9853 (株)銀座ルノアール の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2002-12-19 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2002-12-18 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2002-12-17 | 320 | 320 | 320 | 320 | 6,000 | 320 |
| 2002-12-13 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2002-12-12 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2002-12-11 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-12-09 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2002-12-06 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2002-12-03 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2002-12-02 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2002-11-29 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2002-11-28 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2002-11-27 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2002-11-26 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2002-11-22 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2002-11-21 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2002-11-20 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2002-11-19 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2002-11-13 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2002-11-07 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2002-11-06 | 318 | 318 | 318 | 318 | 4,000 | 318 |
| 2002-11-05 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2002-10-30 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2002-10-23 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2002-10-16 | 307 | 315 | 307 | 315 | 117,000 | 315 |
| 2002-10-04 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2002-10-01 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2002-09-26 | 308 | 308 | 300 | 300 | 2,000 | 300 |
| 2002-09-24 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2002-09-17 | 310 | 310 | 308 | 308 | 2,000 | 308 |
| 2002-09-05 | 320 | 320 | 300 | 300 | 2,000 | 300 |
| 2002-09-04 | 307 | 310 | 306 | 306 | 3,000 | 306 |
| 2002-09-03 | 311 | 318 | 309 | 309 | 7,000 | 309 |
| 2002-08-28 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2002-08-27 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2002-08-23 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2002-08-21 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2002-08-14 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2002-08-06 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-08-01 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2002-07-18 | 305 | 310 | 304 | 310 | 5,000 | 310 |
| 2002-07-17 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2002-07-11 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2002-07-10 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2002-07-03 | 305 | 308 | 305 | 308 | 2,000 | 308 |
| 2002-07-02 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2002-07-01 | 304 | 305 | 304 | 305 | 2,000 | 305 |
| 2002-06-26 | 300 | 315 | 296 | 315 | 3,000 | 315 |
| 2002-06-25 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2002-06-13 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2002-06-03 | 298 | 300 | 291 | 300 | 3,000 | 300 |
| 2002-05-27 | 290 | 290 | 285 | 285 | 4,000 | 285 |
| 2002-05-22 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2002-05-13 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2002-05-10 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2002-05-08 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2002-05-07 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2002-05-02 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2002-05-01 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2002-04-24 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2002-04-23 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2002-04-22 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2002-04-19 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2002-04-16 | 298 | 300 | 298 | 300 | 2,000 | 300 |
| 2002-04-11 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-04-10 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2002-04-09 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2002-04-03 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2002-04-02 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2002-04-01 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2002-03-29 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2002-03-27 | 290 | 300 | 290 | 295 | 4,000 | 295 |
| 2002-03-26 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 2002-03-25 | 345 | 346 | 341 | 346 | 8,000 | 346 |
| 2002-03-22 | 341 | 345 | 340 | 340 | 4,000 | 340 |
| 2002-03-20 | 345 | 345 | 335 | 341 | 3,000 | 341 |
| 2002-03-19 | 337 | 340 | 337 | 340 | 4,000 | 340 |
| 2002-03-18 | 330 | 335 | 330 | 335 | 2,000 | 335 |
| 2002-03-15 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 2002-03-14 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2002-03-13 | 325 | 325 | 320 | 320 | 4,000 | 320 |
| 2002-03-12 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-03-11 | 330 | 330 | 325 | 325 | 3,000 | 325 |
| 2002-03-08 | 320 | 320 | 317 | 320 | 3,000 | 320 |
| 2002-03-07 | 325 | 325 | 312 | 312 | 5,000 | 312 |
| 2002-03-05 | 333 | 333 | 330 | 330 | 2,000 | 330 |
| 2002-03-01 | 325 | 330 | 325 | 330 | 2,000 | 330 |
| 2002-02-28 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2002-02-27 | 308 | 310 | 308 | 310 | 3,000 | 310 |
| 2002-02-26 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2002-02-25 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2002-02-21 | 305 | 308 | 305 | 308 | 3,000 | 308 |
| 2002-02-13 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-02-12 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2002-02-07 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-02-04 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-01-31 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-01-29 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2002-01-28 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-01-25 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-01-21 | 298 | 300 | 298 | 300 | 2,000 | 300 |
| 2002-01-18 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2002-01-16 | 305 | 308 | 305 | 308 | 2,000 | 308 |
| 2002-01-15 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2002-01-10 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2002-01-07 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2002-01-04 | 308 | 308 | 308 | 308 | 1,000 | 308 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
