9519 (株)レノバの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	3,825	4,060	3,765	3,960	3,824,400	3,960
2020-12-29	3,720	3,805	3,625	3,775	2,251,500	3,775
2020-12-28	3,840	3,900	3,720	3,790	2,627,900	3,790
2020-12-25	3,625	3,740	3,525	3,740	2,797,400	3,740
2020-12-24	3,350	3,630	3,310	3,590	3,334,700	3,590
2020-12-23	3,195	3,375	3,160	3,325	2,041,300	3,325
2020-12-22	3,115	3,285	3,060	3,115	1,887,600	3,115
2020-12-21	3,220	3,275	3,120	3,155	1,890,500	3,155
2020-12-18	3,355	3,390	3,250	3,300	2,205,700	3,300
2020-12-17	3,270	3,395	3,115	3,360	3,373,400	3,360
2020-12-16	3,265	3,390	3,145	3,365	3,113,900	3,365
2020-12-15	3,155	3,220	3,030	3,125	2,566,500	3,125
2020-12-14	2,839	3,120	2,815	3,120	2,970,600	3,120
2020-12-11	2,690	2,872	2,670	2,857	2,458,000	2,857
2020-12-10	2,573	2,717	2,550	2,691	2,101,800	2,691
2020-12-09	2,812	2,827	2,653	2,673	2,509,300	2,673
2020-12-08	2,732	2,826	2,688	2,810	1,661,500	2,810
2020-12-07	2,766	2,794	2,681	2,775	1,855,200	2,775
2020-12-04	2,848	2,903	2,553	2,744	3,456,200	2,744
2020-12-03	2,765	2,868	2,735	2,850	3,229,300	2,850
2020-12-02	2,691	2,832	2,637	2,766	3,680,600	2,766
2020-12-01	2,595	2,658	2,504	2,650	2,065,200	2,650
2020-11-30	2,675	2,686	2,575	2,590	2,534,500	2,590
2020-11-27	2,564	2,641	2,545	2,641	2,286,400	2,641
2020-11-26	2,451	2,632	2,447	2,614	3,503,500	2,614
2020-11-25	2,410	2,509	2,398	2,438	1,963,400	2,438
2020-11-24	2,489	2,535	2,405	2,488	2,972,900	2,488
2020-11-20	2,347	2,390	2,282	2,378	2,437,300	2,378
2020-11-19	2,351	2,399	2,205	2,282	4,334,800	2,282
2020-11-18	2,442	2,563	2,346	2,464	6,091,700	2,464
2020-11-17	2,347	2,596	2,343	2,576	8,076,600	2,576
2020-11-16	2,281	2,358	2,183	2,336	4,577,600	2,336
2020-11-13	2,113	2,304	2,080	2,296	4,048,600	2,296
2020-11-12	1,942	2,198	1,908	2,129	6,918,300	2,129
2020-11-11	1,778	1,945	1,774	1,941	2,828,000	1,941
2020-11-10	1,859	1,859	1,675	1,755	2,938,400	1,755
2020-11-09	1,699	1,956	1,671	1,863	4,432,100	1,863
2020-11-06	1,769	1,856	1,735	1,751	2,688,900	1,751
2020-11-05	1,710	1,783	1,691	1,750	3,050,100	1,750
2020-11-04	1,721	1,745	1,580	1,590	2,294,700	1,590
2020-11-02	1,678	1,709	1,630	1,698	1,042,500	1,698
2020-10-30	1,715	1,734	1,650	1,663	1,284,300	1,663
2020-10-29	1,780	1,788	1,644	1,696	2,000,200	1,696
2020-10-28	1,789	1,836	1,742	1,827	2,447,300	1,827
2020-10-27	1,618	1,739	1,587	1,727	1,668,100	1,727
2020-10-26	1,696	1,706	1,619	1,638	1,312,800	1,638
2020-10-23	1,635	1,676	1,562	1,665	1,293,200	1,665
2020-10-22	1,690	1,730	1,629	1,662	2,235,800	1,662
2020-10-21	1,660	1,683	1,617	1,640	1,507,400	1,640
2020-10-20	1,579	1,649	1,530	1,622	2,465,000	1,622
2020-10-19	1,492	1,552	1,450	1,552	1,143,600	1,552
2020-10-16	1,509	1,510	1,440	1,464	1,381,700	1,464
2020-10-15	1,483	1,542	1,471	1,540	1,633,100	1,540
2020-10-14	1,479	1,560	1,405	1,486	3,510,200	1,486
2020-10-13	1,343	1,435	1,314	1,419	1,810,400	1,419
2020-10-12	1,304	1,376	1,297	1,345	1,269,100	1,345
2020-10-09	1,269	1,337	1,263	1,309	1,391,300	1,309
2020-10-08	1,237	1,260	1,234	1,250	714,700	1,250
2020-10-07	1,157	1,243	1,156	1,238	1,685,700	1,238
2020-10-06	1,140	1,158	1,133	1,152	433,400	1,152
2020-10-05	1,127	1,144	1,120	1,133	345,500	1,133
2020-10-02	1,147	1,157	1,118	1,122	701,000	1,122
2020-09-30	1,109	1,153	1,108	1,121	762,200	1,121
2020-09-29	1,100	1,109	1,085	1,108	298,300	1,108
2020-09-28	1,101	1,105	1,087	1,105	406,800	1,105
2020-09-25	1,076	1,116	1,073	1,099	721,400	1,099
2020-09-24	1,078	1,091	1,057	1,066	676,300	1,066
2020-09-23	1,121	1,121	1,071	1,078	911,400	1,078
2020-09-18	1,093	1,136	1,056	1,132	2,304,100	1,132
2020-09-17	1,111	1,143	1,099	1,109	1,465,100	1,109
2020-09-16	1,180	1,193	1,093	1,110	3,329,000	1,110
2020-09-15	1,225	1,280	1,224	1,272	898,200	1,272
2020-09-14	1,186	1,209	1,183	1,209	611,900	1,209
2020-09-11	1,150	1,176	1,141	1,171	436,900	1,171
2020-09-10	1,149	1,164	1,140	1,147	342,500	1,147
2020-09-09	1,130	1,140	1,120	1,139	297,300	1,139
2020-09-08	1,153	1,166	1,123	1,142	377,500	1,142
2020-09-07	1,160	1,166	1,143	1,158	291,900	1,158
2020-09-04	1,160	1,192	1,148	1,155	587,700	1,155
2020-09-03	1,170	1,195	1,166	1,190	474,600	1,190
2020-09-02	1,146	1,165	1,138	1,165	420,600	1,165
2020-09-01	1,134	1,157	1,130	1,134	307,800	1,134
2020-08-31	1,136	1,139	1,113	1,139	418,000	1,139
2020-08-28	1,120	1,144	1,089	1,109	675,100	1,109
2020-08-27	1,148	1,148	1,118	1,122	267,700	1,122
2020-08-26	1,168	1,174	1,134	1,148	433,400	1,148
2020-08-25	1,196	1,206	1,165	1,170	560,500	1,170
2020-08-24	1,173	1,190	1,168	1,179	419,400	1,179
2020-08-21	1,162	1,183	1,156	1,173	462,800	1,173
2020-08-20	1,173	1,187	1,151	1,151	456,900	1,151
2020-08-19	1,165	1,182	1,150	1,171	513,300	1,171
2020-08-18	1,155	1,177	1,150	1,169	521,600	1,169
2020-08-17	1,122	1,158	1,096	1,150	488,700	1,150
2020-08-14	1,144	1,150	1,118	1,131	418,000	1,131
2020-08-13	1,121	1,170	1,112	1,147	886,400	1,147
2020-08-12	1,165	1,191	1,088	1,115	1,561,100	1,115
2020-08-11	1,050	1,090	1,041	1,088	574,100	1,088
2020-08-07	1,076	1,080	1,054	1,071	388,000	1,071
2020-08-06	1,095	1,109	1,082	1,090	314,800	1,090
2020-08-05	1,089	1,120	1,075	1,102	299,800	1,102
2020-08-04	1,115	1,115	1,072	1,081	330,300	1,081
2020-08-03	1,099	1,135	1,086	1,107	543,500	1,107
2020-07-31	1,088	1,110	1,061	1,064	502,800	1,064
2020-07-30	1,063	1,077	1,051	1,061	271,600	1,061
2020-07-29	1,086	1,101	1,049	1,053	442,100	1,053
2020-07-28	1,065	1,134	1,065	1,105	1,163,700	1,105
2020-07-27	1,010	1,081	1,010	1,061	1,015,700	1,061
2020-07-22	1,027	1,033	1,005	1,007	252,000	1,007
2020-07-21	1,029	1,042	1,001	1,030	489,300	1,030
2020-07-20	1,027	1,027	1,001	1,020	222,400	1,020
2020-07-17	1,028	1,045	1,006	1,022	345,600	1,022
2020-07-16	1,033	1,052	1,019	1,020	306,300	1,020
2020-07-15	1,023	1,032	1,010	1,029	228,200	1,029
2020-07-14	1,027	1,058	1,018	1,018	414,800	1,018
2020-07-13	1,030	1,036	1,003	1,033	247,500	1,033
2020-07-10	996	1,038	986	1,020	404,900	1,020
2020-07-09	980	1,023	970	1,013	495,000	1,013
2020-07-08	1,045	1,059	962	965	807,800	965
2020-07-07	1,010	1,048	1,000	1,046	601,400	1,046
2020-07-06	960	1,007	954	998	599,300	998
2020-07-03	924	987	915	963	864,400	963
2020-07-02	919	921	895	895	296,900	895
2020-07-01	940	946	905	914	311,600	914
2020-06-30	936	967	932	941	458,700	941
2020-06-29	909	924	903	918	223,100	918
2020-06-26	926	935	912	920	242,400	920
2020-06-25	949	949	918	924	418,900	924
2020-06-24	992	1,001	947	957	503,600	957
2020-06-23	1,026	1,034	975	992	473,400	992
2020-06-22	985	1,014	982	1,003	498,200	1,003
2020-06-19	970	986	959	983	415,400	983
2020-06-18	941	974	939	967	372,800	967
2020-06-17	928	951	921	946	318,900	946
2020-06-16	916	931	905	929	308,200	929
2020-06-15	920	937	891	891	323,000	891
2020-06-12	892	932	888	926	409,400	926
2020-06-11	985	985	930	935	453,300	935
2020-06-10	965	983	944	975	723,300	975
2020-06-09	938	973	920	959	1,016,700	959
2020-06-08	909	909	885	897	483,000	897
2020-06-05	914	914	885	904	399,300	904
2020-06-04	933	933	891	915	671,700	915
2020-06-03	944	946	924	932	345,900	932
2020-06-02	945	948	923	942	395,600	942
2020-06-01	935	950	928	944	291,500	944
2020-05-29	947	978	934	942	597,200	942
2020-05-28	940	949	916	946	570,900	946
2020-05-27	924	952	916	950	610,500	950
2020-05-26	921	927	910	916	324,800	916
2020-05-25	920	928	906	915	265,900	915
2020-05-22	916	916	898	911	246,200	911
2020-05-21	930	937	895	911	348,200	911
2020-05-20	893	929	891	923	670,400	923
2020-05-19	878	894	869	883	462,500	883
2020-05-18	860	867	849	854	281,800	854
2020-05-15	866	874	850	865	285,700	865
2020-05-14	890	890	858	866	447,200	866
2020-05-13	874	891	862	889	486,800	889
2020-05-12	873	904	862	882	1,067,700	882
2020-05-11	896	905	850	858	1,452,100	858
2020-05-08	888	949	888	903	2,672,600	903
2020-05-07	1,097	1,106	1,056	1,068	515,900	1,068
2020-05-01	1,083	1,104	1,082	1,097	285,500	1,097
2020-04-30	1,096	1,110	1,080	1,093	386,700	1,093
2020-04-28	1,050	1,075	1,035	1,075	291,300	1,075
2020-04-27	1,063	1,075	1,049	1,058	313,300	1,058
2020-04-24	1,049	1,058	1,025	1,040	341,100	1,040
2020-04-23	1,022	1,038	1,013	1,038	244,900	1,038
2020-04-22	999	1,006	974	1,003	287,700	1,003
2020-04-21	1,030	1,034	995	1,007	352,300	1,007
2020-04-20	1,031	1,049	1,024	1,045	326,000	1,045
2020-04-17	1,058	1,060	1,022	1,024	425,300	1,024
2020-04-16	1,025	1,050	1,021	1,044	328,400	1,044
2020-04-15	1,068	1,068	1,022	1,030	403,800	1,030
2020-04-14	1,010	1,065	1,009	1,049	582,000	1,049
2020-04-13	1,015	1,025	990	1,011	388,400	1,011
2020-04-10	998	1,014	969	1,007	532,500	1,007
2020-04-09	970	994	956	989	412,100	989
2020-04-08	952	978	928	954	560,500	954
2020-04-07	945	967	924	952	369,200	952
2020-04-06	885	924	881	923	420,700	923
2020-04-03	910	926	870	885	323,600	885
2020-04-02	882	925	855	886	471,700	886
2020-04-01	920	934	888	893	348,800	893
2020-03-31	932	971	910	920	532,300	920
2020-03-30	892	918	824	917	840,700	917
2020-03-27	890	937	888	918	709,700	918
2020-03-26	841	874	837	872	353,900	872
2020-03-25	886	890	853	886	553,000	886
2020-03-24	828	862	808	826	559,600	826
2020-03-23	818	829	752	801	917,900	801
2020-03-19	820	862	814	833	644,200	833
2020-03-18	825	856	803	813	722,300	813
2020-03-17	731	817	712	810	1,126,200	810
2020-03-16	790	825	763	768	586,500	768
2020-03-13	786	797	744	777	963,800	777
2020-03-12	889	889	840	861	703,900	861
2020-03-11	936	936	881	882	614,100	882
2020-03-10	850	957	850	951	1,091,800	951
2020-03-09	979	979	894	904	715,800	904
2020-03-06	1,011	1,027	996	1,007	510,100	1,007
2020-03-05	1,020	1,032	1,003	1,023	609,400	1,023
2020-03-04	1,001	1,014	989	995	854,100	995
2020-03-03	1,061	1,086	1,017	1,020	641,700	1,020
2020-03-02	951	1,039	950	1,031	818,200	1,031
2020-02-28	974	983	936	956	1,046,100	956
2020-02-27	1,035	1,062	997	1,008	889,800	1,008
2020-02-26	1,050	1,092	1,034	1,046	826,400	1,046
2020-02-25	1,053	1,088	1,044	1,072	675,800	1,072
2020-02-21	1,110	1,128	1,107	1,113	332,000	1,113
2020-02-20	1,140	1,157	1,104	1,132	549,400	1,132
2020-02-19	1,108	1,137	1,103	1,126	404,300	1,126
2020-02-18	1,143	1,148	1,072	1,086	756,200	1,086
2020-02-17	1,123	1,175	1,114	1,156	613,600	1,156
2020-02-14	1,149	1,181	1,136	1,143	579,800	1,143
2020-02-13	1,151	1,194	1,119	1,154	1,342,000	1,154
2020-02-12	1,100	1,150	1,098	1,140	1,092,300	1,140
2020-02-10	1,141	1,141	1,052	1,082	1,569,400	1,082
2020-02-07	1,186	1,207	1,130	1,153	1,218,000	1,153
2020-02-06	1,299	1,304	1,180	1,203	2,364,100	1,203
2020-02-05	1,342	1,368	1,300	1,355	616,200	1,355
2020-02-04	1,315	1,347	1,315	1,336	521,300	1,336
2020-02-03	1,281	1,324	1,267	1,321	477,500	1,321
2020-01-31	1,325	1,349	1,286	1,322	934,600	1,322
2020-01-30	1,310	1,368	1,306	1,337	1,353,400	1,337
2020-01-29	1,259	1,345	1,259	1,315	1,678,300	1,315
2020-01-28	1,190	1,265	1,173	1,255	998,600	1,255
2020-01-27	1,178	1,209	1,171	1,199	511,800	1,199
2020-01-24	1,188	1,194	1,171	1,172	290,700	1,172
2020-01-23	1,155	1,188	1,154	1,177	245,500	1,177
2020-01-22	1,165	1,174	1,151	1,167	240,000	1,167
2020-01-21	1,159	1,173	1,149	1,166	354,400	1,166
2020-01-20	1,129	1,160	1,123	1,158	320,900	1,158
2020-01-17	1,160	1,160	1,130	1,138	342,500	1,138
2020-01-16	1,138	1,162	1,126	1,160	310,900	1,160
2020-01-15	1,137	1,150	1,122	1,139	233,100	1,139
2020-01-14	1,158	1,159	1,124	1,136	320,900	1,136
2020-01-10	1,162	1,162	1,127	1,147	310,100	1,147
2020-01-09	1,176	1,187	1,154	1,161	325,300	1,161
2020-01-08	1,184	1,188	1,151	1,163	459,700	1,163
2020-01-07	1,185	1,212	1,185	1,193	313,600	1,193
2020-01-06	1,177	1,205	1,174	1,185	344,600	1,185

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

9519 (株)レノバ の時系列データ [2020年度]

9519 (株)レノバの時系列データ [2020年度]