 | 2,004 | 2,004 | 6,386,800 | 501 |
| 2017-02-28 | 1,940 | 2,172 | 1,885 | 2,135 | 13,258,500 | 533.75 |
| 2017-02-27 | 2,005 | 2,090 | 1,810 | 1,825 | 14,127,000 | 456.25 |
| 2017-02-24 | 1,620 | 1,725 | 1,610 | 1,725 | 4,430,000 | 431.25 |
| 2017-02-23 | 1,125 | 1,425 | 1,103 | 1,425 | 7,291,900 | 356.25 |
分割・併合履歴 ： [2018-08-29]1株→2株 [2018-04-25]1株→2株
