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 |
|---|---|---|---|---|---|
| 1996/12/30 | 648 | 658 | 640 | 658 | 43,000 |
| 1996/12/27 | 658 | 658 | 648 | 655 | 59,000 |
| 1996/12/26 | 666 | 667 | 651 | 651 | 29,000 |
| 1996/12/25 | 661 | 666 | 660 | 666 | 113,000 |
| 1996/12/24 | 677 | 677 | 666 | 666 | 124,000 |
| 1996/12/20 | 677 | 677 | 670 | 677 | 48,000 |
| 1996/12/19 | 678 | 678 | 670 | 670 | 97,000 |
| 1996/12/18 | 678 | 684 | 678 | 678 | 99,000 |
| 1996/12/17 | 680 | 682 | 678 | 678 | 109,000 |
| 1996/12/16 | 682 | 690 | 678 | 680 | 112,000 |
| 1996/12/13 | 700 | 700 | 690 | 692 | 287,000 |
| 1996/12/12 | 701 | 701 | 695 | 700 | 105,000 |
| 1996/12/11 | 715 | 715 | 705 | 705 | 91,000 |
| 1996/12/10 | 711 | 720 | 710 | 710 | 298,000 |
| 1996/12/09 | 713 | 713 | 709 | 710 | 228,000 |
| 1996/12/06 | 720 | 720 | 713 | 713 | 171,000 |
| 1996/12/05 | 711 | 720 | 711 | 719 | 97,000 |
| 1996/12/04 | 710 | 710 | 709 | 709 | 22,000 |
| 1996/12/03 | 701 | 711 | 701 | 711 | 57,000 |
| 1996/12/02 | 711 | 711 | 701 | 701 | 59,000 |
| 1996/11/29 | 714 | 720 | 711 | 713 | 159,000 |
| 1996/11/28 | 720 | 720 | 713 | 714 | 124,000 |
| 1996/11/27 | 720 | 723 | 720 | 720 | 173,000 |
| 1996/11/26 | 720 | 725 | 720 | 725 | 36,000 |
| 1996/11/25 | 734 | 739 | 728 | 730 | 192,000 |
| 1996/11/22 | 733 | 735 | 733 | 735 | 32,000 |
| 1996/11/21 | 740 | 740 | 733 | 733 | 174,000 |
| 1996/11/20 | 739 | 750 | 732 | 739 | 47,000 |
| 1996/11/19 | 723 | 729 | 723 | 729 | 116,000 |
| 1996/11/18 | 727 | 727 | 721 | 722 | 43,000 |
| 1996/11/15 | 727 | 739 | 721 | 721 | 126,000 |
| 1996/11/14 | 733 | 733 | 727 | 727 | 132,000 |
| 1996/11/13 | 730 | 738 | 726 | 727 | 451,000 |
| 1996/11/12 | 728 | 730 | 727 | 727 | 101,000 |
| 1996/11/11 | 731 | 735 | 727 | 727 | 351,000 |
| 1996/11/08 | 740 | 740 | 730 | 731 | 116,000 |
| 1996/11/07 | 739 | 739 | 731 | 731 | 47,000 |
| 1996/11/06 | 728 | 729 | 727 | 729 | 189,000 |
| 1996/11/05 | 736 | 736 | 728 | 728 | 65,000 |
| 1996/11/01 | 727 | 728 | 727 | 727 | 29,000 |
| 1996/10/31 | 729 | 729 | 727 | 727 | 51,000 |
| 1996/10/30 | 742 | 742 | 728 | 728 | 318,000 |
| 1996/10/29 | 747 | 751 | 742 | 742 | 191,000 |
| 1996/10/28 | 735 | 740 | 735 | 737 | 106,000 |
| 1996/10/25 | 735 | 736 | 734 | 734 | 204,000 |
| 1996/10/24 | 738 | 740 | 734 | 734 | 226,000 |
| 1996/10/23 | 734 | 736 | 734 | 735 | 298,000 |
| 1996/10/22 | 740 | 740 | 738 | 739 | 72,000 |
| 1996/10/21 | 739 | 743 | 738 | 738 | 94,000 |
| 1996/10/18 | 727 | 737 | 727 | 734 | 135,000 |
| 1996/10/17 | 723 | 727 | 722 | 727 | 105,000 |
| 1996/10/16 | 710 | 718 | 710 | 718 | 263,000 |
| 1996/10/15 | 710 | 713 | 709 | 710 | 46,000 |
| 1996/10/14 | 708 | 710 | 702 | 710 | 176,000 |
| 1996/10/11 | 712 | 712 | 703 | 710 | 47,000 |
| 1996/10/09 | 713 | 721 | 713 | 713 | 68,000 |
| 1996/10/08 | 714 | 724 | 714 | 723 | 153,000 |
| 1996/10/07 | 725 | 725 | 721 | 724 | 54,000 |
| 1996/10/04 | 740 | 740 | 728 | 728 | 70,000 |
| 1996/10/03 | 730 | 740 | 729 | 740 | 170,000 |
| 1996/10/02 | 738 | 738 | 730 | 730 | 221,000 |
| 1996/10/01 | 728 | 744 | 728 | 738 | 97,000 |
| 1996/09/30 | 750 | 750 | 740 | 747 | 281,000 |
| 1996/09/27 | 749 | 750 | 744 | 750 | 144,000 |
| 1996/09/26 | 749 | 753 | 740 | 745 | 578,000 |
| 1996/09/25 | 745 | 749 | 740 | 749 | 77,000 |
| 1996/09/24 | 749 | 749 | 734 | 749 | 45,000 |
| 1996/09/20 | 755 | 756 | 745 | 746 | 267,000 |
| 1996/09/19 | 739 | 745 | 726 | 745 | 125,000 |
| 1996/09/18 | 734 | 743 | 734 | 739 | 97,000 |
| 1996/09/17 | 727 | 727 | 710 | 720 | 99,000 |
| 1996/09/13 | 717 | 727 | 717 | 722 | 232,000 |
| 1996/09/12 | 743 | 743 | 716 | 717 | 54,000 |
| 1996/09/11 | 736 | 736 | 730 | 735 | 120,000 |
| 1996/09/10 | 730 | 735 | 730 | 731 | 182,000 |
| 1996/09/09 | 718 | 725 | 718 | 725 | 73,000 |
| 1996/09/06 | 718 | 725 | 711 | 720 | 261,000 |
| 1996/09/05 | 712 | 731 | 712 | 730 | 57,000 |
| 1996/09/04 | 726 | 726 | 702 | 711 | 42,000 |
| 1996/09/03 | 731 | 731 | 721 | 723 | 58,000 |
| 1996/09/02 | 731 | 731 | 731 | 731 | 9,000 |
| 1996/08/30 | 714 | 714 | 707 | 711 | 58,000 |
| 1996/08/29 | 737 | 737 | 712 | 712 | 13,000 |
| 1996/08/28 | 737 | 740 | 718 | 737 | 55,000 |
| 1996/08/27 | 738 | 747 | 728 | 728 | 31,000 |
| 1996/08/26 | 757 | 757 | 736 | 737 | 27,000 |
| 1996/08/23 | 760 | 760 | 751 | 759 | 231,000 |
| 1996/08/22 | 736 | 751 | 736 | 741 | 28,000 |
| 1996/08/21 | 761 | 761 | 735 | 735 | 70,000 |
| 1996/08/20 | 747 | 759 | 747 | 751 | 189,000 |
| 1996/08/19 | 725 | 740 | 725 | 740 | 65,000 |
| 1996/08/16 | 720 | 725 | 718 | 725 | 70,000 |
| 1996/08/15 | 726 | 728 | 720 | 720 | 113,000 |
| 1996/08/14 | 706 | 722 | 705 | 722 | 59,000 |
| 1996/08/13 | 718 | 718 | 704 | 704 | 17,000 |
| 1996/08/12 | 718 | 721 | 718 | 718 | 36,000 |
| 1996/08/09 | 729 | 729 | 724 | 728 | 173,000 |
| 1996/08/08 | 724 | 729 | 723 | 729 | 172,000 |
| 1996/08/07 | 727 | 727 | 720 | 724 | 107,000 |
| 1996/08/06 | 732 | 732 | 728 | 728 | 105,000 |
| 1996/08/05 | 732 | 732 | 728 | 732 | 64,000 |
| 1996/08/02 | 728 | 733 | 728 | 728 | 12,000 |
| 1996/08/01 | 729 | 733 | 729 | 733 | 55,000 |
| 1996/07/31 | 733 | 733 | 728 | 728 | 20,000 |
| 1996/07/30 | 737 | 737 | 728 | 728 | 40,000 |
| 1996/07/29 | 730 | 737 | 730 | 730 | 60,000 |
| 1996/07/26 | 732 | 739 | 729 | 729 | 561,000 |
| 1996/07/25 | 739 | 739 | 729 | 730 | 46,000 |
| 1996/07/24 | 751 | 751 | 743 | 743 | 57,000 |
| 1996/07/23 | 745 | 752 | 741 | 752 | 95,000 |
| 1996/07/22 | 759 | 759 | 750 | 750 | 45,000 |
| 1996/07/19 | 770 | 770 | 759 | 759 | 150,000 |
| 1996/07/18 | 762 | 765 | 759 | 760 | 144,000 |
| 1996/07/17 | 759 | 759 | 758 | 758 | 72,000 |
| 1996/07/16 | 760 | 760 | 754 | 754 | 88,000 |
| 1996/07/15 | 760 | 764 | 760 | 762 | 27,000 |
| 1996/07/12 | 766 | 773 | 763 | 764 | 30,000 |
| 1996/07/11 | 761 | 766 | 760 | 766 | 63,000 |
| 1996/07/10 | 761 | 775 | 761 | 761 | 121,000 |
| 1996/07/09 | 758 | 760 | 750 | 760 | 130,000 |
| 1996/07/08 | 762 | 762 | 753 | 753 | 54,000 |
| 1996/07/05 | 777 | 779 | 772 | 772 | 106,000 |
| 1996/07/04 | 776 | 779 | 774 | 779 | 137,000 |
| 1996/07/03 | 779 | 779 | 779 | 779 | 25,000 |
| 1996/07/02 | 779 | 785 | 775 | 783 | 210,000 |
| 1996/07/01 | 779 | 784 | 772 | 779 | 286,000 |
| 1996/06/28 | 756 | 770 | 755 | 770 | 81,000 |
| 1996/06/27 | 754 | 765 | 753 | 755 | 55,000 |
| 1996/06/26 | 749 | 757 | 747 | 751 | 34,000 |
| 1996/06/25 | 743 | 750 | 743 | 750 | 503,000 |
| 1996/06/24 | 748 | 752 | 742 | 743 | 413,000 |
| 1996/06/21 | 753 | 753 | 748 | 748 | 143,000 |
| 1996/06/20 | 743 | 750 | 737 | 750 | 536,000 |
| 1996/06/19 | 754 | 754 | 737 | 743 | 874,000 |
| 1996/06/18 | 755 | 759 | 750 | 754 | 193,000 |
| 1996/06/17 | 758 | 758 | 751 | 756 | 266,000 |
| 1996/06/14 | 746 | 755 | 745 | 755 | 363,000 |
| 1996/06/13 | 748 | 751 | 745 | 745 | 302,000 |
| 1996/06/12 | 740 | 749 | 739 | 749 | 166,000 |
| 1996/06/11 | 748 | 749 | 747 | 749 | 71,000 |
| 1996/06/10 | 754 | 754 | 747 | 747 | 92,000 |
| 1996/06/07 | 766 | 766 | 758 | 760 | 188,000 |
| 1996/06/06 | 769 | 769 | 768 | 768 | 35,000 |
| 1996/06/05 | 769 | 771 | 769 | 771 | 161,000 |
| 1996/06/04 | 770 | 770 | 768 | 770 | 83,000 |
| 1996/06/03 | 774 | 774 | 766 | 770 | 133,000 |
| 1996/05/31 | 771 | 771 | 770 | 770 | 161,000 |
| 1996/05/30 | 772 | 772 | 766 | 767 | 128,000 |
| 1996/05/29 | 777 | 780 | 775 | 780 | 44,000 |
| 1996/05/28 | 772 | 782 | 770 | 777 | 261,000 |
| 1996/05/27 | 790 | 790 | 771 | 771 | 120,000 |
| 1996/05/24 | 791 | 792 | 783 | 790 | 43,000 |
| 1996/05/23 | 802 | 802 | 797 | 799 | 99,000 |
| 1996/05/22 | 815 | 817 | 805 | 810 | 206,000 |
| 1996/05/21 | 816 | 816 | 802 | 815 | 42,000 |
| 1996/05/20 | 815 | 824 | 815 | 816 | 215,000 |
| 1996/05/17 | 815 | 815 | 812 | 812 | 72,000 |
| 1996/05/16 | 825 | 825 | 815 | 815 | 131,000 |
| 1996/05/15 | 802 | 825 | 801 | 825 | 384,000 |
| 1996/05/14 | 779 | 779 | 771 | 772 | 49,000 |
| 1996/05/13 | 795 | 795 | 769 | 769 | 36,000 |
| 1996/05/10 | 784 | 785 | 777 | 777 | 227,000 |
| 1996/05/09 | 785 | 796 | 785 | 785 | 86,000 |
| 1996/05/08 | 782 | 800 | 782 | 795 | 82,000 |
| 1996/05/07 | 800 | 802 | 785 | 785 | 120,000 |
| 1996/05/02 | 800 | 800 | 787 | 800 | 129,000 |
| 1996/05/01 | 791 | 797 | 790 | 795 | 247,000 |
| 1996/04/30 | 782 | 790 | 782 | 790 | 434,000 |
| 1996/04/26 | 785 | 790 | 785 | 790 | 196,000 |
| 1996/04/25 | 791 | 793 | 781 | 782 | 118,000 |
| 1996/04/24 | 781 | 781 | 773 | 781 | 133,000 |
| 1996/04/23 | 780 | 781 | 775 | 781 | 146,000 |
| 1996/04/22 | 780 | 780 | 772 | 780 | 137,000 |
| 1996/04/19 | 789 | 798 | 780 | 780 | 772,000 |
| 1996/04/18 | 791 | 793 | 788 | 791 | 376,000 |
| 1996/04/17 | 795 | 795 | 791 | 793 | 60,000 |
| 1996/04/16 | 800 | 800 | 796 | 797 | 172,000 |
| 1996/04/15 | 801 | 805 | 800 | 801 | 172,000 |
| 1996/04/12 | 790 | 799 | 785 | 793 | 410,000 |
| 1996/04/11 | 779 | 784 | 776 | 784 | 26,000 |
| 1996/04/10 | 790 | 790 | 789 | 789 | 40,000 |
| 1996/04/09 | 789 | 790 | 788 | 790 | 328,000 |
| 1996/04/08 | 781 | 789 | 780 | 788 | 42,000 |
| 1996/04/05 | 775 | 782 | 774 | 782 | 50,000 |
| 1996/04/04 | 775 | 775 | 774 | 775 | 51,000 |
| 1996/04/03 | 790 | 790 | 780 | 785 | 71,000 |
| 1996/04/02 | 800 | 800 | 785 | 790 | 168,000 |
| 1996/04/01 | 778 | 802 | 778 | 802 | 414,000 |
| 1996/03/29 | 770 | 778 | 765 | 778 | 504,000 |
| 1996/03/28 | 764 | 771 | 764 | 770 | 174,000 |
| 1996/03/27 | 770 | 770 | 757 | 764 | 142,000 |
| 1996/03/26 | 773 | 773 | 760 | 760 | 17,000 |
| 1996/03/25 | 764 | 771 | 764 | 770 | 52,000 |
| 1996/03/22 | 765 | 770 | 764 | 769 | 118,000 |
| 1996/03/21 | 743 | 765 | 743 | 765 | 160,000 |
| 1996/03/19 | 755 | 755 | 750 | 750 | 35,000 |
| 1996/03/18 | 755 | 755 | 745 | 750 | 158,000 |
| 1996/03/15 | 755 | 758 | 755 | 755 | 112,000 |
| 1996/03/14 | 757 | 760 | 757 | 760 | 33,000 |
| 1996/03/13 | 760 | 762 | 760 | 760 | 85,000 |
| 1996/03/12 | 752 | 760 | 750 | 760 | 210,000 |
| 1996/03/11 | 740 | 753 | 740 | 752 | 174,000 |
| 1996/03/08 | 739 | 750 | 739 | 750 | 151,000 |
| 1996/03/07 | 752 | 754 | 740 | 753 | 89,000 |
| 1996/03/06 | 753 | 754 | 750 | 754 | 76,000 |
| 1996/03/05 | 742 | 753 | 742 | 753 | 206,000 |
| 1996/03/04 | 745 | 750 | 742 | 745 | 106,000 |
| 1996/03/01 | 749 | 752 | 745 | 745 | 112,000 |
| 1996/02/29 | 751 | 754 | 750 | 750 | 104,000 |
| 1996/02/28 | 750 | 751 | 750 | 751 | 88,000 |
| 1996/02/27 | 754 | 754 | 748 | 750 | 312,000 |
| 1996/02/26 | 740 | 751 | 740 | 751 | 223,000 |
| 1996/02/23 | 739 | 741 | 739 | 740 | 90,000 |
| 1996/02/22 | 734 | 739 | 734 | 739 | 203,000 |
| 1996/02/21 | 732 | 738 | 730 | 734 | 146,000 |
| 1996/02/20 | 731 | 732 | 730 | 732 | 304,000 |
| 1996/02/19 | 732 | 732 | 730 | 731 | 16,000 |
| 1996/02/16 | 725 | 738 | 725 | 732 | 74,000 |
| 1996/02/15 | 732 | 737 | 732 | 733 | 121,000 |
| 1996/02/14 | 730 | 734 | 725 | 732 | 229,000 |
| 1996/02/13 | 708 | 726 | 708 | 723 | 152,000 |
| 1996/02/09 | 725 | 725 | 708 | 708 | 169,000 |
| 1996/02/08 | 728 | 730 | 720 | 725 | 236,000 |
| 1996/02/07 | 736 | 736 | 725 | 730 | 475,000 |
| 1996/02/06 | 736 | 736 | 730 | 736 | 68,000 |
| 1996/02/05 | 738 | 738 | 736 | 736 | 39,000 |
| 1996/02/02 | 738 | 739 | 735 | 736 | 85,000 |
| 1996/02/01 | 730 | 735 | 726 | 733 | 260,000 |
| 1996/01/31 | 720 | 732 | 720 | 730 | 102,000 |
| 1996/01/30 | 718 | 720 | 718 | 718 | 174,000 |
| 1996/01/29 | 716 | 721 | 716 | 718 | 110,000 |
| 1996/01/26 | 718 | 718 | 710 | 716 | 71,000 |
| 1996/01/25 | 715 | 725 | 715 | 718 | 169,000 |
| 1996/01/24 | 715 | 720 | 710 | 715 | 47,000 |
| 1996/01/23 | 720 | 720 | 715 | 715 | 94,000 |
| 1996/01/22 | 720 | 725 | 715 | 720 | 133,000 |
| 1996/01/19 | 717 | 717 | 713 | 715 | 51,000 |
| 1996/01/18 | 712 | 717 | 711 | 717 | 155,000 |
| 1996/01/17 | 711 | 715 | 711 | 715 | 54,000 |
| 1996/01/16 | 707 | 715 | 707 | 711 | 202,000 |
| 1996/01/12 | 717 | 717 | 710 | 716 | 389,000 |
| 1996/01/11 | 704 | 720 | 704 | 720 | 1,093,000 |
| 1996/01/10 | 695 | 715 | 695 | 710 | 133,000 |
| 1996/01/09 | 695 | 704 | 690 | 700 | 239,000 |
| 1996/01/08 | 690 | 699 | 690 | 698 | 154,000 |
| 1996/01/05 | 720 | 720 | 706 | 706 | 101,000 |
| 1996/01/04 | 710 | 720 | 710 | 720 | 34,000 |