9853 (株)銀座ルノアール の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2007-12-27 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2007-12-26 | 448 | 460 | 448 | 460 | 2,000 | 460 |
| 2007-12-25 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 2007-12-20 | 446 | 446 | 446 | 446 | 2,000 | 446 |
| 2007-12-18 | 458 | 458 | 446 | 446 | 3,000 | 446 |
| 2007-12-17 | 458 | 459 | 458 | 459 | 2,000 | 459 |
| 2007-12-14 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 2007-12-13 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2007-12-11 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2007-12-10 | 443 | 460 | 440 | 460 | 7,000 | 460 |
| 2007-12-07 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2007-12-06 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2007-12-05 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2007-12-03 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2007-11-30 | 430 | 430 | 422 | 422 | 10,000 | 422 |
| 2007-11-29 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2007-11-28 | 432 | 433 | 432 | 433 | 3,000 | 433 |
| 2007-11-27 | 432 | 432 | 432 | 432 | 2,000 | 432 |
| 2007-11-26 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2007-11-22 | 430 | 430 | 428 | 428 | 3,000 | 428 |
| 2007-11-21 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2007-11-20 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2007-11-19 | 423 | 441 | 423 | 440 | 3,000 | 440 |
| 2007-11-15 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2007-11-14 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2007-11-13 | 406 | 406 | 406 | 406 | 3,000 | 406 |
| 2007-11-12 | 446 | 446 | 430 | 430 | 11,000 | 430 |
| 2007-11-09 | 446 | 446 | 445 | 445 | 2,000 | 445 |
| 2007-11-08 | 451 | 451 | 450 | 451 | 5,000 | 451 |
| 2007-11-07 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2007-11-06 | 456 | 456 | 455 | 455 | 3,000 | 455 |
| 2007-11-05 | 459 | 459 | 452 | 452 | 7,000 | 452 |
| 2007-11-02 | 454 | 455 | 454 | 455 | 2,000 | 455 |
| 2007-11-01 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2007-10-30 | 452 | 453 | 452 | 453 | 3,000 | 453 |
| 2007-10-29 | 453 | 453 | 453 | 453 | 1,000 | 453 |
| 2007-10-26 | 444 | 445 | 444 | 445 | 2,000 | 445 |
| 2007-10-25 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2007-10-24 | 440 | 440 | 439 | 439 | 2,000 | 439 |
| 2007-10-23 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2007-10-22 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2007-10-18 | 452 | 453 | 452 | 453 | 2,000 | 453 |
| 2007-10-17 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2007-10-15 | 439 | 439 | 437 | 437 | 4,000 | 437 |
| 2007-10-12 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2007-10-11 | 436 | 439 | 436 | 439 | 2,000 | 439 |
| 2007-10-10 | 443 | 443 | 432 | 432 | 6,000 | 432 |
| 2007-10-09 | 435 | 442 | 435 | 435 | 5,000 | 435 |
| 2007-10-05 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2007-10-04 | 431 | 431 | 429 | 429 | 4,000 | 429 |
| 2007-10-03 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 2007-10-02 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2007-09-28 | 450 | 455 | 430 | 430 | 6,000 | 430 |
| 2007-09-25 | 430 | 430 | 428 | 428 | 2,000 | 428 |
| 2007-09-21 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2007-09-18 | 432 | 435 | 432 | 435 | 2,000 | 435 |
| 2007-09-13 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2007-09-12 | 426 | 426 | 425 | 425 | 3,000 | 425 |
| 2007-09-11 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2007-09-10 | 432 | 432 | 430 | 430 | 2,000 | 430 |
| 2007-09-05 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2007-09-04 | 440 | 440 | 431 | 431 | 4,000 | 431 |
| 2007-09-03 | 437 | 440 | 437 | 440 | 2,000 | 440 |
| 2007-08-31 | 435 | 435 | 425 | 431 | 9,000 | 431 |
| 2007-08-30 | 445 | 445 | 430 | 433 | 14,000 | 433 |
| 2007-08-29 | 449 | 449 | 434 | 445 | 6,000 | 445 |
| 2007-08-28 | 454 | 454 | 450 | 452 | 3,000 | 452 |
| 2007-08-27 | 442 | 450 | 442 | 450 | 2,000 | 450 |
| 2007-08-24 | 440 | 440 | 430 | 430 | 14,000 | 430 |
| 2007-08-23 | 435 | 460 | 430 | 460 | 12,000 | 460 |
| 2007-08-22 | 455 | 455 | 430 | 430 | 9,000 | 430 |
| 2007-08-21 | 460 | 460 | 450 | 450 | 7,000 | 450 |
| 2007-08-20 | 475 | 475 | 460 | 460 | 7,000 | 460 |
| 2007-08-17 | 470 | 470 | 465 | 465 | 4,000 | 465 |
| 2007-08-16 | 485 | 486 | 480 | 480 | 9,000 | 480 |
| 2007-08-15 | 483 | 488 | 483 | 488 | 2,000 | 488 |
| 2007-08-10 | 490 | 490 | 485 | 485 | 2,000 | 485 |
| 2007-08-09 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2007-08-08 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2007-08-07 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2007-07-27 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2007-07-23 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2007-07-20 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2007-07-18 | 500 | 500 | 495 | 500 | 5,000 | 500 |
| 2007-07-17 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2007-07-11 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2007-07-10 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2007-07-06 | 510 | 510 | 504 | 504 | 3,000 | 504 |
| 2007-07-05 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2007-07-03 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2007-06-25 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2007-06-19 | 524 | 524 | 524 | 524 | 8,000 | 524 |
| 2007-06-18 | 515 | 525 | 515 | 525 | 5,000 | 525 |
| 2007-06-15 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2007-06-13 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2007-06-07 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2007-06-06 | 515 | 524 | 515 | 524 | 6,000 | 524 |
| 2007-06-05 | 510 | 510 | 491 | 491 | 2,000 | 491 |
| 2007-06-04 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2007-05-21 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2007-05-17 | 491 | 505 | 485 | 505 | 6,000 | 505 |
| 2007-05-15 | 505 | 510 | 505 | 510 | 2,000 | 510 |
| 2007-05-11 | 500 | 505 | 490 | 505 | 3,000 | 505 |
| 2007-05-08 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2007-05-07 | 498 | 498 | 495 | 495 | 2,000 | 495 |
| 2007-05-02 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2007-05-01 | 505 | 505 | 490 | 490 | 2,000 | 490 |
| 2007-04-27 | 507 | 507 | 507 | 507 | 1,000 | 507 |
| 2007-04-26 | 507 | 507 | 507 | 507 | 1,000 | 507 |
| 2007-04-25 | 490 | 507 | 480 | 507 | 3,000 | 507 |
| 2007-04-24 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 2007-04-23 | 502 | 502 | 496 | 496 | 3,000 | 496 |
| 2007-04-20 | 508 | 508 | 508 | 508 | 2,000 | 508 |
| 2007-04-18 | 510 | 520 | 510 | 520 | 2,000 | 520 |
| 2007-04-12 | 527 | 537 | 527 | 537 | 2,000 | 537 |
| 2007-04-11 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2007-04-10 | 518 | 518 | 518 | 518 | 2,000 | 518 |
| 2007-04-09 | 511 | 511 | 508 | 508 | 2,000 | 508 |
| 2007-04-06 | 520 | 530 | 510 | 530 | 7,000 | 530 |
| 2007-04-04 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2007-04-02 | 531 | 541 | 530 | 530 | 3,000 | 530 |
| 2007-03-30 | 531 | 541 | 530 | 530 | 3,000 | 530 |
| 2007-03-29 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2007-03-28 | 556 | 556 | 556 | 556 | 1,000 | 556 |
| 2007-03-27 | 537 | 554 | 530 | 554 | 10,000 | 554 |
| 2007-03-26 | 587 | 590 | 587 | 587 | 9,000 | 587 |
| 2007-03-23 | 580 | 590 | 580 | 585 | 4,000 | 585 |
| 2007-03-22 | 594 | 594 | 580 | 580 | 3,000 | 580 |
| 2007-03-20 | 590 | 598 | 577 | 580 | 7,000 | 580 |
| 2007-03-19 | 575 | 590 | 575 | 590 | 5,000 | 590 |
| 2007-03-16 | 580 | 580 | 575 | 575 | 3,000 | 575 |
| 2007-03-15 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2007-03-12 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2007-03-09 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2007-03-08 | 585 | 585 | 585 | 585 | 3,000 | 585 |
| 2007-03-07 | 588 | 588 | 580 | 580 | 3,000 | 580 |
| 2007-03-06 | 574 | 584 | 570 | 584 | 8,000 | 584 |
| 2007-03-05 | 589 | 595 | 580 | 584 | 18,000 | 584 |
| 2007-03-02 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 2007-02-28 | 575 | 575 | 570 | 570 | 4,000 | 570 |
| 2007-02-27 | 584 | 584 | 576 | 576 | 2,000 | 576 |
| 2007-02-26 | 576 | 580 | 576 | 580 | 2,000 | 580 |
| 2007-02-23 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2007-02-22 | 580 | 580 | 570 | 580 | 5,000 | 580 |
| 2007-02-21 | 575 | 579 | 575 | 579 | 3,000 | 579 |
| 2007-02-19 | 558 | 568 | 558 | 568 | 2,000 | 568 |
| 2007-02-16 | 572 | 572 | 562 | 562 | 3,000 | 562 |
| 2007-02-15 | 581 | 581 | 580 | 580 | 5,000 | 580 |
| 2007-02-14 | 585 | 590 | 585 | 590 | 7,000 | 590 |
| 2007-02-13 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 2007-02-09 | 591 | 591 | 573 | 584 | 16,000 | 584 |
| 2007-02-08 | 572 | 591 | 572 | 591 | 4,000 | 591 |
| 2007-02-06 | 592 | 592 | 577 | 577 | 3,000 | 577 |
| 2007-02-05 | 583 | 590 | 583 | 590 | 3,000 | 590 |
| 2007-02-02 | 578 | 578 | 573 | 573 | 2,000 | 573 |
| 2007-02-01 | 590 | 600 | 590 | 600 | 6,000 | 600 |
| 2007-01-30 | 600 | 600 | 580 | 580 | 3,000 | 580 |
| 2007-01-29 | 576 | 600 | 576 | 590 | 11,000 | 590 |
| 2007-01-26 | 565 | 570 | 565 | 570 | 6,000 | 570 |
| 2007-01-25 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2007-01-24 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2007-01-23 | 551 | 551 | 541 | 541 | 2,000 | 541 |
| 2007-01-22 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2007-01-19 | 555 | 561 | 551 | 561 | 3,000 | 561 |
| 2007-01-18 | 555 | 564 | 555 | 564 | 2,000 | 564 |
| 2007-01-17 | 550 | 560 | 550 | 560 | 2,000 | 560 |
| 2007-01-16 | 563 | 581 | 563 | 568 | 5,000 | 568 |
| 2007-01-15 | 595 | 600 | 560 | 600 | 13,000 | 600 |
| 2007-01-12 | 595 | 600 | 575 | 600 | 21,000 | 600 |
| 2007-01-11 | 547 | 600 | 547 | 600 | 29,000 | 600 |
| 2007-01-10 | 519 | 550 | 519 | 550 | 11,000 | 550 |
| 2007-01-09 | 500 | 515 | 500 | 515 | 4,000 | 515 |
| 2007-01-05 | 488 | 488 | 488 | 488 | 1,000 | 488 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
