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 |
---|---|---|---|---|---|
1995/12/29 | 690 | 690 | 690 | 690 | 39,000 |
1995/12/28 | 705 | 705 | 695 | 700 | 41,000 |
1995/12/27 | 705 | 705 | 695 | 705 | 65,000 |
1995/12/26 | 705 | 705 | 696 | 705 | 62,000 |
1995/12/25 | 715 | 715 | 693 | 705 | 268,000 |
1995/12/22 | 724 | 724 | 694 | 720 | 19,000 |
1995/12/21 | 720 | 724 | 720 | 720 | 44,000 |
1995/12/20 | 725 | 730 | 713 | 724 | 192,000 |
1995/12/19 | 701 | 717 | 700 | 717 | 13,000 |
1995/12/18 | 726 | 727 | 725 | 727 | 171,000 |
1995/12/15 | 726 | 726 | 712 | 719 | 136,000 |
1995/12/14 | 725 | 726 | 722 | 726 | 107,000 |
1995/12/13 | 693 | 712 | 693 | 710 | 209,000 |
1995/12/12 | 693 | 700 | 693 | 693 | 20,000 |
1995/12/11 | 700 | 700 | 693 | 693 | 280,000 |
1995/12/08 | 708 | 708 | 686 | 700 | 161,000 |
1995/12/07 | 691 | 718 | 690 | 718 | 185,000 |
1995/12/06 | 690 | 695 | 690 | 690 | 148,000 |
1995/12/05 | 690 | 690 | 684 | 690 | 106,000 |
1995/12/04 | 706 | 706 | 690 | 690 | 137,000 |
1995/12/01 | 711 | 711 | 701 | 705 | 79,000 |
1995/11/30 | 712 | 719 | 700 | 711 | 76,000 |
1995/11/29 | 712 | 714 | 712 | 712 | 43,000 |
1995/11/28 | 716 | 717 | 712 | 712 | 300,000 |
1995/11/27 | 700 | 709 | 700 | 709 | 95,000 |
1995/11/24 | 704 | 704 | 700 | 700 | 58,000 |
1995/11/22 | 690 | 700 | 690 | 700 | 71,000 |
1995/11/21 | 698 | 708 | 697 | 700 | 326,000 |
1995/11/20 | 698 | 705 | 697 | 697 | 179,000 |
1995/11/17 | 698 | 706 | 697 | 697 | 127,000 |
1995/11/16 | 707 | 707 | 697 | 697 | 153,000 |
1995/11/15 | 721 | 727 | 717 | 717 | 196,000 |
1995/11/14 | 725 | 734 | 721 | 721 | 162,000 |
1995/11/13 | 726 | 727 | 724 | 727 | 99,000 |
1995/11/10 | 735 | 735 | 727 | 727 | 285,000 |
1995/11/09 | 730 | 736 | 730 | 730 | 69,000 |
1995/11/08 | 725 | 740 | 725 | 740 | 70,000 |
1995/11/07 | 730 | 732 | 725 | 732 | 167,000 |
1995/11/06 | 723 | 730 | 723 | 730 | 87,000 |
1995/11/02 | 714 | 720 | 714 | 720 | 62,000 |
1995/11/01 | 710 | 715 | 710 | 713 | 140,000 |
1995/10/31 | 705 | 710 | 701 | 710 | 375,000 |
1995/10/30 | 705 | 714 | 703 | 703 | 313,000 |
1995/10/27 | 705 | 707 | 700 | 705 | 154,000 |
1995/10/26 | 705 | 710 | 696 | 705 | 386,000 |
1995/10/25 | 700 | 710 | 700 | 705 | 474,000 |
1995/10/24 | 699 | 705 | 699 | 704 | 88,000 |
1995/10/23 | 695 | 700 | 695 | 698 | 96,000 |
1995/10/20 | 697 | 697 | 691 | 695 | 126,000 |
1995/10/19 | 685 | 697 | 685 | 697 | 60,000 |
1995/10/18 | 684 | 684 | 681 | 684 | 80,000 |
1995/10/17 | 680 | 689 | 680 | 684 | 117,000 |
1995/10/16 | 677 | 690 | 675 | 676 | 80,000 |
1995/10/13 | 680 | 680 | 670 | 675 | 169,000 |
1995/10/12 | 685 | 685 | 680 | 680 | 45,000 |
1995/10/11 | 682 | 682 | 682 | 682 | 34,000 |
1995/10/09 | 690 | 693 | 689 | 690 | 26,000 |
1995/10/06 | 683 | 688 | 682 | 688 | 101,000 |
1995/10/05 | 680 | 680 | 673 | 673 | 45,000 |
1995/10/04 | 669 | 685 | 669 | 680 | 23,000 |
1995/10/03 | 664 | 668 | 664 | 668 | 58,000 |
1995/10/02 | 680 | 680 | 661 | 661 | 10,000 |
1995/09/29 | 670 | 670 | 665 | 665 | 255,000 |
1995/09/28 | 655 | 675 | 655 | 670 | 77,000 |
1995/09/27 | 651 | 659 | 651 | 656 | 143,000 |
1995/09/26 | 649 | 650 | 646 | 650 | 59,000 |
1995/09/25 | 655 | 655 | 651 | 652 | 33,000 |
1995/09/22 | 655 | 666 | 655 | 655 | 89,000 |
1995/09/21 | 683 | 683 | 675 | 675 | 78,000 |
1995/09/20 | 694 | 697 | 680 | 683 | 85,000 |
1995/09/19 | 680 | 689 | 680 | 689 | 221,000 |
1995/09/18 | 691 | 691 | 681 | 681 | 71,000 |
1995/09/14 | 690 | 691 | 680 | 691 | 27,000 |
1995/09/13 | 669 | 680 | 669 | 680 | 68,000 |
1995/09/12 | 685 | 685 | 668 | 669 | 63,000 |
1995/09/11 | 673 | 673 | 668 | 668 | 100,000 |
1995/09/08 | 656 | 664 | 656 | 663 | 315,000 |
1995/09/07 | 650 | 669 | 650 | 652 | 195,000 |
1995/09/06 | 643 | 660 | 643 | 648 | 201,000 |
1995/09/05 | 640 | 645 | 640 | 640 | 71,000 |
1995/09/04 | 667 | 670 | 660 | 660 | 110,000 |
1995/09/01 | 665 | 685 | 665 | 670 | 60,000 |
1995/08/31 | 680 | 686 | 675 | 685 | 146,000 |
1995/08/30 | 692 | 699 | 683 | 685 | 21,000 |
1995/08/29 | 694 | 699 | 690 | 699 | 40,000 |
1995/08/28 | 695 | 704 | 690 | 694 | 57,000 |
1995/08/25 | 716 | 716 | 701 | 705 | 203,000 |
1995/08/24 | 675 | 718 | 673 | 718 | 598,000 |
1995/08/23 | 668 | 679 | 668 | 677 | 280,000 |
1995/08/22 | 665 | 683 | 662 | 668 | 317,000 |
1995/08/21 | 662 | 670 | 660 | 665 | 176,000 |
1995/08/18 | 657 | 665 | 657 | 662 | 133,000 |
1995/08/17 | 665 | 667 | 658 | 665 | 206,000 |
1995/08/16 | 663 | 670 | 657 | 665 | 505,000 |
1995/08/15 | 645 | 650 | 645 | 650 | 94,000 |
1995/08/14 | 642 | 650 | 642 | 650 | 341,000 |
1995/08/11 | 650 | 650 | 641 | 641 | 69,000 |
1995/08/10 | 640 | 655 | 630 | 650 | 506,000 |
1995/08/09 | 616 | 641 | 615 | 640 | 690,000 |
1995/08/08 | 620 | 620 | 610 | 610 | 244,000 |
1995/08/07 | 620 | 625 | 618 | 618 | 150,000 |
1995/08/04 | 620 | 620 | 614 | 620 | 74,000 |
1995/08/03 | 626 | 630 | 616 | 620 | 243,000 |
1995/08/02 | 608 | 610 | 605 | 606 | 78,000 |
1995/08/01 | 610 | 610 | 598 | 610 | 167,000 |
1995/07/31 | 582 | 608 | 580 | 606 | 376,000 |
1995/07/28 | 580 | 584 | 574 | 582 | 561,000 |
1995/07/27 | 568 | 590 | 567 | 581 | 666,000 |
1995/07/26 | 571 | 571 | 566 | 567 | 351,000 |
1995/07/25 | 583 | 583 | 571 | 571 | 196,000 |
1995/07/24 | 589 | 589 | 560 | 583 | 261,000 |
1995/07/21 | 606 | 620 | 588 | 588 | 97,000 |
1995/07/20 | 605 | 606 | 605 | 606 | 15,000 |
1995/07/19 | 609 | 610 | 600 | 605 | 206,000 |
1995/07/18 | 620 | 620 | 610 | 619 | 193,000 |
1995/07/17 | 615 | 620 | 610 | 610 | 154,000 |
1995/07/14 | 625 | 626 | 610 | 610 | 168,000 |
1995/07/13 | 640 | 640 | 625 | 625 | 100,000 |
1995/07/12 | 639 | 643 | 630 | 631 | 230,000 |
1995/07/11 | 620 | 640 | 620 | 640 | 301,000 |
1995/07/10 | 632 | 632 | 630 | 630 | 108,000 |
1995/07/07 | 637 | 645 | 631 | 632 | 268,000 |
1995/07/06 | 624 | 642 | 623 | 642 | 159,000 |
1995/07/05 | 630 | 630 | 620 | 625 | 128,000 |
1995/07/04 | 620 | 632 | 620 | 625 | 139,000 |
1995/07/03 | 582 | 610 | 582 | 600 | 305,000 |
1995/06/30 | 581 | 589 | 581 | 582 | 134,000 |
1995/06/29 | 590 | 590 | 581 | 581 | 116,000 |
1995/06/28 | 581 | 592 | 581 | 590 | 155,000 |
1995/06/27 | 591 | 591 | 586 | 586 | 441,000 |
1995/06/26 | 600 | 600 | 592 | 592 | 80,000 |
1995/06/23 | 596 | 605 | 592 | 600 | 39,000 |
1995/06/22 | 609 | 609 | 590 | 590 | 61,000 |
1995/06/21 | 590 | 610 | 590 | 610 | 17,000 |
1995/06/20 | 600 | 600 | 571 | 586 | 400,000 |
1995/06/19 | 584 | 587 | 570 | 571 | 83,000 |
1995/06/16 | 590 | 590 | 580 | 585 | 48,000 |
1995/06/15 | 577 | 580 | 575 | 580 | 34,000 |
1995/06/14 | 570 | 580 | 570 | 577 | 25,000 |
1995/06/13 | 575 | 577 | 571 | 577 | 26,000 |
1995/06/12 | 581 | 581 | 576 | 577 | 86,000 |
1995/06/09 | 582 | 600 | 580 | 581 | 201,000 |
1995/06/08 | 590 | 590 | 578 | 581 | 69,000 |
1995/06/07 | 575 | 595 | 575 | 592 | 144,000 |
1995/06/06 | 583 | 590 | 580 | 590 | 335,000 |
1995/06/05 | 580 | 585 | 580 | 583 | 162,000 |
1995/06/02 | 586 | 588 | 580 | 580 | 109,000 |
1995/06/01 | 592 | 594 | 584 | 584 | 68,000 |
1995/05/31 | 594 | 599 | 592 | 592 | 92,000 |
1995/05/30 | 588 | 593 | 588 | 593 | 58,000 |
1995/05/29 | 590 | 592 | 590 | 591 | 29,000 |
1995/05/26 | 597 | 599 | 595 | 599 | 63,000 |
1995/05/25 | 597 | 599 | 595 | 595 | 219,000 |
1995/05/24 | 599 | 600 | 594 | 596 | 136,000 |
1995/05/23 | 595 | 599 | 595 | 595 | 22,000 |
1995/05/22 | 600 | 600 | 591 | 591 | 87,000 |
1995/05/19 | 610 | 610 | 590 | 595 | 257,000 |
1995/05/18 | 615 | 619 | 610 | 610 | 80,000 |
1995/05/17 | 626 | 629 | 619 | 625 | 121,000 |
1995/05/16 | 630 | 630 | 618 | 618 | 108,000 |
1995/05/15 | 620 | 630 | 620 | 620 | 59,000 |
1995/05/12 | 627 | 630 | 610 | 620 | 109,000 |
1995/05/11 | 640 | 640 | 620 | 620 | 134,000 |
1995/05/10 | 632 | 637 | 630 | 630 | 167,000 |
1995/05/09 | 640 | 644 | 630 | 630 | 226,000 |
1995/05/08 | 655 | 655 | 638 | 638 | 134,000 |
1995/05/02 | 640 | 655 | 640 | 640 | 36,000 |
1995/05/01 | 640 | 641 | 640 | 640 | 22,000 |
1995/04/28 | 660 | 660 | 641 | 641 | 42,000 |
1995/04/27 | 658 | 658 | 650 | 650 | 110,000 |
1995/04/26 | 660 | 660 | 648 | 648 | 154,000 |
1995/04/25 | 660 | 660 | 656 | 658 | 53,000 |
1995/04/24 | 648 | 652 | 648 | 650 | 20,000 |
1995/04/21 | 638 | 669 | 638 | 647 | 121,000 |
1995/04/20 | 655 | 655 | 638 | 638 | 70,000 |
1995/04/19 | 622 | 638 | 622 | 628 | 164,000 |
1995/04/18 | 642 | 642 | 622 | 622 | 167,000 |
1995/04/17 | 636 | 640 | 635 | 640 | 71,000 |
1995/04/14 | 637 | 671 | 637 | 670 | 220,000 |
1995/04/13 | 627 | 648 | 626 | 647 | 87,000 |
1995/04/12 | 619 | 625 | 619 | 624 | 45,000 |
1995/04/11 | 610 | 617 | 610 | 617 | 193,000 |
1995/04/10 | 610 | 610 | 601 | 610 | 112,000 |
1995/04/07 | 624 | 624 | 610 | 610 | 61,000 |
1995/04/06 | 620 | 624 | 615 | 615 | 69,000 |
1995/04/05 | 621 | 623 | 620 | 620 | 77,000 |
1995/04/04 | 630 | 635 | 620 | 620 | 49,000 |
1995/04/03 | 647 | 647 | 630 | 640 | 306,000 |
1995/03/31 | 676 | 676 | 656 | 656 | 74,000 |
1995/03/30 | 656 | 660 | 656 | 656 | 6,000 |
1995/03/29 | 671 | 671 | 656 | 656 | 10,000 |
1995/03/28 | 644 | 647 | 644 | 647 | 69,000 |
1995/03/27 | 649 | 649 | 645 | 646 | 47,000 |
1995/03/24 | 647 | 650 | 645 | 646 | 198,000 |
1995/03/23 | 651 | 654 | 646 | 646 | 124,000 |
1995/03/22 | 657 | 658 | 652 | 652 | 58,000 |
1995/03/20 | 665 | 665 | 657 | 657 | 96,000 |
1995/03/17 | 686 | 693 | 665 | 665 | 204,000 |
1995/03/16 | 676 | 689 | 672 | 687 | 105,000 |
1995/03/15 | 667 | 690 | 667 | 689 | 90,000 |
1995/03/14 | 672 | 672 | 665 | 666 | 74,000 |
1995/03/13 | 670 | 672 | 664 | 664 | 157,000 |
1995/03/10 | 677 | 677 | 670 | 670 | 98,000 |
1995/03/09 | 680 | 681 | 670 | 677 | 122,000 |
1995/03/08 | 680 | 680 | 676 | 679 | 75,000 |
1995/03/07 | 680 | 680 | 676 | 680 | 172,000 |
1995/03/06 | 688 | 691 | 688 | 690 | 92,000 |
1995/03/03 | 682 | 688 | 682 | 688 | 58,000 |
1995/03/02 | 665 | 690 | 665 | 688 | 78,000 |
1995/03/01 | 667 | 667 | 656 | 660 | 218,000 |
1995/02/28 | 663 | 670 | 662 | 667 | 202,000 |
1995/02/27 | 660 | 665 | 650 | 660 | 143,000 |
1995/02/24 | 714 | 714 | 690 | 690 | 119,000 |
1995/02/23 | 713 | 715 | 710 | 710 | 103,000 |
1995/02/22 | 721 | 725 | 715 | 715 | 205,000 |
1995/02/21 | 730 | 732 | 718 | 720 | 522,000 |
1995/02/20 | 755 | 755 | 725 | 730 | 254,000 |
1995/02/17 | 760 | 777 | 760 | 765 | 76,000 |
1995/02/16 | 775 | 775 | 770 | 770 | 26,000 |
1995/02/15 | 775 | 775 | 765 | 775 | 176,000 |
1995/02/14 | 775 | 780 | 775 | 775 | 143,000 |
1995/02/13 | 792 | 795 | 775 | 775 | 51,000 |
1995/02/10 | 765 | 800 | 765 | 800 | 192,000 |
1995/02/09 | 769 | 769 | 765 | 765 | 68,000 |
1995/02/08 | 784 | 784 | 759 | 766 | 18,000 |
1995/02/07 | 790 | 792 | 790 | 790 | 82,000 |
1995/02/06 | 790 | 790 | 790 | 790 | 14,000 |
1995/02/03 | 790 | 790 | 790 | 790 | 67,000 |
1995/02/02 | 790 | 790 | 780 | 790 | 12,000 |
1995/02/01 | 782 | 800 | 782 | 792 | 20,000 |
1995/01/31 | 787 | 788 | 782 | 782 | 152,000 |
1995/01/30 | 797 | 803 | 795 | 797 | 167,000 |
1995/01/27 | 806 | 812 | 805 | 807 | 132,000 |
1995/01/26 | 801 | 810 | 800 | 804 | 161,000 |
1995/01/25 | 800 | 801 | 800 | 800 | 48,000 |
1995/01/24 | 805 | 805 | 797 | 800 | 44,000 |
1995/01/23 | 806 | 806 | 805 | 806 | 85,000 |
1995/01/20 | 808 | 810 | 805 | 805 | 68,000 |
1995/01/19 | 810 | 810 | 808 | 808 | 125,000 |
1995/01/18 | 811 | 811 | 805 | 808 | 117,000 |
1995/01/17 | 821 | 825 | 817 | 817 | 38,000 |
1995/01/13 | 828 | 829 | 827 | 827 | 51,000 |
1995/01/12 | 835 | 835 | 827 | 834 | 15,000 |
1995/01/11 | 825 | 837 | 825 | 836 | 25,000 |
1995/01/10 | 821 | 831 | 821 | 831 | 120,000 |
1995/01/09 | 836 | 836 | 825 | 831 | 172,000 |
1995/01/06 | 832 | 835 | 832 | 835 | 65,000 |
1995/01/05 | 839 | 839 | 839 | 839 | 30,000 |
1995/01/04 | 845 | 845 | 835 | 835 | 24,000 |