9853 (株)銀座ルノアール の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 902 | 902 | 902 | 902 | 200 | 902 |
| 2015-12-29 | 905 | 912 | 900 | 905 | 3,300 | 905 |
| 2015-12-28 | 912 | 920 | 900 | 920 | 1,900 | 920 |
| 2015-12-25 | 900 | 912 | 892 | 912 | 4,300 | 912 |
| 2015-12-24 | 905 | 907 | 900 | 900 | 2,000 | 900 |
| 2015-12-22 | 904 | 905 | 902 | 902 | 1,700 | 902 |
| 2015-12-21 | 910 | 910 | 902 | 904 | 5,000 | 904 |
| 2015-12-18 | 906 | 909 | 906 | 908 | 800 | 908 |
| 2015-12-17 | 905 | 913 | 905 | 906 | 500 | 906 |
| 2015-12-16 | 906 | 906 | 905 | 905 | 1,200 | 905 |
| 2015-12-14 | 901 | 918 | 899 | 918 | 2,500 | 918 |
| 2015-12-11 | 905 | 920 | 905 | 919 | 1,500 | 919 |
| 2015-12-10 | 919 | 924 | 900 | 920 | 4,000 | 920 |
| 2015-12-09 | 922 | 923 | 921 | 922 | 600 | 922 |
| 2015-12-08 | 926 | 939 | 920 | 923 | 2,800 | 923 |
| 2015-12-07 | 941 | 941 | 923 | 930 | 2,500 | 930 |
| 2015-12-04 | 925 | 945 | 924 | 945 | 1,400 | 945 |
| 2015-12-03 | 921 | 921 | 921 | 921 | 300 | 921 |
| 2015-12-02 | 926 | 942 | 919 | 922 | 4,000 | 922 |
| 2015-12-01 | 933 | 939 | 923 | 925 | 3,900 | 925 |
| 2015-11-30 | 930 | 945 | 927 | 927 | 6,500 | 927 |
| 2015-11-27 | 916 | 921 | 916 | 921 | 1,200 | 921 |
| 2015-11-26 | 923 | 930 | 920 | 923 | 900 | 923 |
| 2015-11-25 | 940 | 940 | 923 | 923 | 4,400 | 923 |
| 2015-11-24 | 910 | 941 | 908 | 941 | 8,200 | 941 |
| 2015-11-20 | 905 | 908 | 899 | 908 | 3,000 | 908 |
| 2015-11-19 | 893 | 894 | 893 | 894 | 200 | 894 |
| 2015-11-18 | 899 | 899 | 892 | 892 | 1,900 | 892 |
| 2015-11-17 | 905 | 905 | 898 | 898 | 2,700 | 898 |
| 2015-11-16 | 898 | 900 | 897 | 897 | 2,900 | 897 |
| 2015-11-13 | 901 | 901 | 892 | 898 | 3,400 | 898 |
| 2015-11-12 | 899 | 899 | 899 | 899 | 600 | 899 |
| 2015-11-11 | 890 | 890 | 887 | 890 | 3,600 | 890 |
| 2015-11-10 | 890 | 890 | 887 | 887 | 1,500 | 887 |
| 2015-11-09 | 898 | 899 | 888 | 890 | 3,200 | 890 |
| 2015-11-06 | 893 | 893 | 884 | 888 | 1,700 | 888 |
| 2015-11-05 | 884 | 894 | 884 | 894 | 600 | 894 |
| 2015-11-04 | 894 | 894 | 883 | 883 | 1,700 | 883 |
| 2015-11-02 | 900 | 900 | 889 | 889 | 4,800 | 889 |
| 2015-10-30 | 890 | 907 | 888 | 900 | 4,300 | 900 |
| 2015-10-29 | 888 | 892 | 888 | 888 | 900 | 888 |
| 2015-10-28 | 896 | 896 | 885 | 885 | 2,700 | 885 |
| 2015-10-27 | 885 | 887 | 883 | 883 | 2,100 | 883 |
| 2015-10-26 | 874 | 884 | 874 | 884 | 2,900 | 884 |
| 2015-10-23 | 880 | 880 | 875 | 875 | 1,700 | 875 |
| 2015-10-22 | 879 | 880 | 872 | 874 | 2,000 | 874 |
| 2015-10-21 | 870 | 880 | 870 | 872 | 2,600 | 872 |
| 2015-10-20 | 870 | 870 | 870 | 870 | 100 | 870 |
| 2015-10-19 | 865 | 873 | 857 | 868 | 3,000 | 868 |
| 2015-10-16 | 869 | 877 | 869 | 873 | 1,000 | 873 |
| 2015-10-15 | 861 | 865 | 861 | 865 | 1,300 | 865 |
| 2015-10-14 | 861 | 861 | 860 | 861 | 300 | 861 |
| 2015-10-13 | 858 | 864 | 858 | 862 | 1,300 | 862 |
| 2015-10-09 | 858 | 861 | 858 | 859 | 800 | 859 |
| 2015-10-08 | 861 | 861 | 854 | 860 | 1,500 | 860 |
| 2015-10-07 | 850 | 857 | 839 | 851 | 2,300 | 851 |
| 2015-10-06 | 855 | 855 | 848 | 855 | 500 | 855 |
| 2015-10-05 | 841 | 851 | 841 | 851 | 700 | 851 |
| 2015-10-02 | 842 | 844 | 836 | 836 | 3,000 | 836 |
| 2015-10-01 | 859 | 859 | 854 | 855 | 1,000 | 855 |
| 2015-09-30 | 857 | 859 | 844 | 854 | 2,700 | 854 |
| 2015-09-29 | 859 | 859 | 841 | 842 | 1,400 | 842 |
| 2015-09-28 | 859 | 859 | 859 | 859 | 100 | 859 |
| 2015-09-25 | 833 | 840 | 833 | 834 | 1,000 | 834 |
| 2015-09-24 | 844 | 844 | 839 | 839 | 800 | 839 |
| 2015-09-18 | 855 | 858 | 844 | 844 | 1,900 | 844 |
| 2015-09-17 | 850 | 853 | 850 | 853 | 1,700 | 853 |
| 2015-09-15 | 847 | 855 | 847 | 855 | 200 | 855 |
| 2015-09-14 | 850 | 855 | 850 | 851 | 1,600 | 851 |
| 2015-09-11 | 850 | 850 | 849 | 849 | 1,100 | 849 |
| 2015-09-10 | 830 | 837 | 830 | 835 | 1,300 | 835 |
| 2015-09-09 | 836 | 848 | 830 | 830 | 4,100 | 830 |
| 2015-09-08 | 810 | 848 | 810 | 825 | 1,900 | 825 |
| 2015-09-07 | 833 | 835 | 820 | 825 | 7,000 | 825 |
| 2015-09-04 | 875 | 875 | 851 | 851 | 2,400 | 851 |
| 2015-09-03 | 856 | 875 | 856 | 875 | 500 | 875 |
| 2015-09-02 | 854 | 856 | 853 | 856 | 1,900 | 856 |
| 2015-09-01 | 869 | 869 | 860 | 860 | 1,500 | 860 |
| 2015-08-31 | 875 | 875 | 858 | 870 | 2,500 | 870 |
| 2015-08-28 | 879 | 879 | 869 | 875 | 2,200 | 875 |
| 2015-08-27 | 865 | 880 | 864 | 869 | 2,400 | 869 |
| 2015-08-26 | 867 | 867 | 850 | 855 | 1,800 | 855 |
| 2015-08-25 | 783 | 857 | 761 | 837 | 11,900 | 837 |
| 2015-08-24 | 850 | 860 | 846 | 858 | 8,700 | 858 |
| 2015-08-21 | 868 | 868 | 855 | 860 | 10,600 | 860 |
| 2015-08-20 | 883 | 883 | 875 | 875 | 1,800 | 875 |
| 2015-08-19 | 883 | 883 | 878 | 878 | 1,800 | 878 |
| 2015-08-18 | 882 | 882 | 880 | 880 | 1,000 | 880 |
| 2015-08-17 | 882 | 882 | 880 | 880 | 1,900 | 880 |
| 2015-08-14 | 880 | 880 | 880 | 880 | 100 | 880 |
| 2015-08-13 | 882 | 882 | 869 | 880 | 1,800 | 880 |
| 2015-08-12 | 871 | 873 | 862 | 863 | 4,600 | 863 |
| 2015-08-11 | 871 | 879 | 870 | 871 | 3,000 | 871 |
| 2015-08-10 | 876 | 876 | 870 | 871 | 2,400 | 871 |
| 2015-08-07 | 868 | 884 | 868 | 875 | 7,600 | 875 |
| 2015-08-06 | 884 | 909 | 884 | 909 | 9,200 | 909 |
| 2015-08-05 | 879 | 882 | 876 | 882 | 5,200 | 882 |
| 2015-08-04 | 874 | 877 | 871 | 876 | 1,100 | 876 |
| 2015-08-03 | 875 | 876 | 870 | 876 | 1,200 | 876 |
| 2015-07-31 | 873 | 875 | 869 | 875 | 1,500 | 875 |
| 2015-07-30 | 874 | 874 | 862 | 869 | 4,200 | 869 |
| 2015-07-29 | 879 | 881 | 868 | 881 | 2,600 | 881 |
| 2015-07-28 | 867 | 881 | 863 | 879 | 6,600 | 879 |
| 2015-07-27 | 882 | 885 | 876 | 882 | 3,500 | 882 |
| 2015-07-24 | 882 | 882 | 875 | 875 | 700 | 875 |
| 2015-07-23 | 871 | 882 | 870 | 882 | 7,500 | 882 |
| 2015-07-22 | 866 | 873 | 866 | 872 | 1,100 | 872 |
| 2015-07-21 | 870 | 878 | 866 | 877 | 7,300 | 877 |
| 2015-07-17 | 871 | 871 | 868 | 870 | 600 | 870 |
| 2015-07-16 | 869 | 872 | 863 | 871 | 2,700 | 871 |
| 2015-07-15 | 866 | 869 | 866 | 869 | 2,600 | 869 |
| 2015-07-14 | 862 | 870 | 862 | 866 | 2,100 | 866 |
| 2015-07-13 | 865 | 865 | 848 | 862 | 10,200 | 862 |
| 2015-07-10 | 852 | 865 | 851 | 863 | 2,500 | 863 |
| 2015-07-09 | 857 | 860 | 841 | 850 | 7,300 | 850 |
| 2015-07-08 | 867 | 869 | 856 | 860 | 4,500 | 860 |
| 2015-07-07 | 866 | 866 | 866 | 866 | 500 | 866 |
| 2015-07-06 | 854 | 868 | 854 | 860 | 3,000 | 860 |
| 2015-07-03 | 869 | 880 | 863 | 864 | 2,500 | 864 |
| 2015-07-02 | 865 | 871 | 862 | 869 | 3,500 | 869 |
| 2015-07-01 | 856 | 863 | 856 | 861 | 2,900 | 861 |
| 2015-06-30 | 851 | 855 | 851 | 855 | 2,300 | 855 |
| 2015-06-29 | 852 | 857 | 850 | 856 | 4,000 | 856 |
| 2015-06-26 | 860 | 860 | 854 | 855 | 3,700 | 855 |
| 2015-06-25 | 863 | 868 | 860 | 863 | 3,000 | 863 |
| 2015-06-24 | 863 | 863 | 860 | 860 | 2,100 | 860 |
| 2015-06-23 | 860 | 865 | 859 | 863 | 2,700 | 863 |
| 2015-06-22 | 869 | 870 | 860 | 860 | 1,200 | 860 |
| 2015-06-19 | 865 | 865 | 860 | 860 | 900 | 860 |
| 2015-06-18 | 860 | 860 | 856 | 857 | 1,300 | 857 |
| 2015-06-17 | 869 | 870 | 860 | 860 | 5,200 | 860 |
| 2015-06-16 | 861 | 870 | 861 | 869 | 1,600 | 869 |
| 2015-06-15 | 860 | 867 | 856 | 866 | 2,500 | 866 |
| 2015-06-12 | 862 | 870 | 860 | 870 | 4,600 | 870 |
| 2015-06-11 | 870 | 870 | 861 | 870 | 1,900 | 870 |
| 2015-06-10 | 860 | 873 | 850 | 873 | 6,000 | 873 |
| 2015-06-09 | 875 | 875 | 860 | 874 | 3,600 | 874 |
| 2015-06-08 | 875 | 888 | 870 | 879 | 6,900 | 879 |
| 2015-06-05 | 860 | 867 | 857 | 867 | 4,800 | 867 |
| 2015-06-04 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2015-06-03 | 865 | 866 | 862 | 863 | 1,700 | 863 |
| 2015-06-02 | 865 | 865 | 862 | 865 | 300 | 865 |
| 2015-06-01 | 865 | 865 | 862 | 862 | 800 | 862 |
| 2015-05-29 | 867 | 868 | 861 | 865 | 700 | 865 |
| 2015-05-28 | 869 | 869 | 851 | 867 | 2,100 | 867 |
| 2015-05-27 | 874 | 876 | 869 | 869 | 1,800 | 869 |
| 2015-05-26 | 869 | 869 | 865 | 869 | 2,000 | 869 |
| 2015-05-25 | 868 | 868 | 851 | 859 | 3,200 | 859 |
| 2015-05-22 | 864 | 864 | 850 | 860 | 900 | 860 |
| 2015-05-21 | 855 | 859 | 846 | 849 | 3,900 | 849 |
| 2015-05-20 | 855 | 865 | 851 | 855 | 2,100 | 855 |
| 2015-05-19 | 855 | 855 | 850 | 855 | 5,600 | 855 |
| 2015-05-18 | 864 | 864 | 856 | 856 | 3,000 | 856 |
| 2015-05-15 | 868 | 868 | 855 | 858 | 9,100 | 858 |
| 2015-05-14 | 870 | 870 | 868 | 868 | 5,200 | 868 |
| 2015-05-13 | 877 | 877 | 869 | 870 | 3,200 | 870 |
| 2015-05-12 | 872 | 877 | 871 | 877 | 1,500 | 877 |
| 2015-05-11 | 875 | 880 | 870 | 872 | 8,000 | 872 |
| 2015-05-08 | 886 | 889 | 882 | 882 | 2,200 | 882 |
| 2015-05-07 | 885 | 888 | 880 | 881 | 1,600 | 881 |
| 2015-05-01 | 885 | 890 | 879 | 886 | 3,800 | 886 |
| 2015-04-30 | 885 | 885 | 883 | 885 | 1,000 | 885 |
| 2015-04-28 | 880 | 881 | 880 | 881 | 1,100 | 881 |
| 2015-04-27 | 880 | 883 | 880 | 883 | 1,300 | 883 |
| 2015-04-24 | 889 | 889 | 884 | 884 | 1,400 | 884 |
| 2015-04-23 | 892 | 892 | 886 | 892 | 300 | 892 |
| 2015-04-22 | 885 | 892 | 883 | 890 | 3,400 | 890 |
| 2015-04-21 | 891 | 891 | 885 | 885 | 600 | 885 |
| 2015-04-20 | 881 | 891 | 881 | 891 | 1,000 | 891 |
| 2015-04-17 | 892 | 892 | 882 | 884 | 3,500 | 884 |
| 2015-04-16 | 890 | 891 | 888 | 891 | 1,500 | 891 |
| 2015-04-15 | 891 | 891 | 888 | 890 | 700 | 890 |
| 2015-04-14 | 884 | 893 | 884 | 891 | 2,700 | 891 |
| 2015-04-13 | 886 | 886 | 884 | 884 | 1,700 | 884 |
| 2015-04-10 | 889 | 890 | 883 | 886 | 3,000 | 886 |
| 2015-04-09 | 891 | 891 | 882 | 885 | 3,300 | 885 |
| 2015-04-08 | 889 | 891 | 889 | 890 | 3,100 | 890 |
| 2015-04-07 | 889 | 890 | 885 | 890 | 1,400 | 890 |
| 2015-04-06 | 886 | 896 | 885 | 885 | 4,100 | 885 |
| 2015-04-03 | 900 | 900 | 885 | 886 | 2,600 | 886 |
| 2015-04-02 | 899 | 899 | 890 | 896 | 1,300 | 896 |
| 2015-04-01 | 899 | 899 | 891 | 899 | 2,800 | 899 |
| 2015-03-31 | 890 | 900 | 876 | 897 | 4,700 | 897 |
| 2015-03-30 | 885 | 890 | 881 | 890 | 4,100 | 890 |
| 2015-03-27 | 890 | 900 | 867 | 880 | 20,800 | 880 |
| 2015-03-26 | 948 | 969 | 943 | 950 | 15,400 | 950 |
| 2015-03-25 | 937 | 945 | 937 | 945 | 8,400 | 945 |
| 2015-03-24 | 935 | 940 | 935 | 940 | 3,400 | 940 |
| 2015-03-23 | 932 | 940 | 932 | 935 | 5,200 | 935 |
| 2015-03-20 | 938 | 940 | 932 | 932 | 2,300 | 932 |
| 2015-03-19 | 937 | 940 | 937 | 938 | 2,500 | 938 |
| 2015-03-18 | 930 | 939 | 930 | 937 | 3,400 | 937 |
| 2015-03-17 | 937 | 939 | 930 | 930 | 3,300 | 930 |
| 2015-03-16 | 940 | 940 | 934 | 935 | 5,200 | 935 |
| 2015-03-13 | 955 | 955 | 918 | 929 | 12,300 | 929 |
| 2015-03-12 | 915 | 959 | 912 | 921 | 16,400 | 921 |
| 2015-03-11 | 914 | 914 | 909 | 912 | 3,100 | 912 |
| 2015-03-10 | 910 | 915 | 906 | 911 | 1,700 | 911 |
| 2015-03-09 | 915 | 915 | 907 | 907 | 8,700 | 907 |
| 2015-03-06 | 916 | 917 | 908 | 908 | 4,000 | 908 |
| 2015-03-05 | 916 | 916 | 913 | 915 | 1,600 | 915 |
| 2015-03-04 | 916 | 916 | 913 | 913 | 3,000 | 913 |
| 2015-03-03 | 915 | 915 | 912 | 913 | 1,500 | 913 |
| 2015-03-02 | 912 | 915 | 912 | 912 | 1,600 | 912 |
| 2015-02-27 | 912 | 918 | 910 | 912 | 2,400 | 912 |
| 2015-02-26 | 917 | 917 | 914 | 917 | 1,800 | 917 |
| 2015-02-25 | 905 | 918 | 894 | 917 | 5,400 | 917 |
| 2015-02-24 | 904 | 910 | 904 | 910 | 3,000 | 910 |
| 2015-02-23 | 900 | 905 | 900 | 900 | 2,600 | 900 |
| 2015-02-20 | 897 | 900 | 897 | 899 | 3,500 | 899 |
| 2015-02-19 | 897 | 898 | 895 | 897 | 3,200 | 897 |
| 2015-02-18 | 893 | 895 | 891 | 892 | 2,300 | 892 |
| 2015-02-17 | 889 | 893 | 885 | 893 | 2,300 | 893 |
| 2015-02-16 | 889 | 889 | 886 | 888 | 1,200 | 888 |
| 2015-02-13 | 884 | 890 | 883 | 890 | 1,300 | 890 |
| 2015-02-12 | 883 | 884 | 882 | 884 | 3,800 | 884 |
| 2015-02-10 | 886 | 886 | 883 | 883 | 600 | 883 |
| 2015-02-09 | 876 | 888 | 876 | 888 | 1,800 | 888 |
| 2015-02-06 | 879 | 884 | 876 | 876 | 5,000 | 876 |
| 2015-02-05 | 884 | 885 | 879 | 879 | 4,700 | 879 |
| 2015-02-04 | 885 | 885 | 881 | 881 | 3,800 | 881 |
| 2015-02-03 | 896 | 896 | 881 | 881 | 5,200 | 881 |
| 2015-02-02 | 896 | 896 | 890 | 894 | 2,400 | 894 |
| 2015-01-30 | 897 | 898 | 889 | 889 | 2,200 | 889 |
| 2015-01-29 | 881 | 888 | 881 | 886 | 2,800 | 886 |
| 2015-01-28 | 883 | 883 | 881 | 881 | 3,300 | 881 |
| 2015-01-27 | 890 | 890 | 881 | 883 | 4,600 | 883 |
| 2015-01-26 | 893 | 893 | 892 | 892 | 600 | 892 |
| 2015-01-23 | 882 | 895 | 882 | 884 | 2,200 | 884 |
| 2015-01-22 | 884 | 884 | 867 | 867 | 3,600 | 867 |
| 2015-01-21 | 886 | 886 | 884 | 884 | 6,500 | 884 |
| 2015-01-20 | 890 | 890 | 888 | 888 | 2,500 | 888 |
| 2015-01-19 | 890 | 890 | 889 | 890 | 3,900 | 890 |
| 2015-01-16 | 902 | 903 | 890 | 901 | 7,500 | 901 |
| 2015-01-15 | 909 | 909 | 902 | 904 | 1,600 | 904 |
| 2015-01-14 | 909 | 909 | 904 | 909 | 3,000 | 909 |
| 2015-01-13 | 920 | 920 | 899 | 909 | 3,500 | 909 |
| 2015-01-09 | 923 | 923 | 910 | 919 | 1,000 | 919 |
| 2015-01-08 | 909 | 920 | 909 | 920 | 1,100 | 920 |
| 2015-01-07 | 924 | 928 | 900 | 924 | 3,000 | 924 |
| 2015-01-06 | 899 | 908 | 899 | 908 | 2,400 | 908 |
| 2015-01-05 | 900 | 900 | 884 | 898 | 6,600 | 898 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
