9853 (株)銀座ルノアール の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 300 | 300 | 297 | 297 | 2,000 | 297 |
| 2001-12-25 | 297 | 297 | 297 | 297 | 2,000 | 297 |
| 2001-12-21 | 299 | 299 | 297 | 297 | 4,000 | 297 |
| 2001-12-17 | 300 | 300 | 297 | 297 | 2,000 | 297 |
| 2001-12-12 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2001-12-11 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2001-12-10 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2001-12-07 | 300 | 300 | 297 | 297 | 2,000 | 297 |
| 2001-12-04 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2001-11-28 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2001-11-21 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2001-11-19 | 285 | 290 | 285 | 290 | 13,000 | 290 |
| 2001-11-16 | 287 | 297 | 286 | 286 | 21,000 | 286 |
| 2001-11-14 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2001-11-13 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2001-11-12 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 2001-11-09 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2001-11-08 | 291 | 291 | 290 | 290 | 5,000 | 290 |
| 2001-11-06 | 292 | 292 | 290 | 290 | 4,000 | 290 |
| 2001-11-05 | 294 | 294 | 292 | 292 | 5,000 | 292 |
| 2001-11-02 | 291 | 295 | 291 | 294 | 4,000 | 294 |
| 2001-11-01 | 290 | 295 | 290 | 295 | 4,000 | 295 |
| 2001-10-31 | 290 | 295 | 290 | 290 | 6,000 | 290 |
| 2001-10-30 | 290 | 291 | 290 | 290 | 3,000 | 290 |
| 2001-10-29 | 290 | 291 | 290 | 290 | 3,000 | 290 |
| 2001-10-26 | 290 | 290 | 290 | 290 | 7,000 | 290 |
| 2001-10-25 | 291 | 296 | 290 | 290 | 11,000 | 290 |
| 2001-10-24 | 290 | 291 | 290 | 290 | 3,000 | 290 |
| 2001-10-23 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2001-10-19 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2001-10-16 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2001-10-15 | 293 | 296 | 290 | 290 | 9,000 | 290 |
| 2001-10-12 | 293 | 293 | 293 | 293 | 3,000 | 293 |
| 2001-10-11 | 294 | 294 | 294 | 294 | 3,000 | 294 |
| 2001-10-10 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2001-10-09 | 294 | 296 | 294 | 296 | 5,000 | 296 |
| 2001-10-04 | 296 | 296 | 295 | 295 | 3,000 | 295 |
| 2001-10-03 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2001-10-02 | 300 | 300 | 292 | 292 | 5,000 | 292 |
| 2001-10-01 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 2001-09-28 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-09-27 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2001-09-26 | 300 | 301 | 300 | 300 | 4,000 | 300 |
| 2001-09-25 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-09-20 | 298 | 298 | 296 | 296 | 7,000 | 296 |
| 2001-09-19 | 295 | 300 | 295 | 300 | 4,000 | 300 |
| 2001-09-18 | 332 | 332 | 292 | 295 | 5,000 | 295 |
| 2001-09-17 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 2001-09-14 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 2001-09-13 | 330 | 331 | 330 | 331 | 2,000 | 331 |
| 2001-09-11 | 332 | 332 | 332 | 332 | 2,000 | 332 |
| 2001-09-10 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2001-09-05 | 340 | 340 | 330 | 330 | 4,000 | 330 |
| 2001-09-04 | 349 | 349 | 340 | 341 | 13,000 | 341 |
| 2001-09-03 | 350 | 350 | 349 | 349 | 3,000 | 349 |
| 2001-08-30 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2001-08-27 | 350 | 350 | 350 | 350 | 12,000 | 350 |
| 2001-08-24 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2001-08-23 | 351 | 351 | 350 | 350 | 4,000 | 350 |
| 2001-08-22 | 350 | 351 | 350 | 351 | 3,000 | 351 |
| 2001-08-21 | 351 | 351 | 350 | 350 | 4,000 | 350 |
| 2001-08-20 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2001-08-17 | 350 | 351 | 350 | 351 | 3,000 | 351 |
| 2001-08-16 | 370 | 370 | 352 | 352 | 2,000 | 352 |
| 2001-08-15 | 380 | 380 | 375 | 375 | 2,000 | 375 |
| 2001-08-14 | 383 | 383 | 381 | 381 | 2,000 | 381 |
| 2001-08-13 | 381 | 383 | 381 | 383 | 2,000 | 383 |
| 2001-08-10 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2001-08-09 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2001-08-08 | 391 | 391 | 390 | 390 | 2,000 | 390 |
| 2001-08-07 | 390 | 410 | 390 | 391 | 4,000 | 391 |
| 2001-08-06 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2001-08-02 | 410 | 410 | 400 | 400 | 2,000 | 400 |
| 2001-07-30 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-07-27 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-07-23 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-07-17 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2001-07-11 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-07-10 | 425 | 430 | 425 | 430 | 2,000 | 430 |
| 2001-07-03 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 2001-07-02 | 430 | 430 | 430 | 430 | 11,000 | 430 |
| 2001-06-29 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2001-06-22 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2001-06-19 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2001-06-14 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2001-06-07 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2001-06-01 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 2001-05-29 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2001-05-09 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2001-04-17 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-04-12 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2001-04-02 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-03-21 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 2001-02-05 | 427 | 427 | 427 | 427 | 1,816,000 | 427 |
| 2001-02-02 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-01-17 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-01-16 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-01-11 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-01-10 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-01-04 | 430 | 430 | 430 | 430 | 1,000 | 430 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
