9853 (株)銀座ルノアール の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 504 | 511 | 504 | 511 | 3,000 | 511 |
| 2012-12-27 | 510 | 515 | 506 | 506 | 4,000 | 506 |
| 2012-12-25 | 514 | 514 | 510 | 510 | 3,000 | 510 |
| 2012-12-21 | 506 | 514 | 505 | 514 | 4,000 | 514 |
| 2012-12-20 | 509 | 515 | 509 | 515 | 7,000 | 515 |
| 2012-12-19 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2012-12-18 | 506 | 510 | 505 | 510 | 6,000 | 510 |
| 2012-12-17 | 501 | 508 | 501 | 508 | 4,000 | 508 |
| 2012-12-14 | 497 | 503 | 490 | 490 | 9,000 | 490 |
| 2012-12-13 | 495 | 499 | 477 | 497 | 9,000 | 497 |
| 2012-12-12 | 471 | 495 | 471 | 495 | 7,000 | 495 |
| 2012-12-11 | 471 | 480 | 471 | 480 | 6,000 | 480 |
| 2012-12-07 | 480 | 489 | 467 | 467 | 3,000 | 467 |
| 2012-12-06 | 468 | 473 | 468 | 473 | 7,000 | 473 |
| 2012-12-05 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2012-12-04 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2012-12-03 | 456 | 460 | 456 | 460 | 3,000 | 460 |
| 2012-11-29 | 453 | 453 | 453 | 453 | 3,000 | 453 |
| 2012-11-28 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2012-11-27 | 462 | 462 | 457 | 457 | 5,000 | 457 |
| 2012-11-26 | 467 | 467 | 465 | 465 | 2,000 | 465 |
| 2012-11-22 | 457 | 464 | 457 | 464 | 6,000 | 464 |
| 2012-11-21 | 469 | 469 | 454 | 456 | 7,000 | 456 |
| 2012-11-20 | 467 | 467 | 442 | 453 | 24,000 | 453 |
| 2012-11-19 | 430 | 499 | 426 | 491 | 34,000 | 491 |
| 2012-11-16 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2012-11-15 | 430 | 430 | 424 | 424 | 2,000 | 424 |
| 2012-11-14 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2012-11-13 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2012-11-12 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2012-11-09 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2012-11-08 | 430 | 430 | 426 | 430 | 3,000 | 430 |
| 2012-11-07 | 430 | 444 | 430 | 444 | 5,000 | 444 |
| 2012-11-06 | 425 | 430 | 425 | 430 | 3,000 | 430 |
| 2012-11-05 | 426 | 426 | 426 | 426 | 4,000 | 426 |
| 2012-11-02 | 426 | 426 | 426 | 426 | 3,000 | 426 |
| 2012-10-30 | 428 | 429 | 428 | 429 | 3,000 | 429 |
| 2012-10-25 | 420 | 428 | 420 | 428 | 8,000 | 428 |
| 2012-10-24 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2012-10-23 | 419 | 419 | 418 | 418 | 2,000 | 418 |
| 2012-10-18 | 420 | 420 | 419 | 420 | 3,000 | 420 |
| 2012-10-15 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2012-10-12 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2012-10-11 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2012-10-10 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2012-10-09 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2012-10-05 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2012-10-04 | 421 | 421 | 415 | 415 | 2,000 | 415 |
| 2012-10-03 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2012-10-02 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2012-09-27 | 412 | 450 | 412 | 413 | 6,000 | 413 |
| 2012-09-26 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2012-09-20 | 412 | 415 | 412 | 415 | 2,000 | 415 |
| 2012-09-19 | 415 | 417 | 415 | 417 | 2,000 | 417 |
| 2012-09-14 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2012-09-11 | 410 | 410 | 405 | 405 | 13,000 | 405 |
| 2012-09-10 | 410 | 410 | 408 | 408 | 2,000 | 408 |
| 2012-09-07 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2012-09-06 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2012-09-03 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2012-08-31 | 417 | 417 | 415 | 415 | 2,000 | 415 |
| 2012-08-30 | 420 | 420 | 416 | 416 | 3,000 | 416 |
| 2012-08-29 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2012-08-28 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2012-08-27 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2012-08-24 | 424 | 424 | 421 | 421 | 3,000 | 421 |
| 2012-08-23 | 431 | 431 | 430 | 430 | 2,000 | 430 |
| 2012-08-21 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2012-08-17 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2012-08-13 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2012-08-10 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2012-08-08 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2012-07-27 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 2012-07-25 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2012-07-24 | 422 | 438 | 422 | 438 | 2,000 | 438 |
| 2012-07-20 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2012-07-13 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2012-07-12 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2012-07-09 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2012-07-06 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2012-07-05 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 2012-07-04 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2012-07-03 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2012-07-02 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2012-06-29 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2012-06-26 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2012-06-25 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2012-06-19 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2012-06-18 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2012-06-14 | 403 | 406 | 403 | 406 | 3,000 | 406 |
| 2012-06-11 | 403 | 411 | 403 | 411 | 2,000 | 411 |
| 2012-06-08 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2012-06-04 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2012-05-23 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2012-05-22 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2012-05-17 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2012-05-16 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2012-05-14 | 407 | 407 | 406 | 406 | 2,000 | 406 |
| 2012-05-09 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2012-05-08 | 419 | 419 | 411 | 411 | 5,000 | 411 |
| 2012-05-07 | 413 | 414 | 413 | 414 | 2,000 | 414 |
| 2012-04-27 | 413 | 413 | 413 | 413 | 2,000 | 413 |
| 2012-04-26 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2012-04-24 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2012-04-23 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2012-04-20 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2012-04-19 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2012-04-17 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2012-04-16 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2012-04-13 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2012-04-11 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2012-04-10 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2012-04-09 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2012-04-06 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2012-04-05 | 425 | 425 | 422 | 422 | 6,000 | 422 |
| 2012-04-04 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2012-04-03 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2012-04-02 | 435 | 435 | 422 | 424 | 4,000 | 424 |
| 2012-03-30 | 444 | 450 | 444 | 448 | 4,000 | 448 |
| 2012-03-29 | 442 | 449 | 442 | 445 | 6,000 | 445 |
| 2012-03-28 | 455 | 455 | 438 | 443 | 14,000 | 443 |
| 2012-03-27 | 500 | 501 | 491 | 501 | 12,000 | 501 |
| 2012-03-26 | 489 | 494 | 486 | 494 | 6,000 | 494 |
| 2012-03-23 | 485 | 487 | 483 | 483 | 4,000 | 483 |
| 2012-03-22 | 482 | 486 | 481 | 483 | 9,000 | 483 |
| 2012-03-21 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 2012-03-19 | 484 | 485 | 481 | 481 | 6,000 | 481 |
| 2012-03-15 | 470 | 480 | 470 | 480 | 6,000 | 480 |
| 2012-03-14 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2012-03-13 | 468 | 468 | 468 | 468 | 2,000 | 468 |
| 2012-03-12 | 470 | 474 | 467 | 467 | 3,000 | 467 |
| 2012-03-09 | 467 | 469 | 466 | 466 | 7,000 | 466 |
| 2012-03-08 | 466 | 467 | 466 | 467 | 3,000 | 467 |
| 2012-03-07 | 465 | 468 | 465 | 468 | 2,000 | 468 |
| 2012-03-06 | 464 | 464 | 464 | 464 | 2,000 | 464 |
| 2012-03-05 | 466 | 466 | 461 | 461 | 4,000 | 461 |
| 2012-03-02 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2012-03-01 | 460 | 465 | 460 | 465 | 3,000 | 465 |
| 2012-02-29 | 454 | 460 | 454 | 460 | 5,000 | 460 |
| 2012-02-28 | 452 | 454 | 452 | 454 | 3,000 | 454 |
| 2012-02-27 | 447 | 451 | 447 | 449 | 12,000 | 449 |
| 2012-02-24 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 2012-02-23 | 440 | 442 | 440 | 442 | 3,000 | 442 |
| 2012-02-22 | 439 | 441 | 439 | 439 | 6,000 | 439 |
| 2012-02-21 | 435 | 438 | 435 | 438 | 4,000 | 438 |
| 2012-02-20 | 435 | 435 | 431 | 434 | 3,000 | 434 |
| 2012-02-17 | 430 | 432 | 430 | 432 | 4,000 | 432 |
| 2012-02-16 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2012-02-15 | 430 | 431 | 423 | 431 | 4,000 | 431 |
| 2012-02-13 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2012-02-10 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2012-02-09 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2012-02-08 | 430 | 434 | 425 | 434 | 4,000 | 434 |
| 2012-02-07 | 428 | 434 | 428 | 434 | 5,000 | 434 |
| 2012-02-02 | 422 | 430 | 422 | 425 | 6,000 | 425 |
| 2012-02-01 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2012-01-30 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2012-01-25 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2012-01-24 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2012-01-23 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2012-01-18 | 420 | 424 | 420 | 424 | 2,000 | 424 |
| 2012-01-17 | 414 | 414 | 414 | 414 | 2,000 | 414 |
| 2012-01-13 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 2012-01-12 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2012-01-11 | 411 | 415 | 411 | 415 | 2,000 | 415 |
| 2012-01-10 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2012-01-06 | 410 | 410 | 410 | 410 | 2,000 | 410 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
