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 |
---|---|---|---|---|---|
1994/12/30 | 841 | 845 | 835 | 845 | 48,000 |
1994/12/29 | 830 | 839 | 830 | 839 | 449,000 |
1994/12/28 | 836 | 840 | 836 | 840 | 71,000 |
1994/12/27 | 849 | 849 | 835 | 836 | 309,000 |
1994/12/26 | 840 | 850 | 835 | 849 | 96,000 |
1994/12/22 | 836 | 845 | 835 | 842 | 174,000 |
1994/12/21 | 833 | 840 | 833 | 835 | 712,000 |
1994/12/20 | 838 | 838 | 823 | 833 | 464,000 |
1994/12/19 | 830 | 840 | 830 | 838 | 234,000 |
1994/12/16 | 830 | 835 | 830 | 830 | 61,000 |
1994/12/15 | 821 | 822 | 821 | 822 | 39,000 |
1994/12/14 | 821 | 825 | 821 | 823 | 102,000 |
1994/12/13 | 834 | 834 | 821 | 822 | 65,000 |
1994/12/12 | 829 | 830 | 827 | 830 | 213,000 |
1994/12/09 | 832 | 834 | 827 | 828 | 609,000 |
1994/12/08 | 825 | 835 | 823 | 831 | 387,000 |
1994/12/07 | 823 | 829 | 823 | 828 | 78,000 |
1994/12/06 | 821 | 826 | 820 | 824 | 185,000 |
1994/12/05 | 817 | 826 | 817 | 826 | 287,000 |
1994/12/02 | 825 | 827 | 815 | 817 | 717,000 |
1994/12/01 | 817 | 830 | 817 | 830 | 234,000 |
1994/11/30 | 807 | 819 | 807 | 817 | 91,000 |
1994/11/29 | 803 | 805 | 802 | 805 | 72,000 |
1994/11/28 | 795 | 802 | 795 | 802 | 143,000 |
1994/11/25 | 801 | 802 | 795 | 801 | 114,000 |
1994/11/24 | 809 | 809 | 801 | 803 | 169,000 |
1994/11/22 | 817 | 819 | 817 | 819 | 115,000 |
1994/11/21 | 829 | 829 | 817 | 817 | 61,000 |
1994/11/18 | 818 | 825 | 815 | 820 | 556,000 |
1994/11/17 | 800 | 817 | 799 | 815 | 450,000 |
1994/11/16 | 800 | 803 | 800 | 800 | 170,000 |
1994/11/15 | 795 | 802 | 795 | 795 | 58,000 |
1994/11/14 | 800 | 803 | 790 | 791 | 302,000 |
1994/11/11 | 776 | 800 | 776 | 800 | 793,000 |
1994/11/10 | 776 | 776 | 776 | 776 | 70,000 |
1994/11/09 | 790 | 790 | 775 | 776 | 47,000 |
1994/11/08 | 790 | 790 | 783 | 784 | 26,000 |
1994/11/07 | 783 | 793 | 783 | 784 | 50,000 |
1994/11/04 | 790 | 794 | 785 | 790 | 194,000 |
1994/11/02 | 795 | 795 | 780 | 780 | 135,000 |
1994/11/01 | 800 | 801 | 800 | 800 | 121,000 |
1994/10/31 | 800 | 806 | 800 | 806 | 177,000 |
1994/10/28 | 805 | 805 | 800 | 800 | 153,000 |
1994/10/27 | 795 | 800 | 792 | 800 | 204,000 |
1994/10/26 | 796 | 801 | 792 | 795 | 97,000 |
1994/10/25 | 801 | 807 | 801 | 801 | 192,000 |
1994/10/24 | 810 | 810 | 809 | 809 | 49,000 |
1994/10/21 | 815 | 819 | 806 | 809 | 203,000 |
1994/10/20 | 830 | 835 | 825 | 825 | 353,000 |
1994/10/19 | 838 | 845 | 830 | 839 | 107,000 |
1994/10/18 | 841 | 841 | 837 | 837 | 21,000 |
1994/10/17 | 841 | 850 | 840 | 845 | 72,000 |
1994/10/14 | 853 | 853 | 840 | 840 | 93,000 |
1994/10/13 | 859 | 859 | 849 | 850 | 212,000 |
1994/10/12 | 859 | 859 | 850 | 859 | 180,000 |
1994/10/11 | 849 | 860 | 843 | 860 | 77,000 |
1994/10/07 | 840 | 850 | 840 | 850 | 103,000 |
1994/10/06 | 854 | 854 | 846 | 850 | 94,000 |
1994/10/05 | 850 | 854 | 840 | 854 | 286,000 |
1994/10/04 | 860 | 860 | 857 | 860 | 29,000 |
1994/10/03 | 850 | 858 | 850 | 851 | 82,000 |
1994/09/30 | 843 | 850 | 842 | 850 | 108,000 |
1994/09/29 | 841 | 843 | 831 | 843 | 44,000 |
1994/09/28 | 833 | 843 | 833 | 843 | 275,000 |
1994/09/27 | 835 | 840 | 831 | 831 | 128,000 |
1994/09/26 | 842 | 843 | 839 | 841 | 269,000 |
1994/09/22 | 831 | 843 | 831 | 843 | 143,000 |
1994/09/21 | 825 | 835 | 825 | 830 | 333,000 |
1994/09/20 | 828 | 830 | 825 | 825 | 129,000 |
1994/09/19 | 841 | 841 | 828 | 833 | 269,000 |
1994/09/16 | 853 | 853 | 843 | 843 | 351,000 |
1994/09/14 | 845 | 855 | 845 | 855 | 363,000 |
1994/09/13 | 839 | 846 | 839 | 845 | 621,000 |
1994/09/12 | 835 | 840 | 835 | 840 | 96,000 |
1994/09/09 | 850 | 850 | 839 | 839 | 160,000 |
1994/09/08 | 828 | 851 | 828 | 847 | 287,000 |
1994/09/07 | 847 | 847 | 838 | 838 | 63,000 |
1994/09/06 | 857 | 857 | 848 | 850 | 106,000 |
1994/09/05 | 862 | 862 | 857 | 857 | 104,000 |
1994/09/02 | 870 | 870 | 862 | 862 | 38,000 |
1994/09/01 | 885 | 885 | 858 | 880 | 425,000 |
1994/08/31 | 890 | 896 | 890 | 895 | 141,000 |
1994/08/30 | 890 | 891 | 888 | 890 | 204,000 |
1994/08/29 | 895 | 899 | 890 | 895 | 131,000 |
1994/08/26 | 895 | 895 | 885 | 890 | 162,000 |
1994/08/25 | 890 | 895 | 885 | 895 | 183,000 |
1994/08/24 | 890 | 891 | 880 | 890 | 136,000 |
1994/08/23 | 885 | 895 | 885 | 885 | 65,000 |
1994/08/22 | 901 | 901 | 894 | 897 | 161,000 |
1994/08/19 | 899 | 901 | 899 | 901 | 59,000 |
1994/08/18 | 896 | 905 | 895 | 905 | 84,000 |
1994/08/17 | 899 | 900 | 890 | 900 | 91,000 |
1994/08/16 | 888 | 897 | 885 | 896 | 122,000 |
1994/08/15 | 887 | 897 | 886 | 888 | 171,000 |
1994/08/12 | 896 | 896 | 886 | 886 | 26,000 |
1994/08/11 | 903 | 903 | 885 | 886 | 77,000 |
1994/08/10 | 899 | 905 | 895 | 903 | 213,000 |
1994/08/09 | 899 | 900 | 885 | 885 | 723,000 |
1994/08/08 | 890 | 899 | 890 | 899 | 56,000 |
1994/08/05 | 880 | 889 | 876 | 889 | 98,000 |
1994/08/04 | 885 | 885 | 860 | 860 | 351,000 |
1994/08/03 | 900 | 900 | 884 | 885 | 101,000 |
1994/08/02 | 874 | 900 | 874 | 900 | 205,000 |
1994/08/01 | 879 | 879 | 875 | 878 | 42,000 |
1994/07/29 | 880 | 883 | 879 | 883 | 332,000 |
1994/07/28 | 876 | 883 | 876 | 878 | 413,000 |
1994/07/27 | 870 | 875 | 870 | 875 | 80,000 |
1994/07/26 | 860 | 870 | 860 | 866 | 295,000 |
1994/07/25 | 873 | 874 | 870 | 870 | 110,000 |
1994/07/22 | 878 | 878 | 870 | 874 | 85,000 |
1994/07/21 | 880 | 883 | 875 | 879 | 489,000 |
1994/07/20 | 896 | 896 | 880 | 882 | 165,000 |
1994/07/19 | 890 | 897 | 887 | 896 | 121,000 |
1994/07/18 | 909 | 909 | 895 | 895 | 319,000 |
1994/07/15 | 915 | 915 | 903 | 910 | 358,000 |
1994/07/14 | 920 | 920 | 905 | 909 | 507,000 |
1994/07/13 | 903 | 913 | 901 | 910 | 326,000 |
1994/07/12 | 900 | 900 | 890 | 898 | 95,000 |
1994/07/11 | 887 | 899 | 880 | 899 | 79,000 |
1994/07/08 | 899 | 899 | 891 | 891 | 62,000 |
1994/07/07 | 904 | 905 | 896 | 896 | 318,000 |
1994/07/06 | 890 | 901 | 890 | 895 | 115,000 |
1994/07/05 | 879 | 888 | 879 | 888 | 96,000 |
1994/07/04 | 866 | 879 | 866 | 879 | 48,000 |
1994/07/01 | 870 | 878 | 870 | 870 | 110,000 |
1994/06/30 | 880 | 888 | 875 | 888 | 72,000 |
1994/06/29 | 885 | 890 | 875 | 880 | 77,000 |
1994/06/28 | 881 | 890 | 881 | 885 | 83,000 |
1994/06/27 | 865 | 889 | 856 | 889 | 161,000 |
1994/06/24 | 878 | 885 | 875 | 880 | 202,000 |
1994/06/23 | 885 | 885 | 878 | 878 | 270,000 |
1994/06/22 | 860 | 880 | 855 | 880 | 169,000 |
1994/06/21 | 860 | 870 | 860 | 860 | 145,000 |
1994/06/20 | 886 | 886 | 860 | 872 | 270,000 |
1994/06/17 | 880 | 882 | 875 | 876 | 92,000 |
1994/06/16 | 895 | 895 | 881 | 882 | 171,000 |
1994/06/15 | 900 | 904 | 895 | 895 | 191,000 |
1994/06/14 | 894 | 900 | 892 | 900 | 117,000 |
1994/06/13 | 908 | 916 | 905 | 914 | 318,000 |
1994/06/10 | 897 | 910 | 892 | 910 | 652,000 |
1994/06/09 | 880 | 895 | 880 | 887 | 301,000 |
1994/06/08 | 865 | 900 | 865 | 880 | 326,000 |
1994/06/07 | 856 | 865 | 856 | 865 | 100,000 |
1994/06/06 | 856 | 859 | 851 | 851 | 233,000 |
1994/06/03 | 870 | 870 | 856 | 856 | 176,000 |
1994/06/02 | 881 | 885 | 865 | 880 | 609,000 |
1994/06/01 | 880 | 880 | 865 | 880 | 181,000 |
1994/05/31 | 872 | 890 | 872 | 890 | 285,000 |
1994/05/30 | 865 | 874 | 861 | 872 | 269,000 |
1994/05/27 | 845 | 865 | 844 | 855 | 304,000 |
1994/05/26 | 835 | 845 | 835 | 844 | 262,000 |
1994/05/25 | 840 | 845 | 835 | 836 | 146,000 |
1994/05/24 | 835 | 840 | 830 | 840 | 374,000 |
1994/05/23 | 839 | 840 | 825 | 835 | 277,000 |
1994/05/20 | 819 | 824 | 815 | 824 | 167,000 |
1994/05/19 | 815 | 819 | 812 | 819 | 98,000 |
1994/05/18 | 813 | 816 | 806 | 816 | 47,000 |
1994/05/17 | 800 | 815 | 800 | 813 | 20,000 |
1994/05/16 | 825 | 825 | 818 | 818 | 43,000 |
1994/05/13 | 808 | 820 | 808 | 819 | 48,000 |
1994/05/12 | 818 | 820 | 815 | 818 | 28,000 |
1994/05/11 | 820 | 827 | 818 | 820 | 113,000 |
1994/05/10 | 814 | 822 | 814 | 820 | 36,000 |
1994/05/09 | 810 | 815 | 810 | 815 | 53,000 |
1994/05/06 | 811 | 820 | 810 | 820 | 53,000 |
1994/05/02 | 819 | 819 | 810 | 810 | 44,000 |
1994/04/28 | 795 | 819 | 795 | 816 | 168,000 |
1994/04/27 | 800 | 800 | 790 | 795 | 171,000 |
1994/04/26 | 805 | 805 | 800 | 800 | 43,000 |
1994/04/25 | 805 | 815 | 805 | 805 | 59,000 |
1994/04/22 | 801 | 815 | 801 | 815 | 149,000 |
1994/04/21 | 806 | 806 | 800 | 800 | 87,000 |
1994/04/20 | 803 | 815 | 802 | 806 | 136,000 |
1994/04/19 | 808 | 815 | 801 | 801 | 206,000 |
1994/04/18 | 812 | 820 | 812 | 818 | 307,000 |
1994/04/15 | 803 | 809 | 800 | 809 | 140,000 |
1994/04/14 | 800 | 805 | 800 | 805 | 113,000 |
1994/04/13 | 801 | 806 | 801 | 805 | 157,000 |
1994/04/12 | 804 | 806 | 800 | 803 | 220,000 |
1994/04/11 | 806 | 809 | 800 | 809 | 184,000 |
1994/04/08 | 790 | 805 | 790 | 805 | 175,000 |
1994/04/07 | 801 | 806 | 801 | 806 | 121,000 |
1994/04/06 | 810 | 810 | 803 | 803 | 384,000 |
1994/04/05 | 800 | 808 | 799 | 805 | 160,000 |
1994/04/04 | 790 | 799 | 780 | 799 | 42,000 |
1994/04/01 | 805 | 809 | 795 | 795 | 216,000 |
1994/03/31 | 810 | 810 | 791 | 799 | 149,000 |
1994/03/30 | 810 | 810 | 800 | 810 | 151,000 |
1994/03/29 | 805 | 818 | 801 | 813 | 68,000 |
1994/03/28 | 807 | 818 | 800 | 815 | 100,000 |
1994/03/25 | 813 | 824 | 813 | 820 | 250,000 |
1994/03/24 | 808 | 819 | 808 | 813 | 470,000 |
1994/03/23 | 807 | 825 | 807 | 807 | 309,000 |
1994/03/22 | 819 | 838 | 805 | 805 | 552,000 |
1994/03/18 | 806 | 832 | 806 | 819 | 431,000 |
1994/03/17 | 830 | 840 | 810 | 810 | 312,000 |
1994/03/16 | 811 | 830 | 811 | 830 | 347,000 |
1994/03/15 | 805 | 810 | 800 | 810 | 295,000 |
1994/03/14 | 770 | 800 | 770 | 795 | 200,000 |
1994/03/11 | 770 | 774 | 768 | 769 | 151,000 |
1994/03/10 | 770 | 771 | 760 | 770 | 164,000 |
1994/03/09 | 757 | 777 | 757 | 771 | 52,000 |
1994/03/08 | 765 | 778 | 760 | 777 | 23,000 |
1994/03/07 | 785 | 785 | 755 | 755 | 126,000 |
1994/03/04 | 785 | 785 | 775 | 775 | 17,000 |
1994/03/03 | 786 | 786 | 775 | 786 | 60,000 |
1994/03/02 | 805 | 814 | 778 | 778 | 113,000 |
1994/03/01 | 808 | 825 | 805 | 825 | 226,000 |
1994/02/28 | 785 | 800 | 785 | 798 | 85,000 |
1994/02/25 | 772 | 794 | 772 | 785 | 124,000 |
1994/02/24 | 780 | 785 | 772 | 772 | 86,000 |
1994/02/23 | 791 | 791 | 770 | 780 | 171,000 |
1994/02/22 | 779 | 792 | 779 | 791 | 216,000 |
1994/02/21 | 770 | 779 | 762 | 779 | 150,000 |
1994/02/18 | 775 | 775 | 761 | 761 | 102,000 |
1994/02/17 | 770 | 780 | 770 | 780 | 126,000 |
1994/02/16 | 789 | 793 | 781 | 790 | 276,000 |
1994/02/15 | 770 | 794 | 770 | 779 | 380,000 |
1994/02/14 | 776 | 777 | 766 | 775 | 115,000 |
1994/02/10 | 770 | 779 | 770 | 779 | 106,000 |
1994/02/09 | 779 | 780 | 762 | 779 | 169,000 |
1994/02/08 | 780 | 790 | 770 | 783 | 507,000 |
1994/02/07 | 766 | 770 | 755 | 760 | 125,000 |
1994/02/04 | 770 | 774 | 766 | 766 | 98,000 |
1994/02/03 | 770 | 777 | 765 | 770 | 216,000 |
1994/02/02 | 766 | 770 | 765 | 765 | 143,000 |
1994/02/01 | 770 | 770 | 759 | 770 | 540,000 |
1994/01/31 | 772 | 772 | 762 | 770 | 263,000 |
1994/01/28 | 734 | 739 | 731 | 735 | 145,000 |
1994/01/27 | 733 | 739 | 730 | 734 | 438,000 |
1994/01/26 | 730 | 736 | 728 | 730 | 290,000 |
1994/01/25 | 720 | 728 | 720 | 728 | 34,000 |
1994/01/24 | 720 | 730 | 720 | 730 | 97,000 |
1994/01/21 | 740 | 740 | 721 | 740 | 162,000 |
1994/01/20 | 729 | 731 | 720 | 720 | 208,000 |
1994/01/19 | 702 | 730 | 702 | 729 | 137,000 |
1994/01/18 | 709 | 709 | 701 | 702 | 13,000 |
1994/01/17 | 710 | 710 | 705 | 709 | 90,000 |
1994/01/14 | 710 | 710 | 702 | 710 | 76,000 |
1994/01/13 | 711 | 720 | 702 | 707 | 381,000 |
1994/01/12 | 720 | 720 | 710 | 720 | 69,000 |
1994/01/11 | 725 | 730 | 720 | 720 | 58,000 |
1994/01/10 | 733 | 740 | 723 | 733 | 64,000 |
1994/01/07 | 719 | 733 | 719 | 733 | 74,000 |
1994/01/06 | 720 | 728 | 717 | 725 | 188,000 |
1994/01/05 | 710 | 730 | 710 | 710 | 209,000 |
1994/01/04 | 700 | 715 | 700 | 715 | 24,000 |