銀座ルノアール(9853)の株価時系列情報
銀座ルノアール(9853)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2010/12/30 | 0 | 0 | 0 | 394 | 0 |
| 2010/12/29 | 0 | 0 | 0 | 394 | 0 |
| 2010/12/28 | 394 | 394 | 394 | 394 | 1,000 |
| 2010/12/27 | 389 | 394 | 389 | 394 | 2,000 |
| 2010/12/24 | 393 | 393 | 390 | 390 | 2,000 |
| 2010/12/20 | 0 | 0 | 0 | 394 | 0 |
| 2010/12/17 | 394 | 394 | 394 | 394 | 1,000 |
| 2010/12/16 | 394 | 394 | 394 | 394 | 1,000 |
| 2010/12/15 | 386 | 386 | 386 | 386 | 1,000 |
| 2010/12/14 | 0 | 0 | 0 | 389 | 0 |
| 2010/12/13 | 389 | 389 | 389 | 389 | 1,000 |
| 2010/12/10 | 389 | 389 | 389 | 389 | 1,000 |
| 2010/12/09 | 0 | 0 | 0 | 389 | 0 |
| 2010/12/08 | 0 | 0 | 0 | 389 | 0 |
| 2010/12/07 | 389 | 389 | 389 | 389 | 1,000 |
| 2010/12/06 | 389 | 389 | 381 | 388 | 3,000 |
| 2010/12/03 | 385 | 389 | 385 | 389 | 4,000 |
| 2010/12/02 | 0 | 0 | 0 | 385 | 0 |
| 2010/12/01 | 385 | 385 | 385 | 385 | 1,000 |
| 2010/11/30 | 0 | 0 | 0 | 381 | 0 |
| 2010/11/29 | 0 | 0 | 0 | 381 | 0 |
| 2010/11/26 | 0 | 0 | 0 | 381 | 0 |
| 2010/11/25 | 381 | 381 | 381 | 381 | 1,000 |
| 2010/11/24 | 382 | 383 | 382 | 383 | 2,000 |
| 2010/11/22 | 380 | 382 | 380 | 382 | 2,000 |
| 2010/11/19 | 0 | 0 | 0 | 374 | 0 |
| 2010/11/18 | 374 | 374 | 374 | 374 | 1,000 |
| 2010/11/17 | 380 | 380 | 372 | 372 | 2,000 |
| 2010/11/16 | 0 | 0 | 0 | 369 | 0 |
| 2010/11/15 | 0 | 0 | 0 | 369 | 0 |
| 2010/11/12 | 0 | 0 | 0 | 369 | 0 |
| 2010/11/11 | 0 | 0 | 0 | 369 | 0 |
| 2010/11/10 | 369 | 369 | 369 | 369 | 1,000 |
| 2010/11/09 | 0 | 0 | 0 | 369 | 0 |
| 2010/11/08 | 0 | 0 | 0 | 369 | 0 |
| 2010/11/05 | 0 | 0 | 0 | 369 | 0 |
| 2010/11/04 | 0 | 0 | 0 | 369 | 0 |
| 2010/11/02 | 369 | 369 | 369 | 369 | 1,000 |
| 2010/11/01 | 371 | 371 | 369 | 369 | 2,000 |
| 2010/10/29 | 0 | 0 | 0 | 373 | 0 |
| 2010/10/28 | 0 | 0 | 0 | 373 | 0 |
| 2010/10/27 | 0 | 0 | 0 | 373 | 0 |
| 2010/10/26 | 373 | 373 | 373 | 373 | 1,000 |
| 2010/10/25 | 374 | 374 | 374 | 374 | 1,000 |
| 2010/10/22 | 388 | 388 | 388 | 388 | 1,000 |
| 2010/10/21 | 0 | 0 | 0 | 388 | 0 |
| 2010/10/20 | 388 | 388 | 388 | 388 | 1,000 |
| 2010/10/19 | 0 | 0 | 0 | 390 | 0 |
| 2010/10/18 | 390 | 390 | 390 | 390 | 1,000 |
| 2010/10/15 | 372 | 372 | 372 | 372 | 1,000 |
| 2010/10/14 | 0 | 0 | 0 | 386 | 0 |
| 2010/10/13 | 0 | 0 | 0 | 386 | 0 |
| 2010/10/12 | 380 | 386 | 380 | 386 | 2,000 |
| 2010/10/08 | 380 | 380 | 380 | 380 | 1,000 |
| 2010/10/07 | 0 | 0 | 0 | 372 | 0 |
| 2010/10/06 | 372 | 372 | 372 | 372 | 1,000 |
| 2010/10/05 | 379 | 379 | 379 | 379 | 1,000 |
| 2010/10/04 | 371 | 371 | 371 | 371 | 1,000 |
| 2010/10/01 | 374 | 374 | 374 | 374 | 2,000 |
| 2010/09/30 | 374 | 374 | 374 | 374 | 1,000 |
| 2010/09/29 | 0 | 0 | 0 | 378 | 0 |
| 2010/09/28 | 0 | 0 | 0 | 378 | 0 |
| 2010/09/27 | 0 | 0 | 0 | 378 | 0 |
| 2010/09/24 | 378 | 378 | 378 | 378 | 1,000 |
| 2010/09/22 | 0 | 0 | 0 | 370 | 0 |
| 2010/09/21 | 0 | 0 | 0 | 370 | 0 |
| 2010/09/17 | 0 | 0 | 0 | 370 | 0 |
| 2010/09/16 | 0 | 0 | 0 | 370 | 0 |
| 2010/09/15 | 370 | 370 | 370 | 370 | 2,000 |
| 2010/09/14 | 0 | 0 | 0 | 370 | 0 |
| 2010/09/13 | 0 | 0 | 0 | 370 | 0 |
| 2010/09/10 | 0 | 0 | 0 | 370 | 0 |
| 2010/09/09 | 0 | 0 | 0 | 370 | 0 |
| 2010/09/08 | 0 | 0 | 0 | 370 | 0 |
| 2010/09/07 | 0 | 0 | 0 | 370 | 0 |
| 2010/09/06 | 0 | 0 | 0 | 370 | 0 |
| 2010/09/03 | 0 | 0 | 0 | 370 | 0 |
| 2010/09/02 | 0 | 0 | 0 | 370 | 0 |
| 2010/09/01 | 370 | 370 | 370 | 370 | 1,000 |
| 2010/08/31 | 379 | 379 | 379 | 379 | 1,000 |
| 2010/08/30 | 367 | 373 | 367 | 373 | 3,000 |
| 2010/08/27 | 0 | 0 | 0 | 366 | 0 |
| 2010/08/26 | 0 | 0 | 0 | 366 | 0 |
| 2010/08/25 | 366 | 366 | 366 | 366 | 1,000 |
| 2010/08/24 | 0 | 0 | 0 | 365 | 0 |
| 2010/08/23 | 0 | 0 | 0 | 365 | 0 |
| 2010/08/20 | 365 | 365 | 365 | 365 | 1,000 |
| 2010/08/19 | 0 | 0 | 0 | 345 | 0 |
| 2010/08/18 | 0 | 0 | 0 | 345 | 0 |
| 2010/08/17 | 0 | 0 | 0 | 345 | 0 |
| 2010/08/16 | 0 | 0 | 0 | 345 | 0 |
| 2010/08/13 | 0 | 0 | 0 | 345 | 0 |
| 2010/08/12 | 0 | 0 | 0 | 345 | 0 |
| 2010/08/11 | 345 | 345 | 345 | 345 | 1,000 |
| 2010/08/10 | 345 | 345 | 345 | 345 | 1,000 |
| 2010/08/09 | 342 | 342 | 342 | 342 | 2,000 |
| 2010/08/06 | 349 | 349 | 349 | 349 | 1,000 |
| 2010/08/05 | 350 | 350 | 350 | 350 | 1,000 |
| 2010/08/04 | 0 | 0 | 0 | 342 | 0 |
| 2010/08/03 | 350 | 350 | 342 | 342 | 2,000 |
| 2010/08/02 | 348 | 348 | 348 | 348 | 1,000 |
| 2010/07/30 | 348 | 348 | 348 | 348 | 3,000 |
| 2010/07/29 | 0 | 0 | 0 | 350 | 0 |
| 2010/07/28 | 350 | 350 | 350 | 350 | 1,000 |
| 2010/07/27 | 349 | 350 | 349 | 350 | 2,000 |
| 2010/07/26 | 353 | 353 | 353 | 353 | 1,000 |
| 2010/07/23 | 348 | 350 | 348 | 350 | 2,000 |
| 2010/07/22 | 342 | 342 | 340 | 340 | 2,000 |
| 2010/07/21 | 0 | 0 | 0 | 358 | 0 |
| 2010/07/20 | 360 | 360 | 358 | 358 | 3,000 |
| 2010/07/16 | 363 | 363 | 363 | 363 | 1,000 |
| 2010/07/15 | 364 | 364 | 361 | 361 | 3,000 |
| 2010/07/14 | 0 | 0 | 0 | 365 | 0 |
| 2010/07/13 | 363 | 365 | 363 | 365 | 2,000 |
| 2010/07/12 | 0 | 0 | 0 | 363 | 0 |
| 2010/07/09 | 363 | 363 | 363 | 363 | 4,000 |
| 2010/07/08 | 367 | 370 | 367 | 370 | 2,000 |
| 2010/07/07 | 0 | 0 | 0 | 367 | 0 |
| 2010/07/06 | 367 | 367 | 367 | 367 | 1,000 |
| 2010/07/05 | 365 | 365 | 365 | 365 | 1,000 |
| 2010/07/02 | 0 | 0 | 0 | 365 | 0 |
| 2010/07/01 | 363 | 365 | 363 | 365 | 2,000 |
| 2010/06/30 | 360 | 363 | 360 | 363 | 3,000 |
| 2010/06/29 | 0 | 0 | 0 | 360 | 0 |
| 2010/06/28 | 363 | 363 | 360 | 360 | 3,000 |
| 2010/06/25 | 363 | 363 | 363 | 363 | 2,000 |
| 2010/06/24 | 0 | 0 | 0 | 362 | 0 |
| 2010/06/23 | 362 | 362 | 362 | 362 | 1,000 |
| 2010/06/22 | 0 | 0 | 0 | 369 | 0 |
| 2010/06/21 | 369 | 369 | 369 | 369 | 3,000 |
| 2010/06/18 | 0 | 0 | 0 | 365 | 0 |
| 2010/06/17 | 0 | 0 | 0 | 365 | 0 |
| 2010/06/16 | 0 | 0 | 0 | 365 | 0 |
| 2010/06/15 | 0 | 0 | 0 | 365 | 0 |
| 2010/06/14 | 368 | 368 | 365 | 365 | 3,000 |
| 2010/06/11 | 368 | 368 | 368 | 368 | 1,000 |
| 2010/06/10 | 368 | 368 | 368 | 368 | 1,000 |
| 2010/06/09 | 0 | 0 | 0 | 358 | 0 |
| 2010/06/08 | 370 | 370 | 358 | 358 | 3,000 |
| 2010/06/07 | 370 | 370 | 370 | 370 | 1,000 |
| 2010/06/04 | 0 | 0 | 0 | 370 | 0 |
| 2010/06/03 | 367 | 370 | 367 | 370 | 2,000 |
| 2010/06/02 | 367 | 367 | 367 | 367 | 2,000 |
| 2010/06/01 | 368 | 368 | 368 | 368 | 1,000 |
| 2010/05/31 | 0 | 0 | 0 | 363 | 0 |
| 2010/05/28 | 0 | 0 | 0 | 363 | 0 |
| 2010/05/27 | 0 | 0 | 0 | 363 | 0 |
| 2010/05/26 | 363 | 363 | 363 | 363 | 1,000 |
| 2010/05/25 | 0 | 0 | 0 | 363 | 0 |
| 2010/05/24 | 365 | 365 | 363 | 363 | 6,000 |
| 2010/05/21 | 370 | 370 | 366 | 366 | 5,000 |
| 2010/05/20 | 370 | 370 | 369 | 370 | 4,000 |
| 2010/05/19 | 371 | 371 | 370 | 370 | 3,000 |
| 2010/05/18 | 371 | 372 | 371 | 372 | 2,000 |
| 2010/05/17 | 371 | 371 | 371 | 371 | 3,000 |
| 2010/05/14 | 375 | 375 | 370 | 370 | 6,000 |
| 2010/05/13 | 0 | 0 | 0 | 378 | 0 |
| 2010/05/12 | 377 | 378 | 377 | 378 | 2,000 |
| 2010/05/11 | 370 | 372 | 370 | 372 | 4,000 |
| 2010/05/10 | 370 | 370 | 370 | 370 | 1,000 |
| 2010/05/07 | 375 | 375 | 368 | 370 | 7,000 |
| 2010/05/06 | 379 | 379 | 378 | 378 | 3,000 |
| 2010/04/30 | 379 | 379 | 378 | 379 | 4,000 |
| 2010/04/28 | 375 | 376 | 375 | 376 | 3,000 |
| 2010/04/27 | 386 | 386 | 375 | 375 | 14,000 |
| 2010/04/26 | 388 | 388 | 380 | 380 | 12,000 |
| 2010/04/23 | 395 | 395 | 393 | 393 | 2,000 |
| 2010/04/22 | 0 | 0 | 0 | 395 | 0 |
| 2010/04/21 | 0 | 0 | 0 | 395 | 0 |
| 2010/04/20 | 395 | 395 | 395 | 395 | 1,000 |
| 2010/04/19 | 0 | 0 | 0 | 392 | 0 |
| 2010/04/16 | 0 | 0 | 0 | 392 | 0 |
| 2010/04/15 | 0 | 0 | 0 | 392 | 0 |
| 2010/04/14 | 0 | 0 | 0 | 392 | 0 |
| 2010/04/13 | 392 | 392 | 392 | 392 | 1,000 |
| 2010/04/12 | 386 | 391 | 386 | 391 | 3,000 |
| 2010/04/09 | 384 | 384 | 384 | 384 | 3,000 |
| 2010/04/08 | 386 | 386 | 385 | 385 | 3,000 |
| 2010/04/07 | 386 | 386 | 386 | 386 | 2,000 |
| 2010/04/06 | 392 | 392 | 392 | 392 | 2,000 |
| 2010/04/05 | 392 | 392 | 392 | 392 | 3,000 |
| 2010/04/02 | 391 | 391 | 391 | 391 | 2,000 |
| 2010/04/01 | 389 | 389 | 389 | 389 | 1,000 |
| 2010/03/31 | 395 | 395 | 388 | 388 | 2,000 |
| 2010/03/30 | 385 | 385 | 385 | 385 | 1,000 |
| 2010/03/29 | 375 | 390 | 375 | 390 | 6,000 |
| 2010/03/26 | 410 | 415 | 410 | 410 | 8,000 |
| 2010/03/25 | 410 | 410 | 409 | 410 | 7,000 |
| 2010/03/24 | 409 | 409 | 406 | 406 | 2,000 |
| 2010/03/23 | 409 | 410 | 409 | 410 | 5,000 |
| 2010/03/19 | 409 | 409 | 409 | 409 | 2,000 |
| 2010/03/18 | 408 | 409 | 408 | 409 | 5,000 |
| 2010/03/17 | 406 | 409 | 406 | 409 | 2,000 |
| 2010/03/16 | 409 | 409 | 409 | 409 | 2,000 |
| 2010/03/15 | 408 | 409 | 406 | 409 | 3,000 |
| 2010/03/12 | 406 | 407 | 406 | 407 | 3,000 |
| 2010/03/10 | 406 | 409 | 406 | 409 | 2,000 |
| 2010/03/08 | 406 | 409 | 405 | 409 | 3,000 |
| 2010/03/04 | 409 | 409 | 409 | 409 | 2,000 |
| 2010/03/03 | 405 | 405 | 405 | 405 | 2,000 |
| 2010/03/02 | 405 | 405 | 405 | 405 | 2,000 |
| 2010/03/01 | 405 | 405 | 405 | 405 | 1,000 |
| 2010/02/25 | 404 | 404 | 404 | 404 | 1,000 |
| 2010/02/24 | 409 | 409 | 409 | 409 | 1,000 |
| 2010/02/23 | 404 | 404 | 404 | 404 | 1,000 |
| 2010/02/22 | 400 | 400 | 400 | 400 | 3,000 |
| 2010/02/19 | 405 | 406 | 405 | 405 | 3,000 |
| 2010/02/18 | 405 | 405 | 405 | 405 | 2,000 |
| 2010/02/17 | 409 | 409 | 409 | 409 | 1,000 |
| 2010/02/16 | 403 | 405 | 403 | 405 | 2,000 |
| 2010/02/15 | 397 | 397 | 397 | 397 | 2,000 |
| 2010/02/04 | 399 | 399 | 396 | 396 | 2,000 |
| 2010/02/03 | 399 | 399 | 399 | 399 | 1,000 |
| 2010/02/01 | 397 | 397 | 397 | 397 | 2,000 |
| 2010/01/26 | 397 | 397 | 397 | 397 | 1,000 |
| 2010/01/21 | 396 | 396 | 396 | 396 | 1,000 |
| 2010/01/19 | 397 | 397 | 397 | 397 | 1,000 |
| 2010/01/18 | 399 | 400 | 399 | 400 | 2,000 |
| 2010/01/15 | 397 | 397 | 397 | 397 | 1,000 |
| 2010/01/13 | 397 | 397 | 397 | 397 | 1,000 |
| 2010/01/12 | 397 | 397 | 397 | 397 | 1,000 |
| 2010/01/08 | 391 | 391 | 391 | 391 | 1,000 |
| 2010/01/07 | 389 | 389 | 389 | 389 | 1,000 |
| 2010/01/06 | 389 | 389 | 389 | 389 | 1,000 |
| 2010/01/05 | 381 | 381 | 381 | 381 | 6,000 |