9853 (株)銀座ルノアール の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2009-12-24 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2009-12-21 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2009-12-16 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2009-12-15 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2009-12-11 | 384 | 384 | 384 | 384 | 2,000 | 384 |
| 2009-12-03 | 381 | 381 | 380 | 380 | 5,000 | 380 |
| 2009-12-02 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2009-11-30 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2009-11-26 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2009-11-19 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2009-11-13 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2009-11-12 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2009-11-10 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2009-11-06 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2009-11-05 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2009-10-27 | 396 | 396 | 395 | 395 | 2,000 | 395 |
| 2009-10-26 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2009-10-23 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2009-10-22 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2009-10-16 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2009-10-08 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2009-10-05 | 391 | 391 | 391 | 391 | 2,000 | 391 |
| 2009-09-28 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2009-09-25 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2009-09-17 | 397 | 397 | 396 | 396 | 2,000 | 396 |
| 2009-09-11 | 397 | 397 | 397 | 397 | 2,000 | 397 |
| 2009-09-10 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2009-09-08 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2009-09-02 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2009-09-01 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2009-08-27 | 394 | 394 | 392 | 392 | 3,000 | 392 |
| 2009-08-21 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2009-08-17 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2009-08-14 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2009-08-13 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2009-08-12 | 393 | 393 | 393 | 393 | 2,000 | 393 |
| 2009-08-11 | 396 | 396 | 396 | 396 | 2,000 | 396 |
| 2009-08-10 | 395 | 395 | 394 | 394 | 2,000 | 394 |
| 2009-08-05 | 405 | 410 | 405 | 410 | 2,000 | 410 |
| 2009-08-04 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2009-07-27 | 400 | 404 | 400 | 404 | 2,000 | 404 |
| 2009-07-23 | 400 | 400 | 397 | 397 | 2,000 | 397 |
| 2009-07-22 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2009-07-10 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2009-07-07 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2009-07-06 | 400 | 402 | 400 | 402 | 2,000 | 402 |
| 2009-07-03 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2009-07-02 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 2009-06-24 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2009-06-18 | 391 | 391 | 390 | 390 | 2,000 | 390 |
| 2009-06-17 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2009-06-16 | 391 | 391 | 391 | 391 | 2,000 | 391 |
| 2009-06-15 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2009-06-12 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2009-06-10 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2009-05-22 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2009-05-20 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2009-05-19 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2009-05-12 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2009-05-08 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2009-05-07 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2009-04-30 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2009-04-28 | 378 | 378 | 378 | 378 | 2,000 | 378 |
| 2009-04-22 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2009-04-21 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2009-04-20 | 389 | 389 | 387 | 387 | 2,000 | 387 |
| 2009-04-17 | 400 | 400 | 391 | 391 | 3,000 | 391 |
| 2009-03-27 | 406 | 406 | 400 | 400 | 3,000 | 400 |
| 2009-03-26 | 405 | 410 | 405 | 410 | 2,000 | 410 |
| 2009-03-25 | 425 | 430 | 423 | 430 | 4,000 | 430 |
| 2009-03-24 | 416 | 418 | 416 | 418 | 3,000 | 418 |
| 2009-03-23 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2009-03-18 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2009-03-17 | 409 | 410 | 409 | 410 | 2,000 | 410 |
| 2009-03-16 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2009-03-13 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2009-03-12 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2009-03-11 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2009-03-10 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2009-03-06 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2009-03-05 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2009-03-03 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2009-03-02 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2009-02-24 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2009-02-20 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2009-02-17 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2009-02-16 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2009-02-13 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2009-02-12 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2009-02-10 | 409 | 409 | 408 | 408 | 3,000 | 408 |
| 2009-02-05 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2009-02-04 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2009-02-03 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2009-01-30 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2009-01-19 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2009-01-08 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2009-01-07 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2009-01-05 | 415 | 415 | 415 | 415 | 1,000 | 415 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
