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 |
---|---|---|---|---|---|
1987/12/28 | 617 | 630 | 617 | 630 | 12,000 |
1987/12/26 | 621 | 641 | 621 | 630 | 12,000 |
1987/12/25 | 679 | 679 | 616 | 616 | 54,000 |
1987/12/24 | 659 | 670 | 650 | 669 | 77,000 |
1987/12/23 | 671 | 671 | 650 | 650 | 61,000 |
1987/12/22 | 670 | 670 | 660 | 665 | 25,000 |
1987/12/21 | 680 | 680 | 666 | 675 | 96,000 |
1987/12/18 | 670 | 684 | 667 | 675 | 87,000 |
1987/12/17 | 690 | 700 | 661 | 667 | 433,000 |
1987/12/16 | 628 | 686 | 620 | 685 | 612,000 |
1987/12/15 | 620 | 629 | 620 | 629 | 12,000 |
1987/12/14 | 600 | 620 | 600 | 620 | 14,000 |
1987/12/11 | 600 | 601 | 600 | 600 | 41,000 |
1987/12/10 | 599 | 601 | 589 | 600 | 65,000 |
1987/12/09 | 600 | 600 | 571 | 599 | 23,000 |
1987/12/08 | 605 | 605 | 599 | 600 | 29,000 |
1987/12/07 | 605 | 605 | 605 | 605 | 45,000 |
1987/12/04 | 601 | 610 | 600 | 600 | 18,000 |
1987/12/03 | 595 | 600 | 595 | 595 | 15,000 |
1987/12/02 | 600 | 610 | 600 | 610 | 10,000 |
1987/12/01 | 610 | 610 | 609 | 610 | 4,000 |
1987/11/30 | 611 | 611 | 611 | 611 | 3,000 |
1987/11/28 | 611 | 611 | 611 | 611 | 3,000 |
1987/11/27 | 610 | 620 | 610 | 620 | 16,000 |
1987/11/26 | 620 | 630 | 620 | 620 | 50,000 |
1987/11/25 | 625 | 625 | 620 | 620 | 19,000 |
1987/11/24 | 630 | 640 | 621 | 621 | 45,000 |
1987/11/20 | 638 | 640 | 605 | 621 | 79,000 |
1987/11/19 | 640 | 640 | 639 | 640 | 84,000 |
1987/11/18 | 620 | 640 | 620 | 640 | 60,000 |
1987/11/17 | 640 | 640 | 630 | 630 | 27,000 |
1987/11/16 | 641 | 649 | 639 | 640 | 40,000 |
1987/11/13 | 600 | 623 | 600 | 623 | 64,000 |
1987/11/12 | 599 | 600 | 579 | 600 | 45,000 |
1987/11/11 | 619 | 619 | 580 | 600 | 16,000 |
1987/11/10 | 639 | 639 | 615 | 620 | 20,000 |
1987/11/09 | 655 | 655 | 625 | 640 | 24,000 |
1987/11/07 | 665 | 665 | 647 | 647 | 16,000 |
1987/11/06 | 670 | 670 | 652 | 665 | 20,000 |
1987/11/05 | 660 | 660 | 641 | 641 | 4,000 |
1987/11/04 | 670 | 670 | 670 | 670 | 3,000 |
1987/11/02 | 681 | 690 | 680 | 680 | 29,000 |
1987/10/31 | 680 | 680 | 680 | 680 | 5,000 |
1987/10/30 | 690 | 700 | 680 | 700 | 42,000 |
1987/10/29 | 680 | 680 | 670 | 676 | 8,000 |
1987/10/28 | 670 | 695 | 670 | 670 | 48,000 |
1987/10/27 | 665 | 690 | 665 | 690 | 53,000 |
1987/10/26 | 700 | 700 | 660 | 675 | 126,000 |
1987/10/24 | 680 | 705 | 680 | 700 | 37,000 |
1987/10/23 | 670 | 685 | 670 | 682 | 46,000 |
1987/10/22 | 715 | 715 | 690 | 690 | 39,000 |
1987/10/21 | 670 | 670 | 660 | 670 | 18,000 |
1987/10/20 | 620 | 620 | 620 | 620 | 54,000 |
1987/10/19 | 730 | 740 | 720 | 720 | 105,000 |
1987/10/16 | 750 | 760 | 750 | 760 | 70,000 |
1987/10/15 | 760 | 770 | 751 | 755 | 84,000 |
1987/10/14 | 759 | 765 | 750 | 751 | 91,000 |
1987/10/13 | 745 | 759 | 740 | 740 | 96,000 |
1987/10/12 | 765 | 770 | 750 | 750 | 47,000 |
1987/10/09 | 759 | 779 | 750 | 760 | 233,000 |
1987/10/08 | 783 | 800 | 760 | 760 | 404,000 |
1987/10/07 | 729 | 780 | 720 | 780 | 461,000 |
1987/10/06 | 711 | 720 | 711 | 718 | 111,000 |
1987/10/05 | 711 | 719 | 710 | 715 | 33,000 |
1987/10/03 | 708 | 711 | 708 | 710 | 91,000 |
1987/10/02 | 683 | 712 | 683 | 698 | 53,000 |
1987/10/01 | 697 | 697 | 680 | 680 | 32,000 |
1987/09/30 | 697 | 698 | 685 | 698 | 31,000 |
1987/09/29 | 700 | 701 | 681 | 681 | 101,000 |
1987/09/28 | 685 | 690 | 680 | 680 | 52,000 |
1987/09/26 | 675 | 675 | 675 | 675 | 19,000 |
1987/09/25 | 676 | 676 | 665 | 665 | 21,000 |
1987/09/24 | 681 | 688 | 675 | 675 | 24,000 |
1987/09/22 | 675 | 685 | 675 | 680 | 10,000 |
1987/09/21 | 699 | 699 | 680 | 680 | 43,000 |
1987/09/18 | 680 | 689 | 679 | 689 | 27,000 |
1987/09/17 | 680 | 684 | 671 | 684 | 19,000 |
1987/09/16 | 670 | 680 | 670 | 675 | 20,000 |
1987/09/14 | 680 | 690 | 680 | 680 | 18,000 |
1987/09/11 | 687 | 687 | 683 | 683 | 13,000 |
1987/09/10 | 680 | 680 | 670 | 680 | 21,000 |
1987/09/09 | 676 | 680 | 670 | 670 | 22,000 |
1987/09/08 | 685 | 685 | 655 | 656 | 103,000 |
1987/09/07 | 710 | 710 | 685 | 685 | 40,000 |
1987/09/05 | 695 | 705 | 690 | 690 | 50,000 |
1987/09/04 | 720 | 720 | 685 | 685 | 240,000 |
1987/09/03 | 719 | 719 | 710 | 715 | 126,000 |
1987/09/02 | 698 | 720 | 698 | 710 | 267,000 |
1987/09/01 | 692 | 700 | 690 | 690 | 28,000 |
1987/08/31 | 691 | 695 | 670 | 670 | 50,000 |
1987/08/29 | 701 | 701 | 690 | 690 | 48,000 |
1987/08/28 | 700 | 700 | 695 | 700 | 51,000 |
1987/08/27 | 710 | 710 | 689 | 695 | 110,000 |
1987/08/26 | 688 | 710 | 688 | 710 | 85,000 |
1987/08/25 | 690 | 690 | 678 | 690 | 10,000 |
1987/08/24 | 695 | 695 | 678 | 678 | 26,000 |
1987/08/22 | 704 | 704 | 690 | 695 | 46,000 |
1987/08/21 | 700 | 710 | 695 | 703 | 63,000 |
1987/08/20 | 695 | 700 | 685 | 695 | 100,000 |
1987/08/19 | 674 | 679 | 670 | 670 | 19,000 |
1987/08/18 | 672 | 678 | 672 | 675 | 26,000 |
1987/08/17 | 670 | 681 | 670 | 671 | 16,000 |
1987/08/14 | 690 | 693 | 680 | 680 | 38,000 |
1987/08/13 | 690 | 695 | 685 | 690 | 55,000 |
1987/08/12 | 671 | 690 | 671 | 685 | 99,000 |
1987/08/11 | 680 | 680 | 670 | 680 | 31,000 |
1987/08/10 | 689 | 689 | 685 | 685 | 11,000 |
1987/08/07 | 690 | 700 | 690 | 690 | 68,000 |
1987/08/06 | 700 | 711 | 690 | 690 | 121,000 |
1987/08/05 | 686 | 730 | 686 | 690 | 727,000 |
1987/08/04 | 680 | 680 | 669 | 669 | 134,000 |
1987/08/03 | 675 | 676 | 670 | 675 | 54,000 |
1987/08/01 | 648 | 669 | 648 | 669 | 59,000 |
1987/07/31 | 636 | 643 | 633 | 643 | 45,000 |
1987/07/30 | 631 | 631 | 625 | 630 | 20,000 |
1987/07/29 | 643 | 643 | 625 | 625 | 23,000 |
1987/07/28 | 638 | 645 | 637 | 643 | 46,000 |
1987/07/27 | 646 | 646 | 635 | 636 | 18,000 |
1987/07/25 | 645 | 645 | 645 | 645 | 12,000 |
1987/07/24 | 636 | 645 | 636 | 639 | 12,000 |
1987/07/23 | 637 | 640 | 635 | 635 | 50,000 |
1987/07/22 | 640 | 640 | 639 | 639 | 4,000 |
1987/07/21 | 636 | 640 | 635 | 639 | 16,000 |
1987/07/20 | 637 | 637 | 636 | 636 | 22,000 |
1987/07/17 | 632 | 640 | 632 | 636 | 11,000 |
1987/07/16 | 626 | 641 | 626 | 628 | 31,000 |
1987/07/15 | 640 | 640 | 619 | 619 | 32,000 |
1987/07/14 | 635 | 642 | 635 | 642 | 8,000 |
1987/07/13 | 660 | 660 | 640 | 640 | 33,000 |
1987/07/10 | 646 | 652 | 646 | 650 | 20,000 |
1987/07/09 | 646 | 650 | 645 | 645 | 17,000 |
1987/07/08 | 650 | 650 | 645 | 645 | 7,000 |
1987/07/07 | 644 | 650 | 644 | 650 | 22,000 |
1987/07/06 | 643 | 643 | 643 | 643 | 7,000 |
1987/07/04 | 659 | 659 | 641 | 641 | 9,000 |
1987/07/03 | 677 | 677 | 676 | 676 | 3,000 |
1987/07/02 | 651 | 680 | 651 | 680 | 21,000 |
1987/07/01 | 678 | 678 | 647 | 647 | 52,000 |
1987/06/30 | 650 | 688 | 641 | 688 | 37,000 |
1987/06/29 | 639 | 650 | 635 | 645 | 36,000 |
1987/06/27 | 650 | 650 | 645 | 645 | 26,000 |
1987/06/26 | 645 | 649 | 630 | 649 | 76,000 |
1987/06/25 | 655 | 660 | 649 | 650 | 53,000 |
1987/06/24 | 669 | 669 | 650 | 651 | 16,000 |
1987/06/23 | 650 | 665 | 630 | 665 | 35,000 |
1987/06/22 | 669 | 669 | 650 | 650 | 33,000 |
1987/06/19 | 670 | 680 | 662 | 662 | 55,000 |
1987/06/18 | 690 | 690 | 662 | 662 | 51,000 |
1987/06/17 | 690 | 690 | 680 | 680 | 45,000 |
1987/06/16 | 700 | 700 | 686 | 686 | 114,000 |
1987/06/15 | 715 | 715 | 675 | 680 | 53,000 |
1987/06/12 | 710 | 714 | 695 | 714 | 428,000 |
1987/06/11 | 714 | 718 | 700 | 700 | 292,000 |
1987/06/10 | 685 | 730 | 685 | 704 | 712,000 |
1987/06/09 | 686 | 686 | 676 | 681 | 194,000 |
1987/06/08 | 690 | 690 | 660 | 676 | 221,000 |
1987/06/06 | 695 | 698 | 685 | 690 | 338,000 |
1987/06/05 | 695 | 704 | 680 | 680 | 994,000 |
1987/06/04 | 665 | 683 | 650 | 675 | 852,000 |
1987/06/03 | 654 | 654 | 637 | 645 | 305,000 |
1987/06/02 | 636 | 665 | 635 | 646 | 771,000 |
1987/06/01 | 620 | 636 | 610 | 622 | 501,000 |
1987/05/30 | 600 | 620 | 595 | 620 | 118,000 |
1987/05/29 | 605 | 605 | 600 | 605 | 22,000 |
1987/05/27 | 576 | 585 | 576 | 585 | 50,000 |
1987/05/26 | 575 | 585 | 575 | 585 | 41,000 |
1987/05/25 | 590 | 610 | 585 | 585 | 102,000 |
1987/05/23 | 591 | 591 | 583 | 583 | 113,000 |
1987/05/22 | 595 | 605 | 580 | 583 | 201,000 |
1987/05/21 | 581 | 595 | 581 | 590 | 88,000 |
1987/05/20 | 575 | 590 | 575 | 590 | 35,000 |
1987/05/19 | 575 | 575 | 575 | 575 | 2,000 |
1987/05/18 | 580 | 580 | 574 | 575 | 9,000 |
1987/05/15 | 571 | 580 | 571 | 575 | 25,000 |
1987/05/14 | 565 | 570 | 560 | 565 | 55,000 |
1987/05/13 | 566 | 566 | 560 | 560 | 26,000 |
1987/05/12 | 560 | 570 | 560 | 565 | 24,000 |
1987/05/11 | 567 | 567 | 567 | 567 | 1,000 |
1987/05/08 | 570 | 570 | 566 | 569 | 18,000 |
1987/05/07 | 545 | 561 | 545 | 560 | 19,000 |
1987/05/02 | 569 | 569 | 569 | 569 | 1,000 |
1987/05/01 | 550 | 570 | 550 | 570 | 3,000 |
1987/04/30 | 555 | 555 | 550 | 550 | 17,000 |
1987/04/28 | 570 | 570 | 565 | 565 | 26,000 |
1987/04/27 | 580 | 581 | 571 | 571 | 8,000 |
1987/04/25 | 595 | 595 | 595 | 595 | 2,000 |
1987/04/24 | 600 | 600 | 580 | 600 | 18,000 |
1987/04/23 | 600 | 600 | 599 | 600 | 12,000 |
1987/04/22 | 601 | 601 | 600 | 601 | 7,000 |
1987/04/21 | 600 | 605 | 600 | 605 | 6,000 |
1987/04/20 | 605 | 605 | 601 | 601 | 17,000 |
1987/04/17 | 610 | 620 | 600 | 605 | 113,000 |
1987/04/16 | 605 | 605 | 600 | 605 | 38,000 |
1987/04/15 | 638 | 638 | 620 | 625 | 98,000 |
1987/04/14 | 547 | 580 | 547 | 580 | 27,000 |
1987/04/13 | 535 | 540 | 535 | 535 | 47,000 |
1987/04/10 | 505 | 540 | 505 | 540 | 19,000 |
1987/04/09 | 496 | 500 | 495 | 500 | 8,000 |
1987/04/08 | 500 | 500 | 490 | 495 | 9,000 |
1987/04/06 | 500 | 501 | 500 | 501 | 3,000 |
1987/04/02 | 500 | 505 | 500 | 505 | 3,000 |
1987/04/01 | 490 | 499 | 490 | 499 | 7,000 |
1987/03/31 | 491 | 500 | 490 | 500 | 23,000 |
1987/03/30 | 490 | 491 | 490 | 490 | 19,000 |
1987/03/27 | 487 | 487 | 487 | 487 | 3,000 |
1987/03/26 | 490 | 490 | 490 | 490 | 1,000 |
1987/03/25 | 500 | 500 | 498 | 498 | 8,000 |
1987/03/24 | 505 | 506 | 500 | 500 | 4,000 |
1987/03/23 | 502 | 505 | 500 | 500 | 36,000 |
1987/03/20 | 501 | 501 | 500 | 500 | 6,000 |
1987/03/19 | 500 | 500 | 499 | 499 | 7,000 |
1987/03/18 | 501 | 501 | 498 | 498 | 4,000 |
1987/03/17 | 500 | 500 | 500 | 500 | 7,000 |
1987/03/16 | 501 | 505 | 500 | 504 | 4,000 |
1987/03/12 | 500 | 501 | 500 | 501 | 9,000 |
1987/03/10 | 500 | 505 | 500 | 505 | 6,000 |
1987/03/09 | 500 | 500 | 500 | 500 | 3,000 |
1987/03/07 | 502 | 502 | 500 | 500 | 6,000 |
1987/03/06 | 505 | 505 | 500 | 502 | 5,000 |
1987/03/05 | 506 | 506 | 505 | 505 | 13,000 |
1987/03/03 | 500 | 505 | 500 | 505 | 6,000 |
1987/03/02 | 490 | 500 | 490 | 490 | 19,000 |
1987/02/27 | 500 | 500 | 500 | 500 | 1,000 |
1987/02/25 | 500 | 500 | 500 | 500 | 2,000 |
1987/02/24 | 511 | 511 | 509 | 509 | 8,000 |
1987/02/23 | 524 | 524 | 511 | 511 | 10,000 |
1987/02/19 | 483 | 489 | 483 | 489 | 3,000 |
1987/02/18 | 471 | 471 | 471 | 471 | 2,000 |
1987/02/17 | 470 | 470 | 470 | 470 | 28,000 |
1987/02/16 | 471 | 471 | 471 | 471 | 7,000 |
1987/02/13 | 470 | 470 | 470 | 470 | 16,000 |
1987/02/10 | 480 | 480 | 475 | 475 | 7,000 |
1987/02/09 | 483 | 483 | 483 | 483 | 2,000 |
1987/02/06 | 490 | 490 | 490 | 490 | 24,000 |
1987/02/05 | 490 | 490 | 490 | 490 | 24,000 |
1987/02/04 | 490 | 490 | 490 | 490 | 6,000 |
1987/02/02 | 491 | 491 | 491 | 491 | 4,000 |
1987/01/30 | 512 | 512 | 491 | 491 | 55,000 |
1987/01/29 | 502 | 510 | 502 | 510 | 3,000 |
1987/01/28 | 501 | 501 | 501 | 501 | 1,000 |
1987/01/22 | 510 | 510 | 500 | 500 | 5,000 |
1987/01/21 | 505 | 505 | 500 | 500 | 11,000 |
1987/01/20 | 505 | 505 | 505 | 505 | 1,000 |
1987/01/16 | 505 | 520 | 505 | 520 | 4,000 |
1987/01/14 | 510 | 510 | 500 | 500 | 6,000 |
1987/01/12 | 500 | 508 | 500 | 508 | 3,000 |
1987/01/07 | 509 | 509 | 509 | 509 | 1,000 |