9519 (株)レノバの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	853	876	792	798	890,500	798
2018-12-27	898	898	852	880	976,300	880
2018-12-26	799	873	799	834	659,000	834
2018-12-25	756	809	754	795	793,800	795
2018-12-21	831	853	787	831	1,024,200	831
2018-12-20	879	892	855	864	768,400	864
2018-12-19	886	958	884	899	1,290,300	899
2018-12-18	951	962	842	862	1,610,700	862
2018-12-17	935	1,010	935	988	1,010,400	988
2018-12-14	925	938	901	935	714,400	935
2018-12-13	964	975	910	934	1,005,500	934
2018-12-12	981	981	945	975	951,000	975
2018-12-11	974	1,002	950	960	758,500	960
2018-12-10	1,068	1,084	965	974	1,258,600	974
2018-12-07	1,080	1,108	1,066	1,074	356,200	1,074
2018-12-06	1,108	1,134	1,062	1,081	586,900	1,081
2018-12-05	1,075	1,108	1,072	1,102	612,600	1,102
2018-12-04	1,178	1,180	1,101	1,110	656,900	1,110
2018-12-03	1,171	1,194	1,158	1,166	499,900	1,166
2018-11-30	1,181	1,217	1,150	1,166	1,199,100	1,166
2018-11-29	1,172	1,212	1,172	1,184	496,000	1,184
2018-11-28	1,149	1,187	1,125	1,171	469,200	1,171
2018-11-27	1,165	1,177	1,141	1,149	492,400	1,149
2018-11-26	1,117	1,166	1,116	1,151	526,900	1,151
2018-11-22	1,109	1,140	1,101	1,117	410,500	1,117
2018-11-21	1,093	1,162	1,080	1,117	545,100	1,117
2018-11-20	1,120	1,148	1,103	1,112	519,600	1,112
2018-11-19	1,131	1,166	1,116	1,152	474,300	1,152
2018-11-16	1,202	1,214	1,140	1,144	734,200	1,144
2018-11-15	1,245	1,259	1,050	1,189	2,112,300	1,189
2018-11-14	1,254	1,307	1,225	1,264	561,200	1,264
2018-11-13	1,238	1,299	1,233	1,260	621,600	1,260
2018-11-12	1,348	1,362	1,258	1,292	853,600	1,292
2018-11-09	1,346	1,383	1,319	1,350	669,600	1,350
2018-11-08	1,375	1,385	1,344	1,356	550,100	1,356
2018-11-07	1,335	1,375	1,320	1,343	656,800	1,343
2018-11-06	1,350	1,366	1,310	1,333	509,100	1,333
2018-11-05	1,336	1,362	1,287	1,343	846,300	1,343
2018-11-02	1,210	1,366	1,210	1,332	2,000,200	1,332
2018-11-01	1,211	1,233	1,190	1,213	569,700	1,213
2018-10-31	1,230	1,234	1,185	1,228	616,500	1,228
2018-10-30	1,172	1,229	1,170	1,200	726,700	1,200
2018-10-29	1,170	1,234	1,157	1,202	959,100	1,202
2018-10-26	1,257	1,275	1,152	1,168	1,527,500	1,168
2018-10-25	1,174	1,246	1,162	1,246	1,087,700	1,246
2018-10-24	1,220	1,276	1,208	1,234	1,397,900	1,234
2018-10-23	1,174	1,205	1,156	1,197	627,000	1,197
2018-10-22	1,167	1,198	1,135	1,180	725,500	1,180
2018-10-19	1,149	1,181	1,128	1,155	604,600	1,155
2018-10-18	1,210	1,250	1,176	1,178	997,900	1,178
2018-10-17	1,200	1,260	1,190	1,237	1,296,500	1,237
2018-10-16	1,150	1,172	1,082	1,168	1,373,500	1,168
2018-10-15	1,198	1,200	1,067	1,068	1,535,400	1,068
2018-10-12	1,091	1,222	1,091	1,206	1,176,000	1,206
2018-10-11	1,062	1,154	1,040	1,113	1,278,400	1,113
2018-10-10	1,225	1,249	1,135	1,143	1,187,100	1,143
2018-10-09	1,270	1,284	1,110	1,200	2,753,900	1,200
2018-10-05	1,297	1,339	1,278	1,320	844,400	1,320
2018-10-04	1,322	1,344	1,287	1,317	627,700	1,317
2018-10-03	1,330	1,365	1,306	1,316	631,300	1,316
2018-10-02	1,372	1,374	1,285	1,315	1,026,700	1,315
2018-10-01	1,406	1,428	1,315	1,350	1,325,600	1,350
2018-09-28	1,430	1,461	1,402	1,413	1,105,600	1,413
2018-09-27	1,402	1,449	1,387	1,404	1,049,500	1,404
2018-09-26	1,450	1,458	1,394	1,409	1,179,200	1,409
2018-09-25	1,416	1,490	1,413	1,445	1,475,700	1,445
2018-09-21	1,360	1,447	1,337	1,426	3,642,200	1,426
2018-09-20	1,284	1,347	1,262	1,340	1,581,600	1,340
2018-09-19	1,307	1,325	1,231	1,256	1,079,700	1,256
2018-09-18	1,319	1,369	1,270	1,309	1,604,500	1,309
2018-09-14	1,223	1,334	1,214	1,298	1,743,500	1,298
2018-09-13	1,200	1,248	1,166	1,224	1,425,300	1,224
2018-09-12	1,130	1,219	1,120	1,209	1,886,500	1,209
2018-09-11	1,225	1,238	1,015	1,130	7,419,700	1,130
2018-09-10	1,371	1,420	1,296	1,315	2,555,500	1,315
2018-09-07	1,270	1,387	1,265	1,381	2,382,600	1,381
2018-09-06	1,242	1,291	1,220	1,280	1,172,000	1,280
2018-09-05	1,260	1,280	1,209	1,242	1,635,100	1,242
2018-09-04	1,149	1,240	1,126	1,235	1,964,400	1,235
2018-09-03	1,138	1,162	1,089	1,132	725,700	1,132
2018-08-31	1,117	1,164	1,100	1,151	1,055,300	1,151
2018-08-30	1,122	1,155	1,082	1,141	1,831,900	1,141
2018-08-29	1,016	1,096	1,001	1,081	1,263,100	1,081
2018-08-28	2,075	2,100	1,994	2,042	663,000	1,021
2018-08-27	1,990	2,144	1,980	2,069	898,700	1,034.50
2018-08-24	1,989	2,025	1,960	1,980	420,500	990
2018-08-23	2,000	2,036	1,950	1,955	256,200	977.50
2018-08-22	1,900	1,969	1,890	1,955	244,000	977.50
2018-08-21	1,873	1,935	1,836	1,881	283,100	940.50
2018-08-20	1,986	1,992	1,872	1,875	419,400	937.50
2018-08-17	2,081	2,109	1,984	1,993	389,700	996.50
2018-08-16	2,070	2,077	1,970	2,031	606,400	1,015.50
2018-08-15	2,005	2,124	2,004	2,099	855,400	1,049.50
2018-08-14	1,922	1,993	1,896	1,978	580,900	989
2018-08-13	1,905	1,922	1,851	1,866	453,100	933
2018-08-10	1,895	1,939	1,883	1,926	251,500	963
2018-08-09	1,929	2,011	1,901	1,913	610,000	956.50
2018-08-08	1,870	1,946	1,860	1,923	494,900	961.50
2018-08-07	1,900	1,934	1,857	1,869	459,000	934.50
2018-08-06	1,930	1,978	1,874	1,918	635,100	959
2018-08-03	2,108	2,139	1,974	1,977	804,400	988.50
2018-08-02	2,150	2,176	2,088	2,108	517,600	1,054
2018-08-01	2,104	2,245	2,065	2,148	924,800	1,074
2018-07-31	2,218	2,259	2,017	2,119	1,627,700	1,059.50
2018-07-30	2,349	2,349	2,205	2,252	807,600	1,126
2018-07-27	2,348	2,375	2,275	2,330	1,233,600	1,165
2018-07-26	2,218	2,350	2,215	2,341	2,204,400	1,170.50
2018-07-25	2,150	2,260	2,089	2,208	1,952,200	1,104
2018-07-24	2,312	2,357	1,980	2,113	3,917,900	1,056.50
2018-07-23	2,090	2,169	2,031	2,131	1,886,000	1,065.50
2018-07-20	1,940	2,269	1,934	2,111	4,502,000	1,055.50
2018-07-19	1,801	1,869	1,776	1,869	1,526,400	934.50
2018-07-18	1,701	1,817	1,701	1,775	1,458,000	887.50
2018-07-17	1,647	1,720	1,646	1,699	837,900	849.50
2018-07-13	1,640	1,706	1,619	1,646	1,455,100	823
2018-07-12	1,531	1,621	1,530	1,616	980,700	808
2018-07-11	1,527	1,556	1,489	1,542	501,000	771
2018-07-10	1,552	1,609	1,511	1,535	949,500	767.50
2018-07-09	1,500	1,604	1,480	1,525	2,318,600	762.50
2018-07-06	1,300	1,498	1,205	1,498	1,818,900	749
2018-07-05	1,379	1,393	1,258	1,287	712,500	643.50
2018-07-04	1,362	1,392	1,323	1,358	466,800	679
2018-07-03	1,400	1,412	1,346	1,373	458,000	686.50
2018-07-02	1,444	1,467	1,384	1,392	491,000	696
2018-06-29	1,415	1,445	1,405	1,431	327,500	715.50
2018-06-28	1,485	1,485	1,403	1,409	611,800	704.50
2018-06-27	1,400	1,500	1,396	1,490	967,900	745
2018-06-26	1,410	1,415	1,340	1,350	592,300	675
2018-06-25	1,443	1,473	1,419	1,430	353,500	715
2018-06-22	1,414	1,459	1,411	1,424	299,000	712
2018-06-21	1,436	1,478	1,427	1,433	400,800	716.50
2018-06-20	1,453	1,461	1,401	1,455	467,700	727.50
2018-06-19	1,520	1,525	1,413	1,440	757,200	720
2018-06-18	1,408	1,530	1,391	1,493	1,031,300	746.50
2018-06-15	1,485	1,511	1,406	1,411	759,100	705.50
2018-06-14	1,495	1,539	1,479	1,495	601,700	747.50
2018-06-13	1,499	1,522	1,470	1,508	506,800	754
2018-06-12	1,490	1,533	1,451	1,504	1,227,500	752
2018-06-11	1,396	1,508	1,377	1,505	2,187,800	752.50
2018-06-08	1,315	1,325	1,285	1,301	356,900	650.50
2018-06-07	1,295	1,338	1,290	1,310	410,500	655
2018-06-06	1,280	1,342	1,251	1,295	559,800	647.50
2018-06-05	1,363	1,363	1,272	1,291	718,900	645.50
2018-06-04	1,461	1,466	1,331	1,343	1,094,200	671.50
2018-06-01	1,390	1,472	1,382	1,424	2,041,500	712
2018-05-31	1,284	1,370	1,270	1,370	1,232,600	685
2018-05-30	1,200	1,296	1,198	1,255	662,400	627.50
2018-05-29	1,260	1,298	1,196	1,230	842,500	615
2018-05-28	1,210	1,227	1,172	1,196	236,000	598
2018-05-25	1,210	1,235	1,182	1,204	310,200	602
2018-05-24	1,200	1,245	1,185	1,221	364,300	610.50
2018-05-23	1,280	1,280	1,195	1,206	745,600	603
2018-05-22	1,340	1,340	1,271	1,285	845,600	642.50
2018-05-21	1,383	1,388	1,327	1,350	944,800	675
2018-05-18	1,233	1,365	1,230	1,323	1,666,800	661.50
2018-05-17	1,120	1,358	1,120	1,263	2,300,000	631.50
2018-05-16	1,069	1,127	1,069	1,122	414,300	561
2018-05-15	1,080	1,085	1,055	1,078	340,500	539
2018-05-14	1,096	1,106	1,056	1,086	516,300	543
2018-05-11	1,120	1,150	1,091	1,112	970,100	556
2018-05-10	1,040	1,067	1,033	1,040	407,500	520
2018-05-09	1,105	1,115	1,026	1,035	643,600	517.50
2018-05-08	1,081	1,132	1,081	1,123	604,200	561.50
2018-05-07	1,122	1,135	1,085	1,092	447,800	546
2018-05-02	1,175	1,175	1,112	1,121	718,100	560.50
2018-05-01	1,218	1,238	1,176	1,181	558,300	590.50
2018-04-27	1,274	1,335	1,242	1,248	521,900	624
2018-04-26	1,340	1,350	1,230	1,339	725,700	669.50
2018-04-25	1,378	1,443	1,344	1,353	480,500	676.50
2018-04-24	2,922	2,961	2,775	2,800	373,500	700
2018-04-23	2,826	3,015	2,764	2,904	545,700	726
2018-04-20	2,810	3,025	2,721	2,876	1,190,800	719
2018-04-19	3,610	3,700	2,860	2,860	2,229,800	715
2018-04-18	3,300	3,565	3,290	3,560	983,600	890
2018-04-17	2,981	3,330	2,981	3,230	866,700	807.50
2018-04-16	2,939	3,080	2,935	2,996	323,500	749
2018-04-13	2,905	3,035	2,900	2,975	391,900	743.75
2018-04-12	2,870	2,999	2,764	2,950	482,000	737.50
2018-04-11	2,930	2,933	2,737	2,892	533,800	723
2018-04-10	2,930	2,967	2,861	2,937	613,700	734.25
2018-04-09	3,115	3,130	2,755	2,912	1,599,000	728
2018-04-06	2,595	2,895	2,571	2,895	2,255,400	723.75
2018-04-05	2,420	2,443	2,352	2,395	295,100	598.75
2018-04-04	2,506	2,510	2,355	2,411	480,400	602.75
2018-04-03	2,284	2,511	2,240	2,458	691,900	614.50
2018-03-30	2,220	2,349	2,170	2,211	473,700	552.75
2018-03-29	2,301	2,329	2,047	2,190	1,045,200	547.50
2018-03-28	2,157	2,313	2,131	2,270	503,600	567.50
2018-03-27	2,200	2,216	2,082	2,161	529,500	540.25
2018-03-26	1,961	2,147	1,961	2,131	640,000	532.75
2018-03-23	1,985	2,049	1,912	1,953	392,700	488.25
2018-03-22	1,925	2,014	1,911	1,986	564,100	496.50
2018-03-20	1,770	1,883	1,759	1,877	118,100	469.25
2018-03-19	1,803	1,817	1,740	1,784	71,900	446
2018-03-16	1,865	1,896	1,814	1,834	75,000	458.50
2018-03-15	1,910	1,919	1,810	1,847	153,700	461.75
2018-03-14	1,888	1,926	1,856	1,919	222,500	479.75
2018-03-13	1,787	1,886	1,753	1,876	214,800	469
2018-03-12	1,698	1,788	1,675	1,776	123,300	444
2018-03-09	1,661	1,701	1,640	1,658	74,700	414.50
2018-03-08	1,628	1,685	1,628	1,650	87,200	412.50
2018-03-07	1,632	1,669	1,606	1,639	128,200	409.75
2018-03-06	1,629	1,683	1,621	1,632	109,300	408
2018-03-05	1,712	1,728	1,602	1,611	203,600	402.75
2018-03-02	1,732	1,761	1,702	1,719	113,100	429.75
2018-03-01	1,734	1,797	1,721	1,750	146,200	437.50
2018-02-28	1,770	1,791	1,740	1,747	163,300	436.75
2018-02-27	1,806	1,808	1,680	1,789	356,500	447.25
2018-02-26	1,888	1,900	1,802	1,819	224,300	454.75
2018-02-23	1,950	1,950	1,824	1,880	435,600	470
2018-02-22	1,815	1,940	1,788	1,930	401,000	482.50
2018-02-21	1,790	1,869	1,781	1,842	386,200	460.50
2018-02-20	1,685	1,800	1,676	1,790	490,000	447.50
2018-02-19	1,740	1,828	1,684	1,697	1,020,200	424.25
2018-02-16	1,599	1,662	1,595	1,659	170,300	414.75
2018-02-15	1,680	1,700	1,588	1,617	226,400	404.25
2018-02-14	1,640	1,711	1,609	1,678	277,400	419.50
2018-02-13	1,771	1,780	1,663	1,680	275,700	420
2018-02-09	1,620	1,750	1,600	1,743	365,100	435.75
2018-02-08	1,561	1,750	1,550	1,743	596,400	435.75
2018-02-07	1,620	1,725	1,552	1,557	345,800	389.25
2018-02-06	1,525	1,599	1,470	1,558	448,600	389.50
2018-02-05	1,588	1,666	1,550	1,660	277,500	415
2018-02-02	1,573	1,630	1,532	1,629	256,900	407.25
2018-02-01	1,512	1,585	1,506	1,573	187,900	393.25
2018-01-31	1,531	1,543	1,490	1,506	238,600	376.50
2018-01-30	1,494	1,538	1,460	1,530	763,700	382.50
2018-01-29	1,340	1,495	1,328	1,494	686,300	373.50
2018-01-26	1,307	1,335	1,286	1,335	223,100	333.75
2018-01-25	1,270	1,291	1,255	1,281	215,800	320.25
2018-01-24	1,255	1,272	1,243	1,260	107,200	315
2018-01-23	1,252	1,260	1,234	1,255	95,100	313.75
2018-01-22	1,202	1,255	1,191	1,255	142,500	313.75
2018-01-19	1,193	1,203	1,187	1,195	31,200	298.75
2018-01-18	1,202	1,210	1,185	1,185	62,600	296.25
2018-01-17	1,181	1,201	1,174	1,189	62,100	297.25
2018-01-16	1,187	1,201	1,174	1,181	97,300	295.25
2018-01-15	1,173	1,211	1,142	1,180	529,700	295
2018-01-12	1,265	1,275	1,245	1,263	87,700	315.75
2018-01-11	1,249	1,274	1,236	1,262	90,300	315.50
2018-01-10	1,238	1,245	1,191	1,234	135,600	308.50
2018-01-09	1,230	1,238	1,204	1,237	107,600	309.25
2018-01-05	1,190	1,230	1,184	1,217	78,900	304.25
2018-01-04	1,194	1,198	1,182	1,188	48,700	297

分割・併合履歴： [2018-08-29]1株→2株 [2018-04-25]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

9519 (株)レノバ の時系列データ [2018年度]

9519 (株)レノバの時系列データ [2018年度]