9853 (株)銀座ルノアール の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2004-12-22 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2004-12-17 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2004-12-16 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2004-12-10 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2004-12-09 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2004-12-07 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2004-12-02 | 401 | 401 | 400 | 400 | 2,000 | 400 |
| 2004-11-29 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 2004-11-26 | 396 | 396 | 395 | 395 | 2,000 | 395 |
| 2004-11-18 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2004-11-17 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2004-11-15 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2004-11-09 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2004-11-08 | 395 | 399 | 395 | 399 | 3,000 | 399 |
| 2004-11-04 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2004-11-02 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2004-11-01 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2004-10-27 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2004-10-15 | 398 | 400 | 390 | 390 | 4,000 | 390 |
| 2004-10-05 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2004-10-04 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2004-10-01 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2004-09-24 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2004-09-22 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2004-09-21 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2004-09-15 | 386 | 386 | 385 | 385 | 2,000 | 385 |
| 2004-09-13 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2004-09-09 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2004-09-02 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2004-09-01 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2004-08-27 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2004-08-26 | 368 | 388 | 368 | 388 | 4,000 | 388 |
| 2004-08-20 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2004-08-19 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2004-08-18 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2004-08-16 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2004-08-11 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2004-08-10 | 383 | 383 | 380 | 380 | 2,000 | 380 |
| 2004-08-03 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2004-08-02 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2004-07-30 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2004-07-29 | 393 | 393 | 385 | 385 | 5,000 | 385 |
| 2004-07-27 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2004-07-15 | 400 | 400 | 385 | 385 | 2,000 | 385 |
| 2004-07-14 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2004-07-12 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2004-07-09 | 389 | 390 | 389 | 390 | 2,000 | 390 |
| 2004-07-08 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2004-07-07 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2004-07-05 | 390 | 395 | 390 | 395 | 10,000 | 395 |
| 2004-07-02 | 385 | 390 | 380 | 390 | 4,000 | 390 |
| 2004-07-01 | 386 | 386 | 382 | 382 | 2,000 | 382 |
| 2004-06-29 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2004-06-28 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2004-06-25 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2004-06-24 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2004-06-23 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2004-06-17 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2004-06-09 | 350 | 350 | 350 | 350 | 33,000 | 350 |
| 2004-06-04 | 365 | 365 | 365 | 365 | 5,000 | 365 |
| 2004-06-02 | 370 | 370 | 368 | 368 | 4,000 | 368 |
| 2004-05-31 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2004-05-28 | 383 | 383 | 365 | 365 | 2,000 | 365 |
| 2004-05-19 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2004-05-18 | 355 | 356 | 354 | 354 | 3,000 | 354 |
| 2004-05-14 | 366 | 366 | 352 | 352 | 2,000 | 352 |
| 2004-05-11 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2004-05-07 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2004-04-30 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2004-04-27 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2004-04-23 | 383 | 384 | 365 | 365 | 4,000 | 365 |
| 2004-04-22 | 365 | 365 | 364 | 364 | 2,000 | 364 |
| 2004-04-21 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2004-04-16 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2004-04-15 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2004-04-14 | 370 | 381 | 370 | 373 | 5,000 | 373 |
| 2004-04-13 | 376 | 389 | 376 | 389 | 6,000 | 389 |
| 2004-04-08 | 365 | 375 | 365 | 375 | 2,000 | 375 |
| 2004-04-07 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2004-04-06 | 360 | 360 | 355 | 355 | 3,000 | 355 |
| 2004-04-05 | 363 | 375 | 360 | 361 | 6,000 | 361 |
| 2004-04-02 | 375 | 375 | 373 | 373 | 3,000 | 373 |
| 2004-04-01 | 380 | 380 | 375 | 375 | 5,000 | 375 |
| 2004-03-31 | 377 | 380 | 377 | 380 | 2,000 | 380 |
| 2004-03-30 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2004-03-26 | 384 | 385 | 372 | 385 | 5,000 | 385 |
| 2004-03-25 | 425 | 449 | 425 | 449 | 6,000 | 449 |
| 2004-03-24 | 430 | 430 | 420 | 420 | 3,000 | 420 |
| 2004-03-23 | 418 | 428 | 411 | 428 | 5,000 | 428 |
| 2004-03-22 | 424 | 424 | 418 | 418 | 3,000 | 418 |
| 2004-03-19 | 417 | 420 | 405 | 405 | 4,000 | 405 |
| 2004-03-18 | 407 | 413 | 401 | 413 | 5,000 | 413 |
| 2004-03-17 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2004-03-16 | 400 | 400 | 399 | 400 | 3,000 | 400 |
| 2004-03-15 | 398 | 398 | 398 | 398 | 3,000 | 398 |
| 2004-03-12 | 393 | 396 | 393 | 396 | 5,000 | 396 |
| 2004-03-11 | 388 | 391 | 388 | 391 | 4,000 | 391 |
| 2004-03-10 | 389 | 390 | 389 | 389 | 4,000 | 389 |
| 2004-03-09 | 380 | 389 | 380 | 389 | 4,000 | 389 |
| 2004-03-08 | 380 | 384 | 377 | 377 | 6,000 | 377 |
| 2004-03-05 | 380 | 380 | 376 | 376 | 3,000 | 376 |
| 2004-03-04 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2004-03-03 | 381 | 381 | 380 | 380 | 3,000 | 380 |
| 2004-03-01 | 384 | 384 | 384 | 384 | 2,000 | 384 |
| 2004-02-26 | 355 | 375 | 355 | 375 | 3,000 | 375 |
| 2004-02-19 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2004-02-18 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2004-02-17 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 2004-02-16 | 350 | 350 | 350 | 350 | 8,000 | 350 |
| 2004-02-13 | 350 | 350 | 345 | 345 | 5,000 | 345 |
| 2004-02-12 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2004-02-10 | 365 | 365 | 360 | 360 | 3,000 | 360 |
| 2004-02-09 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2004-02-06 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2004-02-05 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2004-02-04 | 365 | 367 | 365 | 367 | 2,000 | 367 |
| 2004-02-03 | 364 | 364 | 363 | 363 | 2,000 | 363 |
| 2004-02-02 | 364 | 364 | 364 | 364 | 2,000 | 364 |
| 2004-01-30 | 365 | 365 | 364 | 364 | 4,000 | 364 |
| 2004-01-28 | 359 | 360 | 359 | 360 | 3,000 | 360 |
| 2004-01-26 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2004-01-22 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2004-01-21 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2004-01-20 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2004-01-19 | 346 | 350 | 346 | 350 | 5,000 | 350 |
| 2004-01-16 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2004-01-14 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2004-01-13 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2004-01-09 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2004-01-08 | 345 | 355 | 345 | 355 | 2,000 | 355 |
| 2004-01-06 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2004-01-05 | 338 | 340 | 338 | 340 | 2,000 | 340 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
