9853 (株)銀座ルノアール の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 478 | 488 | 478 | 488 | 4,000 | 488 |
| 2006-12-27 | 467 | 467 | 467 | 467 | 1,000 | 467 |
| 2006-12-26 | 474 | 474 | 466 | 466 | 3,000 | 466 |
| 2006-12-25 | 461 | 472 | 461 | 472 | 3,000 | 472 |
| 2006-12-22 | 461 | 461 | 461 | 461 | 2,000 | 461 |
| 2006-12-21 | 465 | 465 | 461 | 461 | 3,000 | 461 |
| 2006-12-20 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2006-12-19 | 469 | 469 | 468 | 468 | 2,000 | 468 |
| 2006-12-15 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 2006-12-14 | 465 | 465 | 463 | 463 | 3,000 | 463 |
| 2006-12-13 | 467 | 467 | 467 | 467 | 1,000 | 467 |
| 2006-12-12 | 468 | 472 | 462 | 462 | 5,000 | 462 |
| 2006-12-11 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2006-12-08 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2006-12-07 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 2006-12-06 | 472 | 479 | 472 | 479 | 2,000 | 479 |
| 2006-12-05 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2006-11-29 | 464 | 465 | 464 | 465 | 2,000 | 465 |
| 2006-11-28 | 466 | 466 | 457 | 457 | 6,000 | 457 |
| 2006-11-27 | 467 | 467 | 467 | 467 | 1,000 | 467 |
| 2006-11-17 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2006-11-16 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 2006-11-09 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 2006-11-08 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 2006-11-06 | 461 | 472 | 461 | 472 | 2,000 | 472 |
| 2006-11-02 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2006-10-25 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2006-10-24 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2006-10-20 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2006-10-18 | 451 | 451 | 451 | 451 | 2,000 | 451 |
| 2006-10-16 | 465 | 466 | 465 | 466 | 5,000 | 466 |
| 2006-10-13 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2006-10-12 | 463 | 463 | 461 | 461 | 3,000 | 461 |
| 2006-10-11 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2006-10-10 | 470 | 470 | 462 | 462 | 5,000 | 462 |
| 2006-10-06 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2006-10-02 | 478 | 480 | 470 | 470 | 4,000 | 470 |
| 2006-09-22 | 467 | 479 | 467 | 479 | 2,000 | 479 |
| 2006-09-21 | 467 | 467 | 467 | 467 | 1,000 | 467 |
| 2006-09-20 | 480 | 480 | 465 | 465 | 2,000 | 465 |
| 2006-09-08 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2006-09-06 | 480 | 480 | 478 | 478 | 5,000 | 478 |
| 2006-09-04 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 2006-09-01 | 490 | 490 | 490 | 490 | 6,000 | 490 |
| 2006-08-29 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 2006-08-25 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2006-08-24 | 490 | 490 | 481 | 481 | 2,000 | 481 |
| 2006-08-23 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 2006-08-22 | 481 | 481 | 481 | 481 | 3,000 | 481 |
| 2006-08-18 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2006-08-17 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 2006-08-15 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2006-08-14 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2006-08-10 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 2006-08-04 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2006-07-31 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2006-07-26 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2006-07-25 | 475 | 475 | 470 | 470 | 2,000 | 470 |
| 2006-07-14 | 471 | 475 | 471 | 475 | 2,000 | 475 |
| 2006-07-10 | 498 | 498 | 496 | 496 | 2,000 | 496 |
| 2006-07-07 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2006-07-06 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2006-07-04 | 480 | 480 | 475 | 475 | 2,000 | 475 |
| 2006-06-30 | 470 | 470 | 465 | 465 | 2,000 | 465 |
| 2006-06-28 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2006-06-19 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2006-06-16 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2006-06-08 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2006-06-07 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2006-06-06 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2006-06-02 | 490 | 490 | 470 | 470 | 5,000 | 470 |
| 2006-05-30 | 490 | 500 | 490 | 500 | 5,000 | 500 |
| 2006-05-26 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2006-05-23 | 490 | 495 | 490 | 495 | 2,000 | 495 |
| 2006-05-19 | 493 | 493 | 490 | 490 | 2,000 | 490 |
| 2006-05-18 | 494 | 494 | 494 | 494 | 2,000 | 494 |
| 2006-05-17 | 498 | 499 | 498 | 498 | 3,000 | 498 |
| 2006-05-16 | 498 | 498 | 498 | 498 | 2,000 | 498 |
| 2006-05-15 | 498 | 505 | 498 | 498 | 4,000 | 498 |
| 2006-05-12 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2006-05-11 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2006-05-09 | 498 | 498 | 498 | 498 | 2,000 | 498 |
| 2006-05-01 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2006-04-27 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2006-04-26 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2006-04-24 | 500 | 510 | 500 | 510 | 4,000 | 510 |
| 2006-04-21 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2006-04-20 | 499 | 500 | 499 | 500 | 3,000 | 500 |
| 2006-04-19 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2006-04-18 | 496 | 496 | 492 | 492 | 3,000 | 492 |
| 2006-04-17 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2006-04-14 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2006-04-11 | 513 | 513 | 512 | 512 | 2,000 | 512 |
| 2006-04-10 | 511 | 511 | 496 | 511 | 7,000 | 511 |
| 2006-04-06 | 515 | 515 | 512 | 512 | 3,000 | 512 |
| 2006-04-05 | 515 | 515 | 511 | 511 | 6,000 | 511 |
| 2006-04-04 | 514 | 514 | 514 | 514 | 1,000 | 514 |
| 2006-04-03 | 510 | 510 | 505 | 509 | 4,000 | 509 |
| 2006-03-30 | 520 | 520 | 500 | 515 | 8,000 | 515 |
| 2006-03-29 | 513 | 513 | 489 | 489 | 3,000 | 489 |
| 2006-03-28 | 487 | 517 | 487 | 515 | 16,000 | 515 |
| 2006-03-27 | 555 | 565 | 550 | 565 | 14,000 | 565 |
| 2006-03-24 | 548 | 555 | 547 | 555 | 9,000 | 555 |
| 2006-03-23 | 548 | 549 | 543 | 543 | 6,000 | 543 |
| 2006-03-22 | 548 | 548 | 542 | 542 | 4,000 | 542 |
| 2006-03-20 | 542 | 546 | 542 | 546 | 5,000 | 546 |
| 2006-03-17 | 539 | 540 | 539 | 540 | 4,000 | 540 |
| 2006-03-16 | 536 | 536 | 536 | 536 | 2,000 | 536 |
| 2006-03-14 | 525 | 528 | 525 | 528 | 2,000 | 528 |
| 2006-03-10 | 513 | 515 | 513 | 515 | 4,000 | 515 |
| 2006-03-08 | 510 | 510 | 508 | 508 | 2,000 | 508 |
| 2006-03-07 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2006-03-06 | 514 | 515 | 508 | 515 | 4,000 | 515 |
| 2006-03-03 | 518 | 518 | 510 | 510 | 5,000 | 510 |
| 2006-03-01 | 515 | 515 | 515 | 515 | 5,000 | 515 |
| 2006-02-28 | 530 | 530 | 529 | 529 | 3,000 | 529 |
| 2006-02-27 | 530 | 540 | 525 | 525 | 4,000 | 525 |
| 2006-02-24 | 515 | 529 | 515 | 529 | 2,000 | 529 |
| 2006-02-23 | 520 | 520 | 510 | 510 | 3,000 | 510 |
| 2006-02-22 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 2006-02-21 | 482 | 501 | 466 | 501 | 13,000 | 501 |
| 2006-02-20 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2006-02-17 | 540 | 540 | 537 | 537 | 2,000 | 537 |
| 2006-02-15 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2006-02-14 | 532 | 532 | 515 | 515 | 3,000 | 515 |
| 2006-02-13 | 550 | 550 | 535 | 535 | 8,000 | 535 |
| 2006-02-10 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 2006-02-09 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2006-02-08 | 556 | 557 | 556 | 557 | 3,000 | 557 |
| 2006-02-07 | 546 | 546 | 546 | 546 | 1,000 | 546 |
| 2006-02-06 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 2006-02-02 | 554 | 554 | 554 | 554 | 1,000 | 554 |
| 2006-02-01 | 548 | 550 | 548 | 550 | 3,000 | 550 |
| 2006-01-31 | 548 | 548 | 545 | 548 | 3,000 | 548 |
| 2006-01-30 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2006-01-27 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 2006-01-25 | 540 | 540 | 535 | 535 | 3,000 | 535 |
| 2006-01-24 | 535 | 550 | 535 | 550 | 3,000 | 550 |
| 2006-01-23 | 525 | 530 | 525 | 530 | 3,000 | 530 |
| 2006-01-20 | 535 | 535 | 525 | 535 | 6,000 | 535 |
| 2006-01-18 | 538 | 538 | 512 | 512 | 5,000 | 512 |
| 2006-01-17 | 550 | 550 | 540 | 540 | 8,000 | 540 |
| 2006-01-16 | 540 | 550 | 540 | 545 | 7,000 | 545 |
| 2006-01-13 | 540 | 550 | 540 | 540 | 3,000 | 540 |
| 2006-01-12 | 543 | 543 | 540 | 540 | 2,000 | 540 |
| 2006-01-11 | 533 | 540 | 533 | 533 | 8,000 | 533 |
| 2006-01-10 | 530 | 530 | 530 | 530 | 6,000 | 530 |
| 2006-01-06 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2006-01-05 | 535 | 540 | 535 | 539 | 3,000 | 539 |
| 2006-01-04 | 541 | 541 | 541 | 541 | 1,000 | 541 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
