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 |
---|---|---|---|---|---|
1993/12/30 | 697 | 697 | 689 | 697 | 12,000 |
1993/12/29 | 680 | 684 | 676 | 677 | 67,000 |
1993/12/28 | 684 | 694 | 684 | 684 | 23,000 |
1993/12/27 | 686 | 686 | 676 | 683 | 29,000 |
1993/12/24 | 720 | 720 | 706 | 706 | 34,000 |
1993/12/22 | 720 | 730 | 716 | 730 | 91,000 |
1993/12/21 | 710 | 719 | 703 | 711 | 43,000 |
1993/12/20 | 710 | 712 | 692 | 692 | 89,000 |
1993/12/17 | 699 | 699 | 690 | 690 | 26,000 |
1993/12/16 | 710 | 726 | 710 | 719 | 104,000 |
1993/12/15 | 701 | 711 | 701 | 710 | 66,000 |
1993/12/14 | 691 | 705 | 690 | 705 | 24,000 |
1993/12/13 | 706 | 706 | 695 | 700 | 92,000 |
1993/12/10 | 695 | 704 | 686 | 686 | 155,000 |
1993/12/09 | 699 | 714 | 687 | 687 | 139,000 |
1993/12/08 | 699 | 699 | 689 | 689 | 70,000 |
1993/12/07 | 687 | 699 | 687 | 689 | 56,000 |
1993/12/06 | 713 | 713 | 685 | 689 | 55,000 |
1993/12/03 | 708 | 708 | 694 | 708 | 162,000 |
1993/12/02 | 683 | 710 | 683 | 708 | 83,000 |
1993/12/01 | 651 | 679 | 651 | 666 | 224,000 |
1993/11/30 | 655 | 661 | 650 | 660 | 100,000 |
1993/11/29 | 672 | 672 | 660 | 660 | 79,000 |
1993/11/26 | 715 | 720 | 701 | 712 | 182,000 |
1993/11/25 | 715 | 735 | 710 | 725 | 133,000 |
1993/11/24 | 725 | 725 | 702 | 702 | 152,000 |
1993/11/22 | 780 | 780 | 725 | 725 | 82,000 |
1993/11/19 | 783 | 783 | 770 | 780 | 128,000 |
1993/11/18 | 779 | 784 | 774 | 783 | 34,000 |
1993/11/17 | 785 | 785 | 779 | 779 | 39,000 |
1993/11/16 | 790 | 795 | 780 | 795 | 81,000 |
1993/11/15 | 785 | 786 | 784 | 786 | 251,000 |
1993/11/12 | 773 | 785 | 773 | 785 | 109,000 |
1993/11/11 | 770 | 780 | 770 | 773 | 78,000 |
1993/11/10 | 769 | 769 | 763 | 768 | 85,000 |
1993/11/09 | 770 | 772 | 768 | 768 | 70,000 |
1993/11/08 | 768 | 783 | 762 | 768 | 197,000 |
1993/11/05 | 768 | 783 | 762 | 768 | 152,000 |
1993/11/04 | 768 | 785 | 768 | 768 | 29,000 |
1993/11/02 | 785 | 785 | 768 | 768 | 39,000 |
1993/11/01 | 765 | 770 | 765 | 765 | 43,000 |
1993/10/29 | 760 | 760 | 756 | 756 | 35,000 |
1993/10/28 | 766 | 766 | 756 | 756 | 69,000 |
1993/10/27 | 765 | 767 | 756 | 756 | 51,000 |
1993/10/26 | 779 | 779 | 755 | 755 | 87,000 |
1993/10/25 | 761 | 779 | 760 | 778 | 112,000 |
1993/10/22 | 770 | 776 | 760 | 760 | 219,000 |
1993/10/21 | 771 | 771 | 767 | 770 | 89,000 |
1993/10/20 | 771 | 777 | 771 | 771 | 134,000 |
1993/10/19 | 778 | 780 | 771 | 771 | 81,000 |
1993/10/18 | 784 | 785 | 778 | 778 | 227,000 |
1993/10/15 | 791 | 800 | 784 | 784 | 127,000 |
1993/10/14 | 791 | 795 | 791 | 791 | 25,000 |
1993/10/13 | 809 | 809 | 790 | 791 | 34,000 |
1993/10/12 | 809 | 810 | 792 | 805 | 214,000 |
1993/10/08 | 805 | 805 | 793 | 797 | 63,000 |
1993/10/07 | 800 | 810 | 800 | 805 | 73,000 |
1993/10/06 | 795 | 800 | 791 | 800 | 54,000 |
1993/10/05 | 796 | 800 | 791 | 791 | 126,000 |
1993/10/04 | 801 | 801 | 798 | 798 | 41,000 |
1993/10/01 | 792 | 800 | 792 | 800 | 58,000 |
1993/09/30 | 793 | 801 | 793 | 793 | 45,000 |
1993/09/29 | 797 | 797 | 792 | 793 | 299,000 |
1993/09/28 | 805 | 805 | 798 | 798 | 106,000 |
1993/09/27 | 797 | 806 | 797 | 805 | 96,000 |
1993/09/24 | 801 | 810 | 801 | 802 | 43,000 |
1993/09/22 | 796 | 804 | 796 | 804 | 88,000 |
1993/09/21 | 805 | 805 | 795 | 795 | 72,000 |
1993/09/20 | 794 | 795 | 794 | 795 | 50,000 |
1993/09/17 | 800 | 804 | 794 | 794 | 75,000 |
1993/09/16 | 794 | 798 | 792 | 792 | 210,000 |
1993/09/14 | 800 | 800 | 793 | 793 | 159,000 |
1993/09/13 | 805 | 805 | 796 | 800 | 215,000 |
1993/09/10 | 803 | 805 | 803 | 805 | 186,000 |
1993/09/09 | 821 | 821 | 796 | 796 | 168,000 |
1993/09/08 | 822 | 830 | 820 | 820 | 219,000 |
1993/09/07 | 822 | 825 | 822 | 822 | 167,000 |
1993/09/06 | 819 | 822 | 819 | 822 | 92,000 |
1993/09/03 | 819 | 825 | 815 | 819 | 186,000 |
1993/09/02 | 810 | 819 | 800 | 819 | 240,000 |
1993/09/01 | 799 | 811 | 799 | 800 | 185,000 |
1993/08/31 | 810 | 810 | 800 | 809 | 86,000 |
1993/08/30 | 800 | 800 | 794 | 799 | 39,000 |
1993/08/27 | 813 | 814 | 797 | 800 | 340,000 |
1993/08/26 | 809 | 813 | 805 | 813 | 368,000 |
1993/08/25 | 805 | 809 | 802 | 808 | 253,000 |
1993/08/24 | 805 | 805 | 795 | 805 | 293,000 |
1993/08/23 | 805 | 809 | 790 | 805 | 345,000 |
1993/08/20 | 800 | 804 | 797 | 802 | 255,000 |
1993/08/19 | 781 | 800 | 781 | 800 | 235,000 |
1993/08/18 | 776 | 785 | 776 | 785 | 215,000 |
1993/08/17 | 775 | 780 | 775 | 775 | 177,000 |
1993/08/16 | 770 | 780 | 765 | 780 | 212,000 |
1993/08/13 | 770 | 771 | 765 | 770 | 177,000 |
1993/08/12 | 784 | 784 | 770 | 771 | 174,000 |
1993/08/11 | 761 | 780 | 761 | 775 | 150,000 |
1993/08/10 | 755 | 765 | 755 | 760 | 109,000 |
1993/08/09 | 750 | 754 | 750 | 754 | 21,000 |
1993/08/06 | 755 | 755 | 748 | 750 | 120,000 |
1993/08/05 | 755 | 757 | 745 | 745 | 131,000 |
1993/08/04 | 756 | 765 | 756 | 765 | 126,000 |
1993/08/03 | 756 | 762 | 755 | 760 | 108,000 |
1993/08/02 | 760 | 760 | 753 | 755 | 99,000 |
1993/07/30 | 768 | 768 | 753 | 753 | 102,000 |
1993/07/29 | 758 | 768 | 754 | 768 | 139,000 |
1993/07/28 | 759 | 759 | 750 | 750 | 57,000 |
1993/07/27 | 740 | 750 | 732 | 750 | 132,000 |
1993/07/26 | 733 | 750 | 732 | 736 | 132,000 |
1993/07/23 | 754 | 754 | 728 | 730 | 271,000 |
1993/07/22 | 731 | 755 | 731 | 755 | 425,000 |
1993/07/21 | 758 | 764 | 758 | 761 | 539,000 |
1993/07/20 | 765 | 770 | 756 | 764 | 98,000 |
1993/07/19 | 773 | 773 | 758 | 765 | 52,000 |
1993/07/16 | 768 | 773 | 761 | 773 | 98,000 |
1993/07/15 | 770 | 790 | 760 | 777 | 97,000 |
1993/07/14 | 768 | 770 | 758 | 770 | 40,000 |
1993/07/13 | 755 | 758 | 748 | 758 | 96,000 |
1993/07/12 | 755 | 755 | 751 | 755 | 124,000 |
1993/07/09 | 745 | 757 | 745 | 747 | 61,000 |
1993/07/08 | 735 | 735 | 735 | 735 | 17,000 |
1993/07/07 | 735 | 740 | 735 | 735 | 102,000 |
1993/07/06 | 730 | 736 | 730 | 735 | 68,000 |
1993/07/05 | 749 | 749 | 735 | 735 | 25,000 |
1993/07/02 | 754 | 754 | 746 | 749 | 34,000 |
1993/07/01 | 730 | 752 | 730 | 750 | 30,000 |
1993/06/30 | 739 | 739 | 725 | 725 | 143,000 |
1993/06/29 | 735 | 755 | 735 | 745 | 71,000 |
1993/06/28 | 755 | 765 | 745 | 745 | 59,000 |
1993/06/25 | 745 | 745 | 731 | 735 | 70,000 |
1993/06/24 | 713 | 730 | 712 | 730 | 168,000 |
1993/06/23 | 730 | 730 | 715 | 715 | 141,000 |
1993/06/22 | 733 | 740 | 726 | 730 | 73,000 |
1993/06/21 | 750 | 750 | 740 | 740 | 277,000 |
1993/06/18 | 751 | 751 | 744 | 750 | 284,000 |
1993/06/17 | 763 | 763 | 728 | 745 | 76,000 |
1993/06/16 | 783 | 783 | 764 | 764 | 113,000 |
1993/06/15 | 786 | 790 | 771 | 781 | 177,000 |
1993/06/14 | 795 | 795 | 786 | 786 | 100,000 |
1993/06/11 | 800 | 800 | 791 | 795 | 59,000 |
1993/06/10 | 796 | 796 | 791 | 791 | 72,000 |
1993/06/08 | 786 | 786 | 771 | 786 | 119,000 |
1993/06/07 | 790 | 800 | 786 | 786 | 80,000 |
1993/06/04 | 803 | 810 | 802 | 810 | 297,000 |
1993/06/03 | 780 | 803 | 780 | 803 | 233,000 |
1993/06/02 | 805 | 805 | 771 | 780 | 171,000 |
1993/06/01 | 800 | 805 | 790 | 795 | 118,000 |
1993/05/31 | 810 | 810 | 790 | 798 | 51,000 |
1993/05/28 | 805 | 817 | 804 | 810 | 654,000 |
1993/05/27 | 784 | 806 | 784 | 800 | 717,000 |
1993/05/26 | 755 | 780 | 755 | 775 | 777,000 |
1993/05/25 | 755 | 759 | 751 | 754 | 367,000 |
1993/05/24 | 750 | 754 | 742 | 747 | 160,000 |
1993/05/21 | 735 | 755 | 735 | 750 | 111,000 |
1993/05/20 | 720 | 735 | 720 | 730 | 84,000 |
1993/05/19 | 730 | 730 | 720 | 720 | 64,000 |
1993/05/18 | 735 | 735 | 727 | 730 | 132,000 |
1993/05/17 | 750 | 750 | 736 | 736 | 166,000 |
1993/05/14 | 731 | 749 | 731 | 749 | 38,000 |
1993/05/13 | 754 | 754 | 740 | 740 | 192,000 |
1993/05/12 | 760 | 760 | 740 | 755 | 124,000 |
1993/05/11 | 749 | 755 | 740 | 755 | 354,000 |
1993/05/10 | 709 | 740 | 705 | 739 | 192,000 |
1993/05/07 | 693 | 709 | 693 | 705 | 107,000 |
1993/05/06 | 704 | 705 | 700 | 700 | 51,000 |
1993/04/30 | 709 | 714 | 705 | 714 | 115,000 |
1993/04/28 | 700 | 710 | 695 | 700 | 232,000 |
1993/04/27 | 680 | 700 | 680 | 700 | 108,000 |
1993/04/26 | 670 | 685 | 667 | 685 | 72,000 |
1993/04/23 | 675 | 684 | 671 | 671 | 41,000 |
1993/04/22 | 687 | 704 | 675 | 685 | 267,000 |
1993/04/21 | 687 | 687 | 669 | 687 | 95,000 |
1993/04/20 | 677 | 690 | 675 | 690 | 233,000 |
1993/04/19 | 680 | 680 | 670 | 680 | 159,000 |
1993/04/16 | 693 | 700 | 686 | 693 | 193,000 |
1993/04/15 | 690 | 695 | 680 | 695 | 181,000 |
1993/04/14 | 697 | 700 | 676 | 695 | 205,000 |
1993/04/13 | 680 | 695 | 671 | 695 | 103,000 |
1993/04/12 | 695 | 695 | 680 | 690 | 66,000 |
1993/04/09 | 689 | 695 | 679 | 690 | 163,000 |
1993/04/08 | 690 | 695 | 680 | 690 | 235,000 |
1993/04/07 | 680 | 685 | 677 | 683 | 305,000 |
1993/04/06 | 679 | 679 | 670 | 670 | 110,000 |
1993/04/05 | 686 | 694 | 677 | 678 | 319,000 |
1993/04/02 | 674 | 677 | 666 | 676 | 237,000 |
1993/04/01 | 648 | 664 | 644 | 664 | 301,000 |
1993/03/31 | 645 | 655 | 645 | 645 | 143,000 |
1993/03/30 | 634 | 650 | 631 | 645 | 155,000 |
1993/03/29 | 630 | 658 | 630 | 640 | 100,000 |
1993/03/26 | 620 | 640 | 620 | 620 | 174,000 |
1993/03/25 | 617 | 629 | 617 | 620 | 44,000 |
1993/03/24 | 611 | 620 | 611 | 617 | 141,000 |
1993/03/23 | 620 | 620 | 611 | 617 | 182,000 |
1993/03/22 | 635 | 639 | 625 | 630 | 105,000 |
1993/03/19 | 655 | 663 | 637 | 640 | 306,000 |
1993/03/18 | 640 | 655 | 640 | 655 | 107,000 |
1993/03/17 | 635 | 637 | 630 | 637 | 71,000 |
1993/03/16 | 629 | 631 | 622 | 631 | 86,000 |
1993/03/15 | 639 | 639 | 621 | 626 | 25,000 |
1993/03/12 | 614 | 620 | 614 | 620 | 240,000 |
1993/03/11 | 620 | 620 | 613 | 613 | 98,000 |
1993/03/10 | 635 | 640 | 629 | 630 | 93,000 |
1993/03/09 | 635 | 645 | 635 | 645 | 174,000 |
1993/03/08 | 637 | 641 | 635 | 635 | 250,000 |
1993/03/05 | 641 | 641 | 636 | 637 | 207,000 |
1993/03/04 | 640 | 641 | 635 | 641 | 111,000 |
1993/03/03 | 636 | 642 | 636 | 642 | 108,000 |
1993/03/02 | 639 | 640 | 637 | 637 | 92,000 |
1993/03/01 | 635 | 640 | 635 | 640 | 115,000 |
1993/02/26 | 639 | 640 | 639 | 639 | 58,000 |
1993/02/25 | 638 | 641 | 638 | 640 | 187,000 |
1993/02/24 | 638 | 640 | 638 | 638 | 81,000 |
1993/02/23 | 640 | 641 | 638 | 638 | 206,000 |
1993/02/22 | 640 | 640 | 638 | 638 | 71,000 |
1993/02/19 | 635 | 640 | 635 | 637 | 61,000 |
1993/02/18 | 632 | 640 | 632 | 639 | 67,000 |
1993/02/17 | 635 | 635 | 630 | 630 | 86,000 |
1993/02/16 | 635 | 635 | 635 | 635 | 31,000 |
1993/02/15 | 627 | 635 | 620 | 635 | 17,000 |
1993/02/12 | 636 | 636 | 623 | 636 | 45,000 |
1993/02/10 | 634 | 639 | 634 | 636 | 73,000 |
1993/02/09 | 635 | 635 | 633 | 633 | 94,000 |
1993/02/08 | 630 | 630 | 628 | 630 | 90,000 |
1993/02/05 | 620 | 631 | 620 | 630 | 77,000 |
1993/02/04 | 628 | 635 | 621 | 626 | 119,000 |
1993/02/03 | 620 | 628 | 618 | 628 | 170,000 |
1993/02/02 | 620 | 635 | 616 | 618 | 40,000 |
1993/02/01 | 625 | 625 | 615 | 616 | 7,000 |
1993/01/29 | 635 | 639 | 625 | 625 | 156,000 |
1993/01/28 | 625 | 630 | 625 | 630 | 63,000 |
1993/01/27 | 627 | 627 | 624 | 625 | 40,000 |
1993/01/26 | 612 | 626 | 612 | 625 | 26,000 |
1993/01/25 | 611 | 611 | 611 | 611 | 6,000 |
1993/01/22 | 634 | 639 | 627 | 637 | 94,000 |
1993/01/21 | 628 | 639 | 624 | 639 | 77,000 |
1993/01/20 | 611 | 628 | 611 | 628 | 111,000 |
1993/01/19 | 611 | 614 | 610 | 611 | 146,000 |
1993/01/18 | 611 | 611 | 610 | 610 | 36,000 |
1993/01/14 | 611 | 612 | 611 | 611 | 64,000 |
1993/01/13 | 624 | 624 | 612 | 612 | 85,000 |
1993/01/12 | 614 | 615 | 614 | 614 | 72,000 |
1993/01/11 | 628 | 628 | 612 | 613 | 72,000 |
1993/01/08 | 636 | 636 | 628 | 628 | 220,000 |
1993/01/07 | 647 | 650 | 635 | 635 | 107,000 |
1993/01/06 | 648 | 652 | 648 | 650 | 81,000 |
1993/01/05 | 650 | 650 | 647 | 648 | 27,000 |
1993/01/04 | 648 | 648 | 648 | 648 | 33,000 |