レンゴー(3941)の株価時系列情報
レンゴー(3941)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 |
|---|---|---|---|---|---|
| 1983/12/19 | 514 | 514 | 501 | 501 | 2,000 |
| 1983/12/13 | 515 | 515 | 515 | 515 | 3,000 |
| 1983/11/28 | 581 | 588 | 580 | 580 | 6,000 |
| 1983/11/26 | 560 | 575 | 560 | 575 | 11,000 |
| 1983/11/25 | 550 | 550 | 550 | 550 | 6,000 |
| 1983/11/24 | 530 | 530 | 530 | 530 | 5,000 |
| 1983/11/17 | 525 | 540 | 525 | 540 | 4,000 |
| 1983/11/16 | 535 | 535 | 530 | 535 | 6,000 |
| 1983/11/15 | 535 | 535 | 535 | 535 | 1,000 |
| 1983/11/11 | 510 | 510 | 510 | 510 | 1,000 |
| 1983/11/09 | 501 | 501 | 501 | 501 | 1,000 |
| 1983/11/07 | 500 | 500 | 500 | 500 | 5,000 |
| 1983/11/05 | 490 | 490 | 490 | 490 | 3,000 |
| 1983/11/04 | 490 | 490 | 490 | 490 | 1,000 |
| 1983/10/29 | 477 | 477 | 477 | 477 | 1,000 |
| 1983/10/27 | 480 | 480 | 480 | 480 | 2,000 |
| 1983/10/25 | 490 | 490 | 490 | 490 | 5,000 |
| 1983/10/19 | 575 | 593 | 570 | 593 | 112,000 |
| 1983/10/18 | 536 | 560 | 536 | 555 | 143,000 |
| 1983/10/17 | 470 | 520 | 470 | 520 | 103,000 |
| 1983/10/15 | 450 | 470 | 450 | 470 | 36,000 |
| 1983/10/14 | 441 | 441 | 441 | 441 | 12,000 |
| 1983/10/12 | 430 | 436 | 430 | 436 | 10,000 |
| 1983/10/11 | 430 | 430 | 430 | 430 | 4,000 |
| 1983/10/07 | 420 | 425 | 420 | 425 | 11,000 |
| 1983/10/05 | 415 | 420 | 415 | 420 | 20,000 |
| 1983/10/03 | 412 | 412 | 409 | 410 | 8,000 |
| 1983/10/01 | 409 | 409 | 409 | 409 | 1,000 |
| 1983/09/30 | 407 | 412 | 407 | 412 | 4,000 |
| 1983/09/29 | 410 | 410 | 407 | 407 | 6,000 |
| 1983/09/27 | 410 | 410 | 410 | 410 | 2,000 |
| 1983/09/26 | 410 | 410 | 408 | 408 | 3,000 |
| 1983/09/22 | 405 | 405 | 400 | 405 | 4,000 |
| 1983/09/21 | 404 | 405 | 404 | 405 | 2,000 |
| 1983/09/20 | 407 | 407 | 404 | 404 | 27,000 |
| 1983/09/19 | 406 | 406 | 406 | 406 | 3,000 |
| 1983/09/17 | 405 | 405 | 405 | 405 | 3,000 |
| 1983/09/16 | 405 | 405 | 405 | 405 | 2,000 |
| 1983/09/14 | 405 | 405 | 405 | 405 | 3,000 |
| 1983/09/13 | 405 | 405 | 405 | 405 | 1,000 |
| 1983/09/12 | 405 | 405 | 405 | 405 | 5,000 |
| 1983/09/09 | 405 | 405 | 405 | 405 | 13,000 |
| 1983/09/08 | 405 | 405 | 405 | 405 | 2,000 |
| 1983/09/07 | 410 | 410 | 410 | 410 | 7,000 |
| 1983/09/06 | 410 | 410 | 410 | 410 | 6,000 |
| 1983/09/05 | 410 | 410 | 410 | 410 | 3,000 |
| 1983/09/02 | 410 | 410 | 410 | 410 | 5,000 |
| 1983/09/01 | 406 | 415 | 406 | 415 | 11,000 |
| 1983/08/31 | 405 | 405 | 405 | 405 | 3,000 |
| 1983/08/30 | 405 | 405 | 405 | 405 | 1,000 |
| 1983/08/29 | 410 | 410 | 410 | 410 | 18,000 |
| 1983/08/27 | 413 | 413 | 412 | 412 | 13,000 |
| 1983/08/26 | 414 | 416 | 411 | 412 | 42,000 |
| 1983/08/25 | 418 | 419 | 417 | 419 | 6,000 |
| 1983/08/24 | 419 | 419 | 419 | 419 | 4,000 |
| 1983/08/23 | 424 | 424 | 422 | 422 | 28,000 |
| 1983/08/22 | 419 | 421 | 419 | 419 | 31,000 |
| 1983/08/19 | 424 | 424 | 424 | 424 | 62,000 |
| 1983/08/17 | 429 | 429 | 429 | 429 | 2,000 |
| 1983/08/16 | 430 | 430 | 430 | 430 | 21,000 |
| 1983/08/10 | 460 | 460 | 460 | 460 | 13,000 |
| 1983/08/09 | 475 | 475 | 465 | 465 | 30,000 |
| 1983/08/08 | 480 | 480 | 480 | 480 | 11,000 |
| 1983/08/06 | 490 | 490 | 490 | 490 | 7,000 |
| 1983/08/05 | 495 | 495 | 495 | 495 | 10,000 |
| 1983/08/04 | 497 | 500 | 495 | 500 | 33,000 |
| 1983/08/03 | 520 | 520 | 499 | 500 | 108,000 |
| 1983/08/02 | 525 | 530 | 520 | 520 | 199,000 |
| 1983/08/01 | 530 | 530 | 520 | 520 | 73,000 |
| 1983/07/30 | 540 | 540 | 535 | 535 | 89,000 |
| 1983/07/29 | 540 | 560 | 520 | 555 | 326,000 |
| 1983/07/28 | 519 | 540 | 510 | 540 | 779,000 |
| 1983/07/27 | 480 | 515 | 478 | 510 | 587,000 |
| 1983/07/26 | 480 | 482 | 480 | 482 | 77,000 |
| 1983/07/25 | 485 | 485 | 480 | 485 | 172,000 |
| 1983/07/23 | 490 | 499 | 485 | 485 | 70,000 |
| 1983/07/22 | 485 | 500 | 484 | 500 | 493,000 |
| 1983/07/21 | 460 | 490 | 460 | 490 | 325,000 |
| 1983/07/20 | 450 | 465 | 450 | 458 | 334,000 |
| 1983/07/19 | 435 | 450 | 435 | 450 | 133,000 |
| 1983/07/18 | 421 | 438 | 420 | 435 | 67,000 |
| 1983/07/15 | 410 | 431 | 410 | 421 | 206,000 |
| 1983/07/14 | 405 | 405 | 390 | 405 | 211,000 |
| 1983/07/13 | 380 | 400 | 380 | 400 | 103,000 |
| 1983/07/12 | 380 | 380 | 380 | 380 | 34,000 |
| 1983/07/11 | 380 | 380 | 380 | 380 | 66,000 |
| 1983/07/08 | 370 | 370 | 370 | 370 | 8,000 |
| 1983/07/06 | 380 | 380 | 380 | 380 | 11,000 |
| 1983/07/05 | 375 | 380 | 375 | 380 | 51,000 |
| 1983/07/04 | 365 | 375 | 365 | 370 | 43,000 |
| 1983/07/02 | 358 | 365 | 356 | 365 | 63,000 |
| 1983/07/01 | 358 | 358 | 358 | 358 | 2,000 |
| 1983/06/30 | 356 | 357 | 356 | 357 | 19,000 |
| 1983/06/29 | 356 | 356 | 356 | 356 | 11,000 |
| 1983/06/28 | 356 | 356 | 356 | 356 | 11,000 |
| 1983/06/27 | 356 | 356 | 356 | 356 | 8,000 |
| 1983/06/24 | 355 | 355 | 355 | 355 | 9,000 |
| 1983/06/23 | 355 | 355 | 355 | 355 | 10,000 |
| 1983/06/22 | 361 | 361 | 360 | 360 | 43,000 |
| 1983/06/21 | 360 | 361 | 360 | 361 | 35,000 |
| 1983/06/20 | 356 | 360 | 356 | 360 | 25,000 |
| 1983/06/17 | 348 | 352 | 348 | 352 | 27,000 |
| 1983/06/14 | 332 | 333 | 332 | 333 | 13,000 |
| 1983/06/13 | 331 | 331 | 331 | 331 | 14,000 |
| 1983/06/11 | 331 | 331 | 331 | 331 | 4,000 |
| 1983/06/10 | 331 | 332 | 331 | 332 | 2,000 |
| 1983/06/09 | 330 | 330 | 330 | 330 | 6,000 |
| 1983/06/08 | 331 | 331 | 330 | 330 | 5,000 |
| 1983/06/07 | 330 | 330 | 330 | 330 | 5,000 |
| 1983/06/03 | 330 | 330 | 330 | 330 | 42,000 |
| 1983/06/02 | 330 | 330 | 330 | 330 | 20,000 |
| 1983/06/01 | 328 | 330 | 328 | 330 | 25,000 |
| 1983/05/31 | 330 | 331 | 330 | 331 | 5,000 |
| 1983/05/30 | 330 | 330 | 330 | 330 | 1,000 |
| 1983/05/28 | 330 | 330 | 330 | 330 | 1,000 |
| 1983/05/27 | 328 | 328 | 328 | 328 | 6,000 |
| 1983/05/26 | 328 | 328 | 328 | 328 | 2,000 |
| 1983/05/25 | 329 | 329 | 326 | 326 | 3,000 |
| 1983/05/24 | 328 | 328 | 328 | 328 | 4,000 |
| 1983/05/23 | 325 | 328 | 325 | 328 | 12,000 |
| 1983/05/20 | 325 | 325 | 325 | 325 | 3,000 |
| 1983/05/19 | 325 | 325 | 325 | 325 | 4,000 |
| 1983/05/18 | 323 | 325 | 323 | 325 | 7,000 |
| 1983/05/17 | 324 | 324 | 320 | 320 | 8,000 |
| 1983/05/16 | 324 | 324 | 324 | 324 | 5,000 |
| 1983/05/14 | 324 | 324 | 324 | 324 | 11,000 |
| 1983/05/12 | 324 | 324 | 324 | 324 | 3,000 |
| 1983/05/11 | 320 | 324 | 320 | 324 | 15,000 |
| 1983/05/10 | 320 | 320 | 320 | 320 | 17,000 |
| 1983/05/09 | 320 | 320 | 320 | 320 | 14,000 |
| 1983/05/07 | 321 | 321 | 321 | 321 | 1,000 |
| 1983/05/06 | 324 | 324 | 320 | 320 | 119,000 |
| 1983/05/04 | 321 | 321 | 320 | 320 | 13,000 |
| 1983/05/02 | 325 | 325 | 321 | 321 | 3,000 |
| 1983/04/30 | 325 | 325 | 325 | 325 | 1,000 |
| 1983/04/28 | 320 | 323 | 320 | 323 | 35,000 |
| 1983/04/27 | 320 | 320 | 320 | 320 | 12,000 |
| 1983/04/26 | 320 | 320 | 320 | 320 | 25,000 |
| 1983/04/25 | 320 | 322 | 320 | 322 | 45,000 |
| 1983/04/23 | 320 | 320 | 320 | 320 | 9,000 |
| 1983/04/22 | 320 | 321 | 320 | 321 | 17,000 |
| 1983/04/21 | 320 | 320 | 317 | 317 | 17,000 |
| 1983/04/20 | 320 | 321 | 320 | 321 | 15,000 |
| 1983/04/19 | 320 | 321 | 320 | 321 | 22,000 |
| 1983/04/18 | 323 | 323 | 320 | 323 | 10,000 |
| 1983/04/15 | 324 | 324 | 324 | 324 | 16,000 |
| 1983/04/14 | 329 | 329 | 329 | 329 | 11,000 |
| 1983/04/13 | 329 | 329 | 327 | 329 | 31,000 |
| 1983/04/12 | 328 | 329 | 326 | 326 | 18,000 |
| 1983/04/11 | 330 | 330 | 330 | 330 | 5,000 |
| 1983/04/09 | 328 | 330 | 326 | 330 | 9,000 |
| 1983/04/08 | 330 | 330 | 325 | 326 | 9,000 |
| 1983/04/07 | 325 | 325 | 325 | 325 | 2,000 |
| 1983/04/06 | 325 | 330 | 325 | 330 | 2,000 |
| 1983/04/04 | 325 | 325 | 325 | 325 | 2,000 |
| 1983/04/01 | 325 | 325 | 325 | 325 | 1,000 |
| 1983/03/30 | 328 | 328 | 328 | 328 | 3,000 |
| 1983/03/28 | 0 | 0 | 0 | 0 | 0 |
| 1983/03/28 | 1 -> 1.10 分割 | ||||
| 1983/03/26 | 347 | 347 | 347 | 347 | 12,000 |
| 1983/03/25 | 350 | 350 | 350 | 350 | 4,000 |
| 1983/03/24 | 348 | 350 | 348 | 350 | 25,000 |
| 1983/03/23 | 347 | 350 | 347 | 350 | 9,000 |
| 1983/03/22 | 347 | 347 | 347 | 347 | 26,000 |
| 1983/03/18 | 347 | 347 | 347 | 347 | 2,000 |
| 1983/03/17 | 347 | 348 | 347 | 347 | 21,000 |
| 1983/03/16 | 347 | 347 | 347 | 347 | 3,000 |
| 1983/03/15 | 350 | 350 | 350 | 350 | 8,000 |
| 1983/03/14 | 346 | 346 | 346 | 346 | 5,000 |
| 1983/03/12 | 346 | 346 | 346 | 346 | 9,000 |
| 1983/03/11 | 346 | 346 | 346 | 346 | 3,000 |
| 1983/03/10 | 350 | 350 | 350 | 350 | 5,000 |
| 1983/03/09 | 347 | 347 | 347 | 347 | 1,000 |
| 1983/03/08 | 346 | 346 | 346 | 346 | 16,000 |
| 1983/03/07 | 346 | 346 | 346 | 346 | 16,000 |
| 1983/03/05 | 346 | 350 | 346 | 346 | 44,000 |
| 1983/03/03 | 346 | 346 | 346 | 346 | 6,000 |
| 1983/03/02 | 355 | 355 | 354 | 354 | 35,000 |
| 1983/03/01 | 355 | 355 | 355 | 355 | 5,000 |
| 1983/02/28 | 357 | 357 | 357 | 357 | 1,000 |
| 1983/02/26 | 355 | 355 | 355 | 355 | 1,000 |
| 1983/02/25 | 355 | 355 | 355 | 355 | 4,000 |
| 1983/02/23 | 354 | 355 | 354 | 355 | 3,000 |
| 1983/02/22 | 350 | 350 | 350 | 350 | 14,000 |
| 1983/02/21 | 350 | 354 | 350 | 354 | 11,000 |
| 1983/02/16 | 351 | 354 | 351 | 354 | 20,000 |
| 1983/02/15 | 351 | 352 | 350 | 351 | 34,000 |
| 1983/02/14 | 352 | 352 | 352 | 352 | 5,000 |
| 1983/02/12 | 353 | 353 | 353 | 353 | 10,000 |
| 1983/02/10 | 353 | 353 | 353 | 353 | 11,000 |
| 1983/02/09 | 355 | 355 | 353 | 353 | 3,000 |
| 1983/02/08 | 353 | 353 | 353 | 353 | 12,000 |
| 1983/02/07 | 346 | 353 | 346 | 353 | 12,000 |
| 1983/02/05 | 353 | 353 | 353 | 353 | 1,000 |
| 1983/02/04 | 353 | 353 | 353 | 353 | 6,000 |
| 1983/02/03 | 355 | 355 | 355 | 355 | 6,000 |
| 1983/02/02 | 359 | 359 | 358 | 358 | 10,000 |
| 1983/02/01 | 356 | 358 | 356 | 358 | 15,000 |
| 1983/01/31 | 356 | 356 | 356 | 356 | 11,000 |
| 1983/01/29 | 355 | 356 | 355 | 356 | 7,000 |
| 1983/01/28 | 350 | 350 | 350 | 350 | 6,000 |
| 1983/01/27 | 346 | 346 | 346 | 346 | 3,000 |
| 1983/01/25 | 346 | 346 | 346 | 346 | 3,000 |
| 1983/01/24 | 346 | 346 | 346 | 346 | 2,000 |
| 1983/01/21 | 345 | 345 | 345 | 345 | 9,000 |
| 1983/01/19 | 345 | 345 | 345 | 345 | 6,000 |
| 1983/01/18 | 355 | 356 | 355 | 356 | 2,000 |
| 1983/01/17 | 357 | 357 | 357 | 357 | 13,000 |
| 1983/01/14 | 355 | 358 | 355 | 358 | 6,000 |
| 1983/01/13 | 353 | 353 | 352 | 352 | 2,000 |
| 1983/01/12 | 350 | 352 | 350 | 352 | 8,000 |
| 1983/01/11 | 347 | 348 | 347 | 348 | 21,000 |
| 1983/01/10 | 346 | 347 | 346 | 346 | 23,000 |
| 1983/01/08 | 347 | 347 | 347 | 347 | 6,000 |
| 1983/01/06 | 347 | 347 | 347 | 347 | 4,000 |
| 1983/01/04 | 345 | 345 | 345 | 345 | 3,000 |