9853 (株)銀座ルノアール の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-12-26 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-12-24 | 320 | 320 | 315 | 315 | 2,000 | 315 |
| 2003-12-22 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2003-12-19 | 320 | 325 | 320 | 325 | 2,000 | 325 |
| 2003-12-18 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-12-16 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2003-12-15 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2003-12-11 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-12-10 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2003-12-09 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-12-05 | 328 | 330 | 328 | 328 | 4,000 | 328 |
| 2003-12-04 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2003-12-02 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-12-01 | 329 | 330 | 329 | 330 | 3,000 | 330 |
| 2003-11-28 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-11-27 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2003-11-20 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-11-17 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2003-11-13 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2003-11-12 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2003-11-10 | 348 | 348 | 320 | 320 | 2,000 | 320 |
| 2003-11-07 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-11-06 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-11-05 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2003-11-04 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2003-10-31 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-10-24 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-10-23 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-10-20 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-10-17 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-10-16 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-10-14 | 330 | 330 | 325 | 325 | 3,000 | 325 |
| 2003-10-10 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-10-07 | 335 | 335 | 331 | 331 | 2,000 | 331 |
| 2003-10-06 | 335 | 336 | 335 | 335 | 3,000 | 335 |
| 2003-10-02 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2003-09-30 | 347 | 347 | 335 | 335 | 2,000 | 335 |
| 2003-09-24 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2003-09-19 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-09-18 | 330 | 330 | 329 | 329 | 2,000 | 329 |
| 2003-09-11 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-09-09 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2003-09-08 | 305 | 306 | 305 | 306 | 2,000 | 306 |
| 2003-09-04 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2003-09-02 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-09-01 | 317 | 320 | 317 | 320 | 2,000 | 320 |
| 2003-08-28 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2003-08-26 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-08-21 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-08-19 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2003-08-18 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2003-08-15 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2003-08-14 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2003-08-12 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2003-08-05 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2003-08-01 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2003-07-31 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2003-07-30 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2003-07-29 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2003-07-28 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-07-22 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2003-07-18 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2003-07-15 | 310 | 310 | 308 | 308 | 2,000 | 308 |
| 2003-07-11 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2003-07-10 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2003-07-09 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-07-07 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2003-07-01 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-06-30 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-06-20 | 319 | 319 | 319 | 319 | 2,000 | 319 |
| 2003-06-17 | 319 | 320 | 319 | 320 | 2,000 | 320 |
| 2003-06-12 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-06-06 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2003-06-03 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2003-06-02 | 303 | 303 | 302 | 302 | 2,000 | 302 |
| 2003-05-23 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2003-05-20 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-05-19 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-05-14 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-04-18 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-04-04 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-04-02 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-04-01 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2003-03-28 | 321 | 321 | 321 | 321 | 2,000 | 321 |
| 2003-03-25 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2003-03-24 | 355 | 360 | 355 | 360 | 6,000 | 360 |
| 2003-03-19 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2003-03-10 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2003-03-05 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-03-04 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2003-02-28 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2003-02-26 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-02-25 | 358 | 360 | 358 | 360 | 2,000 | 360 |
| 2003-02-20 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2003-02-18 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2003-02-13 | 336 | 336 | 330 | 330 | 3,000 | 330 |
| 2003-02-06 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2003-02-04 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2003-01-20 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2003-01-14 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-01-07 | 335 | 335 | 335 | 335 | 2,000 | 335 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
