9853 (株)銀座ルノアール の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2011-12-28 | 405 | 410 | 405 | 410 | 3,000 | 410 |
| 2011-12-27 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2011-12-22 | 399 | 399 | 397 | 397 | 2,000 | 397 |
| 2011-12-19 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2011-12-15 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2011-12-06 | 397 | 397 | 390 | 390 | 2,000 | 390 |
| 2011-12-05 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2011-12-02 | 396 | 399 | 396 | 399 | 2,000 | 399 |
| 2011-12-01 | 398 | 398 | 397 | 398 | 4,000 | 398 |
| 2011-11-24 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2011-11-22 | 396 | 396 | 396 | 396 | 2,000 | 396 |
| 2011-11-21 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2011-11-18 | 388 | 388 | 388 | 388 | 2,000 | 388 |
| 2011-11-17 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2011-11-14 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 2011-11-09 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2011-11-07 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2011-11-04 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2011-10-31 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2011-10-25 | 392 | 392 | 392 | 392 | 2,000 | 392 |
| 2011-10-18 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2011-10-17 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2011-10-14 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2011-10-12 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2011-10-11 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2011-10-07 | 387 | 387 | 384 | 384 | 2,000 | 384 |
| 2011-10-03 | 390 | 390 | 386 | 386 | 2,000 | 386 |
| 2011-09-29 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2011-09-28 | 391 | 391 | 380 | 380 | 7,000 | 380 |
| 2011-09-27 | 386 | 386 | 384 | 385 | 3,000 | 385 |
| 2011-09-21 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2011-09-16 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2011-09-15 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2011-09-12 | 399 | 399 | 399 | 399 | 4,000 | 399 |
| 2011-09-07 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2011-09-05 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2011-09-01 | 391 | 391 | 383 | 383 | 2,000 | 383 |
| 2011-08-31 | 383 | 391 | 383 | 391 | 2,000 | 391 |
| 2011-08-30 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2011-08-16 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2011-08-15 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2011-08-09 | 375 | 382 | 375 | 382 | 6,000 | 382 |
| 2011-08-08 | 382 | 382 | 382 | 382 | 2,000 | 382 |
| 2011-08-05 | 381 | 384 | 381 | 382 | 6,000 | 382 |
| 2011-08-04 | 384 | 384 | 384 | 384 | 2,000 | 384 |
| 2011-07-27 | 385 | 385 | 384 | 384 | 4,000 | 384 |
| 2011-07-26 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2011-07-25 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2011-07-21 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2011-07-20 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2011-07-13 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2011-07-06 | 381 | 393 | 381 | 393 | 2,000 | 393 |
| 2011-06-15 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2011-06-13 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2011-06-06 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2011-06-03 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2011-06-01 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2011-05-31 | 386 | 386 | 386 | 386 | 4,000 | 386 |
| 2011-05-27 | 386 | 386 | 386 | 386 | 2,000 | 386 |
| 2011-05-26 | 379 | 380 | 379 | 380 | 2,000 | 380 |
| 2011-05-25 | 381 | 385 | 377 | 377 | 4,000 | 377 |
| 2011-05-23 | 380 | 382 | 380 | 382 | 3,000 | 382 |
| 2011-05-19 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 2011-05-16 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2011-05-06 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2011-04-13 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2011-04-12 | 368 | 368 | 367 | 367 | 2,000 | 367 |
| 2011-04-08 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2011-04-06 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 2011-04-05 | 377 | 377 | 367 | 367 | 6,000 | 367 |
| 2011-04-01 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2011-03-31 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2011-03-28 | 411 | 418 | 411 | 418 | 6,000 | 418 |
| 2011-03-25 | 411 | 411 | 410 | 410 | 2,000 | 410 |
| 2011-03-24 | 404 | 415 | 401 | 415 | 6,000 | 415 |
| 2011-03-23 | 415 | 415 | 411 | 411 | 2,000 | 411 |
| 2011-03-22 | 398 | 409 | 398 | 409 | 6,000 | 409 |
| 2011-03-18 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2011-03-17 | 381 | 382 | 381 | 382 | 2,000 | 382 |
| 2011-03-16 | 380 | 381 | 375 | 381 | 3,000 | 381 |
| 2011-03-15 | 390 | 390 | 370 | 380 | 12,000 | 380 |
| 2011-03-14 | 399 | 399 | 380 | 390 | 7,000 | 390 |
| 2011-03-11 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 2011-03-10 | 430 | 431 | 430 | 431 | 2,000 | 431 |
| 2011-03-09 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2011-03-08 | 429 | 429 | 425 | 429 | 4,000 | 429 |
| 2011-03-07 | 429 | 429 | 429 | 429 | 2,000 | 429 |
| 2011-03-04 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 2011-03-02 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 2011-03-01 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2011-02-25 | 420 | 428 | 420 | 428 | 2,000 | 428 |
| 2011-02-24 | 428 | 428 | 428 | 428 | 2,000 | 428 |
| 2011-02-23 | 425 | 428 | 425 | 428 | 3,000 | 428 |
| 2011-02-22 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2011-02-18 | 420 | 426 | 420 | 426 | 7,000 | 426 |
| 2011-02-17 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 2011-02-16 | 414 | 420 | 414 | 420 | 8,000 | 420 |
| 2011-02-15 | 414 | 415 | 413 | 413 | 6,000 | 413 |
| 2011-02-14 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2011-02-10 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2011-02-08 | 407 | 407 | 400 | 400 | 3,000 | 400 |
| 2011-01-28 | 401 | 401 | 400 | 400 | 3,000 | 400 |
| 2011-01-27 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2011-01-25 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2011-01-24 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2011-01-20 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2011-01-19 | 400 | 400 | 399 | 400 | 3,000 | 400 |
| 2011-01-18 | 399 | 400 | 399 | 400 | 3,000 | 400 |
| 2011-01-17 | 399 | 399 | 399 | 399 | 3,000 | 399 |
| 2011-01-13 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2011-01-12 | 393 | 396 | 393 | 396 | 3,000 | 396 |
| 2011-01-07 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2011-01-06 | 392 | 392 | 392 | 392 | 2,000 | 392 |
| 2011-01-05 | 394 | 394 | 393 | 393 | 2,000 | 393 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
