9853 (株)銀座ルノアール の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2005-12-29 | 555 | 555 | 551 | 551 | 3,000 | 551 |
| 2005-12-28 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2005-12-27 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2005-12-26 | 550 | 555 | 550 | 555 | 6,000 | 555 |
| 2005-12-22 | 543 | 550 | 543 | 550 | 4,000 | 550 |
| 2005-12-21 | 568 | 569 | 540 | 540 | 6,000 | 540 |
| 2005-12-20 | 530 | 550 | 530 | 550 | 7,000 | 550 |
| 2005-12-19 | 510 | 550 | 510 | 550 | 7,000 | 550 |
| 2005-12-16 | 504 | 510 | 504 | 510 | 4,000 | 510 |
| 2005-12-15 | 500 | 505 | 500 | 505 | 2,000 | 505 |
| 2005-12-14 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2005-12-13 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 2005-12-12 | 496 | 496 | 490 | 490 | 5,000 | 490 |
| 2005-12-08 | 484 | 495 | 484 | 495 | 3,000 | 495 |
| 2005-12-07 | 480 | 480 | 478 | 478 | 4,000 | 478 |
| 2005-12-06 | 480 | 480 | 479 | 480 | 4,000 | 480 |
| 2005-12-05 | 469 | 475 | 469 | 475 | 4,000 | 475 |
| 2005-12-02 | 468 | 470 | 468 | 468 | 4,000 | 468 |
| 2005-12-01 | 464 | 465 | 463 | 463 | 15,000 | 463 |
| 2005-11-30 | 460 | 461 | 460 | 460 | 7,000 | 460 |
| 2005-11-29 | 464 | 468 | 461 | 461 | 9,000 | 461 |
| 2005-11-28 | 471 | 471 | 467 | 467 | 4,000 | 467 |
| 2005-11-25 | 462 | 462 | 460 | 461 | 8,000 | 461 |
| 2005-11-24 | 468 | 479 | 467 | 474 | 8,000 | 474 |
| 2005-11-21 | 475 | 475 | 467 | 467 | 9,000 | 467 |
| 2005-11-18 | 471 | 472 | 471 | 472 | 2,000 | 472 |
| 2005-11-17 | 469 | 470 | 469 | 470 | 5,000 | 470 |
| 2005-11-16 | 467 | 467 | 463 | 463 | 2,000 | 463 |
| 2005-11-15 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2005-11-14 | 467 | 467 | 465 | 465 | 2,000 | 465 |
| 2005-11-10 | 470 | 470 | 469 | 469 | 3,000 | 469 |
| 2005-11-08 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2005-11-07 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2005-11-04 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2005-11-02 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2005-10-31 | 453 | 453 | 453 | 453 | 1,000 | 453 |
| 2005-10-28 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2005-10-27 | 459 | 459 | 450 | 450 | 3,000 | 450 |
| 2005-10-26 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2005-10-24 | 465 | 465 | 460 | 460 | 2,000 | 460 |
| 2005-10-20 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2005-10-17 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2005-10-14 | 456 | 470 | 456 | 470 | 2,000 | 470 |
| 2005-10-12 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2005-10-03 | 471 | 471 | 470 | 470 | 2,000 | 470 |
| 2005-09-30 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2005-09-28 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2005-09-26 | 458 | 458 | 458 | 458 | 2,000 | 458 |
| 2005-09-21 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2005-09-20 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2005-09-12 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2005-09-09 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2005-09-08 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2005-09-07 | 440 | 440 | 430 | 430 | 2,000 | 430 |
| 2005-09-06 | 445 | 445 | 440 | 440 | 3,000 | 440 |
| 2005-09-05 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2005-09-02 | 440 | 440 | 440 | 440 | 5,000 | 440 |
| 2005-09-01 | 449 | 449 | 445 | 445 | 3,000 | 445 |
| 2005-08-31 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2005-08-30 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2005-08-29 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2005-08-26 | 470 | 470 | 455 | 455 | 8,000 | 455 |
| 2005-08-25 | 473 | 480 | 473 | 475 | 9,000 | 475 |
| 2005-08-22 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2005-08-19 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2005-08-18 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2005-08-16 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2005-08-11 | 445 | 454 | 445 | 454 | 3,000 | 454 |
| 2005-08-10 | 455 | 455 | 450 | 450 | 2,000 | 450 |
| 2005-08-04 | 450 | 455 | 450 | 455 | 2,000 | 455 |
| 2005-08-01 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2005-07-29 | 449 | 450 | 449 | 450 | 3,000 | 450 |
| 2005-07-28 | 442 | 447 | 442 | 447 | 2,000 | 447 |
| 2005-07-27 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 2005-07-26 | 438 | 439 | 438 | 439 | 2,000 | 439 |
| 2005-07-21 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2005-07-19 | 438 | 438 | 435 | 435 | 4,000 | 435 |
| 2005-07-13 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2005-07-12 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 2005-07-11 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2005-07-08 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2005-07-07 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2005-07-06 | 430 | 430 | 427 | 427 | 2,000 | 427 |
| 2005-06-29 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2005-06-27 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2005-06-23 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2005-06-20 | 428 | 428 | 427 | 427 | 2,000 | 427 |
| 2005-06-17 | 427 | 428 | 427 | 428 | 2,000 | 428 |
| 2005-06-16 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2005-06-13 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 2005-06-08 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 2005-06-07 | 420 | 425 | 420 | 425 | 2,000 | 425 |
| 2005-06-06 | 416 | 420 | 416 | 420 | 7,000 | 420 |
| 2005-06-02 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2005-05-31 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2005-05-27 | 416 | 416 | 410 | 410 | 5,000 | 410 |
| 2005-05-23 | 450 | 475 | 450 | 470 | 8,000 | 470 |
| 2005-05-20 | 411 | 420 | 411 | 420 | 2,000 | 420 |
| 2005-05-17 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2005-05-16 | 420 | 420 | 406 | 406 | 3,000 | 406 |
| 2005-05-13 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2005-05-12 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2005-05-10 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2005-05-09 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2005-05-02 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2005-04-28 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2005-04-25 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2005-04-21 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2005-04-19 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2005-04-11 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2005-04-08 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2005-04-07 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2005-04-06 | 425 | 445 | 425 | 445 | 2,000 | 445 |
| 2005-04-05 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2005-03-31 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 2005-03-29 | 460 | 467 | 450 | 455 | 7,000 | 455 |
| 2005-03-28 | 489 | 489 | 467 | 467 | 5,000 | 467 |
| 2005-03-25 | 505 | 509 | 500 | 509 | 11,000 | 509 |
| 2005-03-24 | 500 | 500 | 495 | 499 | 4,000 | 499 |
| 2005-03-23 | 500 | 500 | 492 | 492 | 7,000 | 492 |
| 2005-03-22 | 489 | 499 | 488 | 499 | 4,000 | 499 |
| 2005-03-18 | 480 | 489 | 480 | 488 | 9,000 | 488 |
| 2005-03-17 | 462 | 470 | 462 | 470 | 6,000 | 470 |
| 2005-03-16 | 500 | 500 | 461 | 470 | 15,000 | 470 |
| 2005-03-15 | 500 | 500 | 495 | 495 | 8,000 | 495 |
| 2005-03-14 | 485 | 500 | 485 | 500 | 15,000 | 500 |
| 2005-03-11 | 480 | 485 | 480 | 485 | 4,000 | 485 |
| 2005-03-10 | 474 | 475 | 474 | 475 | 4,000 | 475 |
| 2005-03-09 | 470 | 473 | 470 | 473 | 4,000 | 473 |
| 2005-03-08 | 461 | 470 | 461 | 470 | 13,000 | 470 |
| 2005-03-07 | 460 | 465 | 460 | 460 | 4,000 | 460 |
| 2005-03-04 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2005-03-03 | 465 | 468 | 456 | 456 | 4,000 | 456 |
| 2005-03-02 | 465 | 465 | 455 | 455 | 3,000 | 455 |
| 2005-03-01 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2005-02-28 | 460 | 470 | 460 | 465 | 5,000 | 465 |
| 2005-02-25 | 445 | 450 | 445 | 450 | 6,000 | 450 |
| 2005-02-24 | 448 | 448 | 445 | 445 | 2,000 | 445 |
| 2005-02-23 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2005-02-22 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2005-02-18 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2005-02-16 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2005-02-14 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 2005-02-10 | 432 | 432 | 432 | 432 | 2,000 | 432 |
| 2005-02-08 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 2005-02-04 | 459 | 459 | 450 | 450 | 2,000 | 450 |
| 2005-02-02 | 465 | 465 | 455 | 455 | 4,000 | 455 |
| 2005-02-01 | 450 | 460 | 450 | 460 | 3,000 | 460 |
| 2005-01-31 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2005-01-28 | 435 | 440 | 435 | 440 | 3,000 | 440 |
| 2005-01-27 | 427 | 430 | 427 | 430 | 2,000 | 430 |
| 2005-01-25 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2005-01-21 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2005-01-20 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2005-01-18 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2005-01-17 | 430 | 433 | 425 | 433 | 3,000 | 433 |
| 2005-01-07 | 403 | 435 | 403 | 435 | 7,000 | 435 |
| 2005-01-06 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2005-01-04 | 397 | 397 | 397 | 397 | 2,000 | 397 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
