9853 (株)銀座ルノアール の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-28 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2010-12-27 | 389 | 394 | 389 | 394 | 2,000 | 394 |
| 2010-12-24 | 393 | 393 | 390 | 390 | 2,000 | 390 |
| 2010-12-17 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2010-12-16 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2010-12-15 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2010-12-13 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2010-12-10 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2010-12-07 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2010-12-06 | 389 | 389 | 381 | 388 | 3,000 | 388 |
| 2010-12-03 | 385 | 389 | 385 | 389 | 4,000 | 389 |
| 2010-12-01 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2010-11-25 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2010-11-24 | 382 | 383 | 382 | 383 | 2,000 | 383 |
| 2010-11-22 | 380 | 382 | 380 | 382 | 2,000 | 382 |
| 2010-11-18 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2010-11-17 | 380 | 380 | 372 | 372 | 2,000 | 372 |
| 2010-11-10 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2010-11-02 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2010-11-01 | 371 | 371 | 369 | 369 | 2,000 | 369 |
| 2010-10-26 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2010-10-25 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2010-10-22 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2010-10-20 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2010-10-18 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2010-10-15 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2010-10-12 | 380 | 386 | 380 | 386 | 2,000 | 386 |
| 2010-10-08 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2010-10-06 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2010-10-05 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2010-10-04 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2010-10-01 | 374 | 374 | 374 | 374 | 2,000 | 374 |
| 2010-09-30 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2010-09-24 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2010-09-15 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2010-09-01 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2010-08-31 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2010-08-30 | 367 | 373 | 367 | 373 | 3,000 | 373 |
| 2010-08-25 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2010-08-20 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2010-08-11 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2010-08-10 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2010-08-09 | 342 | 342 | 342 | 342 | 2,000 | 342 |
| 2010-08-06 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2010-08-05 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2010-08-03 | 350 | 350 | 342 | 342 | 2,000 | 342 |
| 2010-08-02 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2010-07-30 | 348 | 348 | 348 | 348 | 3,000 | 348 |
| 2010-07-28 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2010-07-27 | 349 | 350 | 349 | 350 | 2,000 | 350 |
| 2010-07-26 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2010-07-23 | 348 | 350 | 348 | 350 | 2,000 | 350 |
| 2010-07-22 | 342 | 342 | 340 | 340 | 2,000 | 340 |
| 2010-07-20 | 360 | 360 | 358 | 358 | 3,000 | 358 |
| 2010-07-16 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2010-07-15 | 364 | 364 | 361 | 361 | 3,000 | 361 |
| 2010-07-13 | 363 | 365 | 363 | 365 | 2,000 | 365 |
| 2010-07-09 | 363 | 363 | 363 | 363 | 4,000 | 363 |
| 2010-07-08 | 367 | 370 | 367 | 370 | 2,000 | 370 |
| 2010-07-06 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2010-07-05 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2010-07-01 | 363 | 365 | 363 | 365 | 2,000 | 365 |
| 2010-06-30 | 360 | 363 | 360 | 363 | 3,000 | 363 |
| 2010-06-28 | 363 | 363 | 360 | 360 | 3,000 | 360 |
| 2010-06-25 | 363 | 363 | 363 | 363 | 2,000 | 363 |
| 2010-06-23 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2010-06-21 | 369 | 369 | 369 | 369 | 3,000 | 369 |
| 2010-06-14 | 368 | 368 | 365 | 365 | 3,000 | 365 |
| 2010-06-11 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2010-06-10 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2010-06-08 | 370 | 370 | 358 | 358 | 3,000 | 358 |
| 2010-06-07 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2010-06-03 | 367 | 370 | 367 | 370 | 2,000 | 370 |
| 2010-06-02 | 367 | 367 | 367 | 367 | 2,000 | 367 |
| 2010-06-01 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2010-05-26 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2010-05-24 | 365 | 365 | 363 | 363 | 6,000 | 363 |
| 2010-05-21 | 370 | 370 | 366 | 366 | 5,000 | 366 |
| 2010-05-20 | 370 | 370 | 369 | 370 | 4,000 | 370 |
| 2010-05-19 | 371 | 371 | 370 | 370 | 3,000 | 370 |
| 2010-05-18 | 371 | 372 | 371 | 372 | 2,000 | 372 |
| 2010-05-17 | 371 | 371 | 371 | 371 | 3,000 | 371 |
| 2010-05-14 | 375 | 375 | 370 | 370 | 6,000 | 370 |
| 2010-05-12 | 377 | 378 | 377 | 378 | 2,000 | 378 |
| 2010-05-11 | 370 | 372 | 370 | 372 | 4,000 | 372 |
| 2010-05-10 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2010-05-07 | 375 | 375 | 368 | 370 | 7,000 | 370 |
| 2010-05-06 | 379 | 379 | 378 | 378 | 3,000 | 378 |
| 2010-04-30 | 379 | 379 | 378 | 379 | 4,000 | 379 |
| 2010-04-28 | 375 | 376 | 375 | 376 | 3,000 | 376 |
| 2010-04-27 | 386 | 386 | 375 | 375 | 14,000 | 375 |
| 2010-04-26 | 388 | 388 | 380 | 380 | 12,000 | 380 |
| 2010-04-23 | 395 | 395 | 393 | 393 | 2,000 | 393 |
| 2010-04-20 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2010-04-13 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2010-04-12 | 386 | 391 | 386 | 391 | 3,000 | 391 |
| 2010-04-09 | 384 | 384 | 384 | 384 | 3,000 | 384 |
| 2010-04-08 | 386 | 386 | 385 | 385 | 3,000 | 385 |
| 2010-04-07 | 386 | 386 | 386 | 386 | 2,000 | 386 |
| 2010-04-06 | 392 | 392 | 392 | 392 | 2,000 | 392 |
| 2010-04-05 | 392 | 392 | 392 | 392 | 3,000 | 392 |
| 2010-04-02 | 391 | 391 | 391 | 391 | 2,000 | 391 |
| 2010-04-01 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2010-03-31 | 395 | 395 | 388 | 388 | 2,000 | 388 |
| 2010-03-30 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2010-03-29 | 375 | 390 | 375 | 390 | 6,000 | 390 |
| 2010-03-26 | 410 | 415 | 410 | 410 | 8,000 | 410 |
| 2010-03-25 | 410 | 410 | 409 | 410 | 7,000 | 410 |
| 2010-03-24 | 409 | 409 | 406 | 406 | 2,000 | 406 |
| 2010-03-23 | 409 | 410 | 409 | 410 | 5,000 | 410 |
| 2010-03-19 | 409 | 409 | 409 | 409 | 2,000 | 409 |
| 2010-03-18 | 408 | 409 | 408 | 409 | 5,000 | 409 |
| 2010-03-17 | 406 | 409 | 406 | 409 | 2,000 | 409 |
| 2010-03-16 | 409 | 409 | 409 | 409 | 2,000 | 409 |
| 2010-03-15 | 408 | 409 | 406 | 409 | 3,000 | 409 |
| 2010-03-12 | 406 | 407 | 406 | 407 | 3,000 | 407 |
| 2010-03-10 | 406 | 409 | 406 | 409 | 2,000 | 409 |
| 2010-03-08 | 406 | 409 | 405 | 409 | 3,000 | 409 |
| 2010-03-04 | 409 | 409 | 409 | 409 | 2,000 | 409 |
| 2010-03-03 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2010-03-02 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2010-03-01 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2010-02-25 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2010-02-24 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2010-02-23 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2010-02-22 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2010-02-19 | 405 | 406 | 405 | 405 | 3,000 | 405 |
| 2010-02-18 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2010-02-17 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2010-02-16 | 403 | 405 | 403 | 405 | 2,000 | 405 |
| 2010-02-15 | 397 | 397 | 397 | 397 | 2,000 | 397 |
| 2010-02-04 | 399 | 399 | 396 | 396 | 2,000 | 396 |
| 2010-02-03 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2010-02-01 | 397 | 397 | 397 | 397 | 2,000 | 397 |
| 2010-01-26 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2010-01-21 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2010-01-19 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2010-01-18 | 399 | 400 | 399 | 400 | 2,000 | 400 |
| 2010-01-15 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2010-01-13 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2010-01-12 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2010-01-08 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2010-01-07 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2010-01-06 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2010-01-05 | 381 | 381 | 381 | 381 | 6,000 | 381 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
