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 |
|---|---|---|---|---|---|
| 1991/12/30 | 759 | 775 | 759 | 773 | 106,000 |
| 1991/12/27 | 751 | 760 | 751 | 755 | 135,000 |
| 1991/12/26 | 755 | 755 | 740 | 748 | 88,000 |
| 1991/12/25 | 735 | 755 | 735 | 755 | 110,000 |
| 1991/12/24 | 769 | 769 | 728 | 735 | 79,000 |
| 1991/12/20 | 756 | 758 | 749 | 749 | 108,000 |
| 1991/12/19 | 771 | 772 | 756 | 756 | 56,000 |
| 1991/12/18 | 798 | 799 | 762 | 766 | 235,000 |
| 1991/12/17 | 794 | 805 | 793 | 800 | 363,000 |
| 1991/12/16 | 785 | 796 | 785 | 794 | 109,000 |
| 1991/12/13 | 795 | 800 | 788 | 800 | 169,000 |
| 1991/12/12 | 760 | 785 | 760 | 785 | 41,000 |
| 1991/12/11 | 754 | 756 | 750 | 756 | 93,000 |
| 1991/12/10 | 754 | 770 | 754 | 770 | 49,000 |
| 1991/12/09 | 753 | 770 | 753 | 770 | 39,000 |
| 1991/12/06 | 762 | 763 | 754 | 763 | 129,000 |
| 1991/12/05 | 776 | 778 | 762 | 762 | 89,000 |
| 1991/12/04 | 755 | 799 | 755 | 779 | 242,000 |
| 1991/12/03 | 751 | 762 | 750 | 761 | 80,000 |
| 1991/12/02 | 751 | 751 | 748 | 748 | 107,000 |
| 1991/11/29 | 755 | 770 | 750 | 761 | 203,000 |
| 1991/11/28 | 771 | 771 | 748 | 748 | 166,000 |
| 1991/11/27 | 803 | 803 | 780 | 780 | 125,000 |
| 1991/11/26 | 786 | 810 | 777 | 809 | 48,000 |
| 1991/11/25 | 788 | 788 | 770 | 777 | 66,000 |
| 1991/11/22 | 800 | 800 | 795 | 795 | 62,000 |
| 1991/11/21 | 805 | 805 | 796 | 800 | 152,000 |
| 1991/11/20 | 798 | 806 | 795 | 800 | 161,000 |
| 1991/11/19 | 816 | 816 | 806 | 806 | 203,000 |
| 1991/11/18 | 819 | 819 | 795 | 806 | 375,000 |
| 1991/11/15 | 821 | 826 | 820 | 825 | 251,000 |
| 1991/11/14 | 841 | 850 | 821 | 831 | 83,000 |
| 1991/11/13 | 864 | 864 | 844 | 857 | 73,000 |
| 1991/11/12 | 822 | 868 | 822 | 868 | 106,000 |
| 1991/11/11 | 840 | 845 | 815 | 820 | 151,000 |
| 1991/11/08 | 866 | 870 | 845 | 850 | 148,000 |
| 1991/11/07 | 865 | 875 | 861 | 866 | 206,000 |
| 1991/11/06 | 868 | 875 | 862 | 875 | 342,000 |
| 1991/11/05 | 882 | 886 | 861 | 875 | 181,000 |
| 1991/11/01 | 895 | 895 | 881 | 882 | 334,000 |
| 1991/10/31 | 924 | 924 | 892 | 900 | 607,000 |
| 1991/10/30 | 917 | 935 | 912 | 915 | 916,000 |
| 1991/10/29 | 916 | 919 | 906 | 907 | 383,000 |
| 1991/10/28 | 915 | 925 | 902 | 914 | 644,000 |
| 1991/10/25 | 895 | 910 | 894 | 910 | 635,000 |
| 1991/10/24 | 920 | 922 | 902 | 902 | 1,025,000 |
| 1991/10/23 | 928 | 940 | 916 | 925 | 2,473,000 |
| 1991/10/22 | 914 | 935 | 905 | 928 | 3,166,000 |
| 1991/10/21 | 910 | 917 | 901 | 915 | 1,939,000 |
| 1991/10/18 | 863 | 900 | 860 | 892 | 921,000 |
| 1991/10/17 | 870 | 874 | 855 | 855 | 257,000 |
| 1991/10/16 | 854 | 873 | 853 | 870 | 323,000 |
| 1991/10/15 | 855 | 865 | 840 | 854 | 229,000 |
| 1991/10/14 | 860 | 870 | 855 | 859 | 354,000 |
| 1991/10/11 | 875 | 880 | 868 | 880 | 380,000 |
| 1991/10/09 | 883 | 889 | 863 | 875 | 553,000 |
| 1991/10/08 | 880 | 908 | 880 | 889 | 2,250,000 |
| 1991/10/07 | 879 | 895 | 873 | 873 | 1,672,000 |
| 1991/10/04 | 862 | 879 | 855 | 869 | 1,798,000 |
| 1991/10/03 | 840 | 858 | 835 | 852 | 1,078,000 |
| 1991/10/02 | 831 | 840 | 820 | 820 | 206,000 |
| 1991/10/01 | 825 | 842 | 825 | 831 | 194,000 |
| 1991/09/30 | 825 | 838 | 825 | 825 | 75,000 |
| 1991/09/27 | 820 | 850 | 820 | 835 | 645,000 |
| 1991/09/26 | 845 | 845 | 825 | 830 | 74,000 |
| 1991/09/25 | 835 | 850 | 835 | 845 | 210,000 |
| 1991/09/24 | 830 | 830 | 822 | 829 | 231,000 |
| 1991/09/20 | 834 | 840 | 805 | 820 | 282,000 |
| 1991/09/19 | 855 | 870 | 825 | 830 | 767,000 |
| 1991/09/18 | 870 | 874 | 840 | 849 | 1,306,000 |
| 1991/09/17 | 859 | 880 | 854 | 880 | 1,816,000 |
| 1991/09/13 | 820 | 854 | 820 | 852 | 1,933,000 |
| 1991/09/12 | 791 | 819 | 791 | 810 | 835,000 |
| 1991/09/11 | 763 | 807 | 763 | 789 | 741,000 |
| 1991/09/10 | 780 | 785 | 768 | 773 | 222,000 |
| 1991/09/09 | 798 | 799 | 781 | 790 | 287,000 |
| 1991/09/06 | 770 | 788 | 766 | 788 | 463,000 |
| 1991/09/05 | 739 | 759 | 738 | 755 | 148,000 |
| 1991/09/04 | 738 | 740 | 731 | 732 | 125,000 |
| 1991/09/03 | 749 | 750 | 740 | 748 | 105,000 |
| 1991/09/02 | 755 | 755 | 747 | 749 | 156,000 |
| 1991/08/30 | 737 | 756 | 731 | 752 | 240,000 |
| 1991/08/29 | 719 | 735 | 715 | 727 | 562,000 |
| 1991/08/28 | 700 | 715 | 700 | 705 | 395,000 |
| 1991/08/27 | 669 | 675 | 660 | 670 | 121,000 |
| 1991/08/26 | 685 | 685 | 670 | 670 | 114,000 |
| 1991/08/23 | 700 | 705 | 689 | 695 | 158,000 |
| 1991/08/22 | 700 | 710 | 700 | 710 | 149,000 |
| 1991/08/21 | 670 | 700 | 665 | 680 | 333,000 |
| 1991/08/20 | 680 | 700 | 670 | 680 | 138,000 |
| 1991/08/19 | 740 | 740 | 700 | 700 | 214,000 |
| 1991/08/16 | 740 | 743 | 740 | 740 | 69,000 |
| 1991/08/15 | 740 | 761 | 740 | 750 | 45,000 |
| 1991/08/14 | 733 | 750 | 733 | 740 | 131,000 |
| 1991/08/13 | 741 | 750 | 735 | 743 | 87,000 |
| 1991/08/12 | 750 | 760 | 745 | 750 | 80,000 |
| 1991/08/09 | 765 | 770 | 760 | 760 | 77,000 |
| 1991/08/08 | 779 | 780 | 765 | 770 | 57,000 |
| 1991/08/07 | 780 | 780 | 765 | 780 | 73,000 |
| 1991/08/06 | 780 | 780 | 768 | 770 | 169,000 |
| 1991/08/05 | 790 | 790 | 780 | 780 | 103,000 |
| 1991/08/02 | 800 | 800 | 795 | 800 | 192,000 |
| 1991/08/01 | 804 | 810 | 800 | 800 | 180,000 |
| 1991/07/31 | 811 | 811 | 799 | 804 | 302,000 |
| 1991/07/30 | 799 | 809 | 799 | 800 | 255,000 |
| 1991/07/29 | 800 | 809 | 795 | 809 | 198,000 |
| 1991/07/26 | 791 | 810 | 791 | 810 | 203,000 |
| 1991/07/25 | 802 | 812 | 801 | 801 | 119,000 |
| 1991/07/24 | 795 | 805 | 790 | 801 | 81,000 |
| 1991/07/23 | 801 | 805 | 795 | 805 | 102,000 |
| 1991/07/22 | 820 | 825 | 800 | 810 | 117,000 |
| 1991/07/19 | 816 | 830 | 816 | 825 | 209,000 |
| 1991/07/18 | 810 | 820 | 790 | 815 | 167,000 |
| 1991/07/17 | 830 | 833 | 810 | 820 | 183,000 |
| 1991/07/16 | 846 | 850 | 830 | 830 | 263,000 |
| 1991/07/15 | 832 | 851 | 832 | 845 | 420,000 |
| 1991/07/12 | 805 | 839 | 805 | 831 | 329,000 |
| 1991/07/11 | 805 | 815 | 800 | 800 | 114,000 |
| 1991/07/10 | 780 | 805 | 780 | 800 | 231,000 |
| 1991/07/09 | 756 | 780 | 736 | 780 | 364,000 |
| 1991/07/08 | 796 | 805 | 755 | 755 | 429,000 |
| 1991/07/05 | 807 | 810 | 797 | 798 | 161,000 |
| 1991/07/04 | 800 | 805 | 796 | 797 | 215,000 |
| 1991/07/03 | 831 | 841 | 820 | 820 | 267,000 |
| 1991/07/02 | 857 | 857 | 835 | 840 | 182,000 |
| 1991/07/01 | 845 | 848 | 840 | 847 | 183,000 |
| 1991/06/28 | 842 | 842 | 822 | 822 | 245,000 |
| 1991/06/27 | 836 | 857 | 832 | 832 | 210,000 |
| 1991/06/26 | 840 | 860 | 840 | 841 | 420,000 |
| 1991/06/25 | 820 | 840 | 820 | 831 | 285,000 |
| 1991/06/24 | 850 | 850 | 830 | 830 | 222,000 |
| 1991/06/21 | 860 | 861 | 841 | 856 | 564,000 |
| 1991/06/20 | 837 | 848 | 831 | 840 | 582,000 |
| 1991/06/19 | 865 | 866 | 836 | 837 | 749,000 |
| 1991/06/18 | 880 | 880 | 865 | 870 | 1,113,000 |
| 1991/06/17 | 869 | 885 | 867 | 880 | 2,687,000 |
| 1991/06/14 | 850 | 869 | 848 | 859 | 2,163,000 |
| 1991/06/13 | 838 | 847 | 830 | 844 | 576,000 |
| 1991/06/12 | 822 | 830 | 820 | 830 | 509,000 |
| 1991/06/11 | 795 | 825 | 795 | 819 | 259,000 |
| 1991/06/10 | 805 | 814 | 795 | 805 | 322,000 |
| 1991/06/07 | 801 | 815 | 797 | 810 | 233,000 |
| 1991/06/06 | 810 | 819 | 801 | 805 | 265,000 |
| 1991/06/05 | 825 | 829 | 807 | 810 | 240,000 |
| 1991/06/04 | 840 | 840 | 825 | 825 | 339,000 |
| 1991/06/03 | 850 | 851 | 840 | 840 | 988,000 |
| 1991/05/31 | 849 | 853 | 836 | 840 | 2,134,000 |
| 1991/05/30 | 824 | 845 | 824 | 839 | 2,868,000 |
| 1991/05/29 | 828 | 835 | 815 | 824 | 2,561,000 |
| 1991/05/28 | 803 | 821 | 802 | 810 | 1,115,000 |
| 1991/05/27 | 786 | 804 | 786 | 800 | 419,000 |
| 1991/05/24 | 800 | 802 | 780 | 786 | 726,000 |
| 1991/05/23 | 768 | 800 | 762 | 797 | 1,018,000 |
| 1991/05/22 | 762 | 770 | 760 | 763 | 99,000 |
| 1991/05/21 | 750 | 762 | 750 | 762 | 106,000 |
| 1991/05/20 | 758 | 759 | 750 | 750 | 89,000 |
| 1991/05/17 | 759 | 760 | 750 | 760 | 78,000 |
| 1991/05/16 | 755 | 758 | 749 | 749 | 135,000 |
| 1991/05/15 | 760 | 760 | 750 | 758 | 83,000 |
| 1991/05/14 | 751 | 760 | 750 | 760 | 106,000 |
| 1991/05/13 | 771 | 775 | 750 | 750 | 96,000 |
| 1991/05/10 | 776 | 776 | 766 | 775 | 124,000 |
| 1991/05/09 | 771 | 778 | 766 | 766 | 78,000 |
| 1991/05/08 | 780 | 780 | 771 | 780 | 159,000 |
| 1991/05/07 | 745 | 787 | 745 | 770 | 145,000 |
| 1991/05/02 | 779 | 780 | 753 | 753 | 158,000 |
| 1991/05/01 | 760 | 769 | 751 | 769 | 123,000 |
| 1991/04/30 | 750 | 760 | 745 | 745 | 846,000 |
| 1991/04/26 | 750 | 763 | 745 | 756 | 645,000 |
| 1991/04/25 | 770 | 770 | 741 | 745 | 291,000 |
| 1991/04/24 | 780 | 780 | 770 | 770 | 238,000 |
| 1991/04/23 | 775 | 780 | 770 | 775 | 200,000 |
| 1991/04/22 | 790 | 790 | 776 | 777 | 196,000 |
| 1991/04/19 | 789 | 800 | 785 | 790 | 266,000 |
| 1991/04/18 | 808 | 808 | 798 | 798 | 244,000 |
| 1991/04/17 | 824 | 824 | 795 | 798 | 1,340,000 |
| 1991/04/16 | 790 | 820 | 790 | 815 | 1,916,000 |
| 1991/04/15 | 798 | 798 | 785 | 790 | 209,000 |
| 1991/04/12 | 781 | 784 | 775 | 778 | 198,000 |
| 1991/04/11 | 781 | 788 | 781 | 781 | 118,000 |
| 1991/04/10 | 786 | 790 | 775 | 781 | 277,000 |
| 1991/04/09 | 804 | 804 | 789 | 790 | 724,000 |
| 1991/04/08 | 790 | 801 | 788 | 801 | 666,000 |
| 1991/04/05 | 780 | 790 | 778 | 780 | 212,000 |
| 1991/04/04 | 783 | 783 | 775 | 778 | 141,000 |
| 1991/04/03 | 766 | 782 | 760 | 777 | 185,000 |
| 1991/04/02 | 750 | 770 | 750 | 756 | 199,000 |
| 1991/04/01 | 750 | 750 | 745 | 745 | 189,000 |
| 1991/03/29 | 749 | 749 | 743 | 745 | 99,000 |
| 1991/03/28 | 754 | 754 | 741 | 743 | 162,000 |
| 1991/03/27 | 761 | 761 | 745 | 745 | 191,000 |
| 1991/03/26 | 760 | 775 | 751 | 751 | 354,000 |
| 1991/03/26 | 1 -> 1.05 分割 | ||||
| 1991/03/25 | 815 | 818 | 790 | 802 | 500,000 |
| 1991/03/22 | 820 | 829 | 813 | 816 | 806,000 |
| 1991/03/20 | 820 | 825 | 806 | 819 | 1,106,000 |
| 1991/03/19 | 820 | 825 | 816 | 825 | 248,000 |
| 1991/03/18 | 828 | 833 | 815 | 816 | 311,000 |
| 1991/03/15 | 845 | 845 | 821 | 825 | 821,000 |
| 1991/03/14 | 818 | 835 | 815 | 835 | 955,000 |
| 1991/03/13 | 817 | 832 | 815 | 815 | 966,000 |
| 1991/03/12 | 800 | 815 | 790 | 814 | 583,000 |
| 1991/03/11 | 775 | 799 | 771 | 799 | 404,000 |
| 1991/03/08 | 775 | 780 | 773 | 780 | 181,000 |
| 1991/03/07 | 774 | 790 | 774 | 781 | 235,000 |
| 1991/03/06 | 799 | 799 | 780 | 783 | 275,000 |
| 1991/03/05 | 780 | 800 | 780 | 781 | 255,000 |
| 1991/03/04 | 771 | 788 | 771 | 782 | 225,000 |
| 1991/03/01 | 791 | 791 | 772 | 777 | 279,000 |
| 1991/02/28 | 806 | 815 | 795 | 795 | 516,000 |
| 1991/02/27 | 790 | 800 | 780 | 786 | 222,000 |
| 1991/02/26 | 811 | 811 | 779 | 780 | 488,000 |
| 1991/02/25 | 796 | 830 | 775 | 801 | 365,000 |
| 1991/02/22 | 835 | 845 | 780 | 792 | 922,000 |
| 1991/02/21 | 860 | 880 | 825 | 825 | 4,803,000 |
| 1991/02/20 | 775 | 820 | 770 | 820 | 1,256,000 |
| 1991/02/19 | 760 | 781 | 756 | 775 | 625,000 |
| 1991/02/18 | 754 | 759 | 747 | 750 | 382,000 |
| 1991/02/15 | 750 | 754 | 740 | 744 | 221,000 |
| 1991/02/14 | 750 | 759 | 741 | 741 | 363,000 |
| 1991/02/13 | 756 | 759 | 740 | 741 | 429,000 |
| 1991/02/12 | 749 | 756 | 738 | 756 | 599,000 |
| 1991/02/08 | 726 | 748 | 722 | 739 | 531,000 |
| 1991/02/07 | 730 | 730 | 715 | 721 | 176,000 |
| 1991/02/06 | 734 | 735 | 715 | 715 | 294,000 |
| 1991/02/05 | 717 | 743 | 705 | 735 | 924,000 |
| 1991/02/04 | 680 | 710 | 676 | 703 | 439,000 |
| 1991/02/01 | 660 | 660 | 650 | 650 | 55,000 |
| 1991/01/31 | 660 | 674 | 650 | 650 | 94,000 |
| 1991/01/30 | 661 | 661 | 650 | 660 | 86,000 |
| 1991/01/29 | 680 | 680 | 650 | 660 | 132,000 |
| 1991/01/28 | 690 | 690 | 671 | 671 | 207,000 |
| 1991/01/25 | 640 | 689 | 640 | 680 | 630,000 |
| 1991/01/24 | 630 | 640 | 630 | 635 | 266,000 |
| 1991/01/23 | 645 | 650 | 636 | 640 | 478,000 |
| 1991/01/22 | 615 | 650 | 615 | 635 | 306,000 |
| 1991/01/21 | 615 | 625 | 614 | 615 | 195,000 |
| 1991/01/18 | 651 | 660 | 625 | 625 | 441,000 |
| 1991/01/17 | 610 | 622 | 601 | 620 | 163,000 |
| 1991/01/16 | 640 | 641 | 615 | 615 | 155,000 |
| 1991/01/14 | 659 | 668 | 645 | 665 | 88,000 |
| 1991/01/11 | 661 | 670 | 637 | 660 | 117,000 |
| 1991/01/10 | 644 | 660 | 637 | 660 | 279,000 |
| 1991/01/09 | 640 | 660 | 637 | 652 | 116,000 |
| 1991/01/08 | 670 | 670 | 645 | 650 | 186,000 |
| 1991/01/07 | 685 | 690 | 680 | 680 | 110,000 |
| 1991/01/04 | 686 | 700 | 684 | 700 | 84,000 |