9853 (株)銀座ルノアール の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-24 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2008-12-15 | 418 | 418 | 418 | 418 | 2,000 | 418 |
| 2008-12-12 | 406 | 406 | 403 | 403 | 2,000 | 403 |
| 2008-12-11 | 415 | 419 | 415 | 419 | 2,000 | 419 |
| 2008-12-10 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2008-12-08 | 395 | 398 | 395 | 398 | 2,000 | 398 |
| 2008-11-28 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2008-11-25 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2008-11-21 | 381 | 389 | 381 | 389 | 2,000 | 389 |
| 2008-11-05 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2008-10-30 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2008-10-29 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2008-10-28 | 343 | 343 | 343 | 343 | 3,000 | 343 |
| 2008-10-27 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2008-10-20 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2008-10-17 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2008-10-16 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2008-10-14 | 336 | 346 | 336 | 346 | 2,000 | 346 |
| 2008-10-10 | 321 | 321 | 320 | 321 | 5,000 | 321 |
| 2008-10-09 | 326 | 326 | 316 | 321 | 6,000 | 321 |
| 2008-10-08 | 380 | 380 | 361 | 361 | 6,000 | 361 |
| 2008-10-07 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2008-10-06 | 398 | 398 | 390 | 390 | 3,000 | 390 |
| 2008-10-03 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2008-09-30 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2008-09-26 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2008-09-18 | 388 | 388 | 385 | 385 | 3,000 | 385 |
| 2008-09-17 | 397 | 397 | 395 | 395 | 2,000 | 395 |
| 2008-09-16 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2008-09-11 | 391 | 391 | 391 | 391 | 2,000 | 391 |
| 2008-09-01 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2008-08-28 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2008-08-27 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2008-08-25 | 413 | 413 | 411 | 411 | 2,000 | 411 |
| 2008-08-22 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2008-08-19 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2008-08-18 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 2008-08-15 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 2008-08-07 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2008-08-01 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2008-07-30 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2008-07-25 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2008-07-11 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2008-07-07 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2008-07-03 | 415 | 425 | 415 | 425 | 2,000 | 425 |
| 2008-07-01 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2008-06-30 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2008-06-23 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2008-06-20 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2008-06-19 | 412 | 412 | 410 | 410 | 4,000 | 410 |
| 2008-06-16 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2008-06-11 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2008-06-09 | 425 | 425 | 425 | 425 | 4,000 | 425 |
| 2008-06-05 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2008-06-04 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 2008-06-03 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2008-06-02 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2008-05-27 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 2008-05-26 | 422 | 422 | 420 | 420 | 3,000 | 420 |
| 2008-05-22 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2008-05-19 | 421 | 422 | 421 | 422 | 2,000 | 422 |
| 2008-05-15 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2008-05-14 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2008-05-12 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2008-05-09 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2008-05-08 | 413 | 413 | 412 | 412 | 2,000 | 412 |
| 2008-05-07 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2008-04-25 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2008-04-23 | 413 | 417 | 412 | 417 | 3,000 | 417 |
| 2008-04-22 | 412 | 417 | 412 | 417 | 2,000 | 417 |
| 2008-04-21 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2008-04-15 | 413 | 413 | 413 | 413 | 2,000 | 413 |
| 2008-04-11 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2008-04-07 | 415 | 425 | 415 | 425 | 2,000 | 425 |
| 2008-04-04 | 418 | 418 | 415 | 415 | 2,000 | 415 |
| 2008-03-28 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2008-03-26 | 417 | 430 | 417 | 430 | 4,000 | 430 |
| 2008-03-25 | 452 | 455 | 452 | 455 | 4,000 | 455 |
| 2008-03-24 | 448 | 455 | 448 | 455 | 11,000 | 455 |
| 2008-03-21 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 2008-03-19 | 451 | 451 | 450 | 450 | 6,000 | 450 |
| 2008-03-18 | 457 | 457 | 453 | 453 | 2,000 | 453 |
| 2008-03-17 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2008-03-14 | 454 | 458 | 454 | 458 | 3,000 | 458 |
| 2008-03-13 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2008-03-12 | 460 | 461 | 460 | 461 | 2,000 | 461 |
| 2008-03-11 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2008-03-10 | 452 | 460 | 452 | 460 | 2,000 | 460 |
| 2008-03-06 | 462 | 462 | 451 | 451 | 3,000 | 451 |
| 2008-03-04 | 462 | 462 | 462 | 462 | 2,000 | 462 |
| 2008-03-03 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 2008-02-25 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 2008-02-19 | 454 | 455 | 454 | 455 | 2,000 | 455 |
| 2008-02-18 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2008-02-14 | 445 | 449 | 442 | 443 | 7,000 | 443 |
| 2008-02-01 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2008-01-28 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2008-01-24 | 422 | 422 | 420 | 420 | 2,000 | 420 |
| 2008-01-23 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2008-01-22 | 431 | 431 | 425 | 425 | 5,000 | 425 |
| 2008-01-21 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2008-01-18 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2008-01-17 | 440 | 441 | 430 | 430 | 5,000 | 430 |
| 2008-01-16 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2008-01-11 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2008-01-08 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2008-01-04 | 445 | 445 | 445 | 445 | 1,000 | 445 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
