9853 (株)銀座ルノアールの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	975	990	962	970	7,200	970
2017-12-28	978	1,000	974	974	6,900	974
2017-12-27	974	985	974	976	3,900	976
2017-12-26	998	998	970	990	2,700	990
2017-12-25	1,003	1,009	989	998	9,400	998
2017-12-22	973	1,004	973	1,004	12,900	1,004
2017-12-21	972	972	963	971	3,200	971
2017-12-20	968	970	963	970	2,900	970
2017-12-19	958	975	958	972	4,000	972
2017-12-18	952	985	951	951	16,700	951
2017-12-15	948	949	947	948	1,400	948
2017-12-14	947	948	944	948	1,500	948
2017-12-13	945	946	944	944	1,600	944
2017-12-12	945	945	943	943	900	943
2017-12-11	943	945	943	945	1,400	945
2017-12-08	938	942	938	942	3,100	942
2017-12-07	950	950	938	938	4,000	938
2017-12-06	943	945	939	939	4,400	939
2017-12-05	944	950	941	943	3,700	943
2017-12-04	939	940	939	939	4,000	939
2017-12-01	935	937	932	932	7,300	932
2017-11-30	928	933	925	932	3,300	932
2017-11-29	928	928	927	928	400	928
2017-11-28	924	931	922	924	2,900	924
2017-11-27	935	935	921	921	3,500	921
2017-11-24	923	935	923	935	2,400	935
2017-11-22	926	926	917	925	3,100	925
2017-11-21	926	930	923	926	1,900	926
2017-11-20	929	929	929	929	1,200	929
2017-11-17	924	929	919	929	1,900	929
2017-11-16	912	915	911	915	2,000	915
2017-11-15	928	929	915	915	5,000	915
2017-11-13	929	935	928	928	4,700	928
2017-11-10	936	936	920	931	7,500	931
2017-11-09	934	940	934	936	2,500	936
2017-11-08	938	938	930	936	1,100	936
2017-11-07	939	939	931	931	1,800	931
2017-11-06	938	941	938	939	3,700	939
2017-11-02	933	934	930	934	3,400	934
2017-11-01	922	940	920	937	5,000	937
2017-10-31	916	920	916	920	3,400	920
2017-10-30	911	916	910	916	4,100	916
2017-10-27	908	908	908	908	100	908
2017-10-26	907	912	906	906	3,000	906
2017-10-25	907	907	907	907	800	907
2017-10-24	901	910	901	910	1,700	910
2017-10-23	907	907	901	902	2,300	902
2017-10-20	907	907	903	903	2,400	903
2017-10-19	909	910	905	907	1,500	907
2017-10-18	910	910	904	905	4,400	905
2017-10-17	904	905	904	904	300	904
2017-10-16	903	910	902	902	2,700	902
2017-10-13	908	908	885	903	4,300	903
2017-10-12	908	909	908	909	700	909
2017-10-11	911	911	909	909	500	909
2017-10-10	910	912	900	912	3,700	912
2017-10-06	909	910	909	910	1,300	910
2017-10-05	911	919	910	910	5,100	910
2017-10-04	907	922	907	910	10,600	910
2017-10-03	900	910	899	908	5,000	908
2017-10-02	900	900	897	897	2,400	897
2017-09-29	899	899	897	897	1,300	897
2017-09-28	899	899	898	898	700	898
2017-09-27	898	898	895	898	2,500	898
2017-09-26	893	896	892	894	900	894
2017-09-25	895	900	893	894	4,700	894
2017-09-22	893	894	891	894	1,100	894
2017-09-21	893	895	893	895	400	895
2017-09-20	892	893	892	893	1,000	893
2017-09-19	890	897	890	892	3,700	892
2017-09-15	892	892	890	890	300	890
2017-09-14	890	890	890	890	200	890
2017-09-13	888	894	888	889	1,300	889
2017-09-12	895	895	888	888	1,100	888
2017-09-11	895	895	889	895	1,300	895
2017-09-08	889	890	889	890	400	890
2017-09-06	888	894	887	887	1,600	887
2017-09-05	893	893	888	888	2,000	888
2017-09-04	885	895	885	893	1,300	893
2017-09-01	894	894	885	890	900	890
2017-08-31	893	894	890	894	800	894
2017-08-30	893	894	892	893	600	893
2017-08-29	892	892	883	891	1,000	891
2017-08-28	893	893	892	892	700	892
2017-08-25	885	890	882	890	900	890
2017-08-24	883	885	883	885	400	885
2017-08-23	886	892	881	881	800	881
2017-08-22	892	893	885	885	800	885
2017-08-21	893	893	890	890	400	890
2017-08-18	890	890	890	890	100	890
2017-08-17	890	890	890	890	300	890
2017-08-16	884	885	880	880	900	880
2017-08-15	882	884	881	881	1,800	881
2017-08-14	890	890	884	884	1,200	884
2017-08-10	890	891	890	891	600	891
2017-08-08	890	890	890	890	200	890
2017-08-07	894	894	882	889	3,400	889
2017-08-04	890	893	885	893	1,700	893
2017-08-03	887	895	887	895	2,400	895
2017-08-02	890	892	890	892	2,000	892
2017-08-01	894	894	886	887	2,100	887
2017-07-31	890	894	890	894	1,100	894
2017-07-28	890	890	890	890	100	890
2017-07-27	893	894	890	890	1,300	890
2017-07-26	892	892	892	892	1,100	892
2017-07-25	883	892	882	892	1,500	892
2017-07-24	884	890	882	882	1,800	882
2017-07-21	886	886	882	883	500	883
2017-07-20	883	885	883	883	800	883
2017-07-19	894	894	885	885	500	885
2017-07-18	890	893	887	887	4,200	887
2017-07-14	894	895	887	890	4,400	890
2017-07-13	888	894	888	890	6,700	890
2017-07-12	885	887	885	885	2,500	885
2017-07-11	883	884	880	881	1,400	881
2017-07-10	875	880	875	880	5,300	880
2017-07-07	872	877	872	876	2,400	876
2017-07-06	874	875	870	873	2,200	873
2017-07-05	868	874	867	872	3,200	872
2017-07-04	870	870	868	868	1,400	868
2017-07-03	867	870	867	870	1,800	870
2017-06-30	867	867	867	867	1,100	867
2017-06-29	866	866	854	862	3,000	862
2017-06-28	863	866	863	866	900	866
2017-06-27	858	865	858	860	700	860
2017-06-26	857	862	857	862	800	862
2017-06-23	865	865	853	859	1,000	859
2017-06-22	864	865	857	865	2,100	865
2017-06-21	854	859	854	859	500	859
2017-06-20	864	867	852	863	3,000	863
2017-06-19	860	867	858	864	1,100	864
2017-06-16	866	866	861	861	1,300	861
2017-06-15	866	866	863	863	500	863
2017-06-14	863	863	860	863	600	863
2017-06-13	860	860	856	856	1,100	856
2017-06-12	860	867	855	858	2,300	858
2017-06-09	860	860	859	860	1,100	860
2017-06-08	859	859	854	854	1,700	854
2017-06-07	859	859	854	854	1,100	854
2017-06-06	852	859	852	855	2,900	855
2017-06-05	855	855	851	851	1,800	851
2017-06-02	858	858	851	851	1,900	851
2017-06-01	853	855	853	855	400	855
2017-05-31	851	851	851	851	100	851
2017-05-30	859	859	851	851	1,400	851
2017-05-29	855	858	850	851	1,700	851
2017-05-26	855	855	855	855	200	855
2017-05-25	852	858	852	858	800	858
2017-05-24	857	857	851	852	1,400	852
2017-05-23	852	856	852	853	1,700	853
2017-05-22	852	857	852	857	1,100	857
2017-05-19	858	858	858	858	200	858
2017-05-18	851	851	850	850	1,200	850
2017-05-17	858	858	851	851	2,300	851
2017-05-16	857	857	856	856	200	856
2017-05-15	850	868	850	857	2,300	857
2017-05-12	855	860	852	852	2,100	852
2017-05-10	860	865	850	855	3,200	855
2017-05-09	858	858	850	856	2,300	856
2017-05-08	857	860	857	858	1,700	858
2017-05-02	856	856	851	851	800	851
2017-05-01	853	855	853	853	600	853
2017-04-28	838	853	838	853	1,900	853
2017-04-27	849	850	848	850	1,300	850
2017-04-26	845	848	845	848	1,600	848
2017-04-25	841	844	838	844	2,400	844
2017-04-24	840	840	840	840	1,000	840
2017-04-21	839	839	838	838	400	838
2017-04-20	835	839	835	839	400	839
2017-04-19	833	835	831	835	2,700	835
2017-04-18	840	840	831	838	2,700	838
2017-04-17	840	840	826	830	2,000	830
2017-04-14	830	833	830	833	3,200	833
2017-04-13	843	843	826	830	4,600	830
2017-04-12	844	844	838	838	3,300	838
2017-04-11	839	844	839	844	500	844
2017-04-10	847	847	838	838	2,000	838
2017-04-07	837	849	837	839	2,600	839
2017-04-06	852	852	837	837	3,200	837
2017-04-05	844	845	840	841	2,500	841
2017-04-04	850	851	843	844	3,400	844
2017-04-03	850	850	848	850	1,100	850
2017-03-31	850	855	849	850	3,700	850
2017-03-30	850	860	848	853	5,900	853
2017-03-29	848	865	848	850	21,300	850
2017-03-28	901	901	897	897	12,000	897
2017-03-27	900	901	898	901	8,400	901
2017-03-24	896	898	895	898	3,900	898
2017-03-23	897	898	894	896	3,500	896
2017-03-22	900	900	893	893	2,700	893
2017-03-21	899	899	892	898	3,000	898
2017-03-17	900	900	890	890	7,900	890
2017-03-16	899	901	898	901	5,000	901
2017-03-15	895	898	893	898	5,300	898
2017-03-14	894	894	893	893	2,900	893
2017-03-13	892	893	890	893	4,200	893
2017-03-10	891	892	890	892	3,400	892
2017-03-09	896	896	887	892	8,100	892
2017-03-08	896	896	894	894	1,900	894
2017-03-07	896	897	895	896	3,500	896
2017-03-06	898	900	891	896	9,700	896
2017-03-03	901	901	898	898	3,400	898
2017-03-02	899	900	898	900	2,700	900
2017-03-01	895	898	895	898	2,200	898
2017-02-28	893	895	893	893	1,400	893
2017-02-27	899	902	890	893	6,400	893
2017-02-24	900	901	900	900	2,500	900
2017-02-23	900	900	892	895	4,300	895
2017-02-22	900	900	897	899	1,000	899
2017-02-21	895	900	890	900	5,300	900
2017-02-20	893	894	890	894	1,200	894
2017-02-17	889	893	886	893	2,900	893
2017-02-16	888	889	887	887	2,200	887
2017-02-15	890	890	889	889	1,600	889
2017-02-14	890	890	890	890	900	890
2017-02-13	890	890	887	890	1,700	890
2017-02-10	888	890	888	890	2,500	890
2017-02-09	888	890	888	890	1,600	890
2017-02-07	881	887	880	887	1,100	887
2017-02-06	888	889	881	881	2,200	881
2017-02-03	880	880	875	879	3,300	879
2017-02-02	876	876	876	876	100	876
2017-02-01	884	884	880	880	1,100	880
2017-01-31	876	885	876	884	1,500	884
2017-01-30	876	877	875	875	700	875
2017-01-27	874	878	874	875	2,400	875
2017-01-26	880	880	874	874	2,500	874
2017-01-25	878	880	875	875	4,600	875
2017-01-24	878	878	872	874	1,500	874
2017-01-23	878	878	872	878	3,300	878
2017-01-20	880	880	878	878	400	878
2017-01-19	873	880	873	880	1,700	880
2017-01-18	872	874	872	874	500	874
2017-01-17	874	878	870	871	2,300	871
2017-01-16	884	884	860	872	6,100	872
2017-01-13	872	878	865	875	9,300	875
2017-01-12	878	878	873	873	3,100	873
2017-01-11	877	877	877	877	500	877
2017-01-10	876	878	872	877	3,300	877
2017-01-06	884	884	869	869	4,700	869
2017-01-05	885	888	873	886	2,500	886
2017-01-04	880	890	870	885	4,900	885

分割・併合履歴： [1990-03-27]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9853 (株)銀座ルノアール の時系列データ [2017年度]

9853 (株)銀座ルノアールの時系列データ [2017年度]