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 |
---|---|---|---|---|---|
1997/12/30 | 284 | 285 | 284 | 285 | 17,000 |
1997/12/29 | 289 | 289 | 283 | 286 | 107,000 |
1997/12/26 | 292 | 292 | 280 | 283 | 130,000 |
1997/12/25 | 288 | 297 | 280 | 297 | 86,000 |
1997/12/24 | 296 | 296 | 284 | 284 | 100,000 |
1997/12/22 | 301 | 301 | 295 | 300 | 60,000 |
1997/12/19 | 310 | 310 | 290 | 300 | 84,000 |
1997/12/18 | 328 | 328 | 313 | 313 | 56,000 |
1997/12/17 | 312 | 335 | 312 | 335 | 106,000 |
1997/12/16 | 318 | 320 | 308 | 315 | 46,000 |
1997/12/15 | 313 | 320 | 310 | 318 | 93,000 |
1997/12/12 | 310 | 313 | 304 | 310 | 337,000 |
1997/12/11 | 333 | 333 | 310 | 310 | 189,000 |
1997/12/10 | 336 | 336 | 333 | 333 | 179,000 |
1997/12/09 | 350 | 353 | 340 | 340 | 123,000 |
1997/12/08 | 364 | 364 | 350 | 354 | 53,000 |
1997/12/05 | 380 | 380 | 360 | 364 | 204,000 |
1997/12/04 | 402 | 402 | 379 | 384 | 72,000 |
1997/12/03 | 415 | 415 | 406 | 406 | 14,000 |
1997/12/02 | 424 | 424 | 408 | 413 | 51,000 |
1997/12/01 | 417 | 424 | 417 | 424 | 89,000 |
1997/11/28 | 420 | 420 | 415 | 416 | 93,000 |
1997/11/27 | 450 | 452 | 414 | 415 | 336,000 |
1997/11/26 | 444 | 460 | 444 | 450 | 61,000 |
1997/11/25 | 442 | 445 | 432 | 444 | 75,000 |
1997/11/21 | 441 | 448 | 441 | 442 | 68,000 |
1997/11/20 | 435 | 445 | 435 | 435 | 154,000 |
1997/11/19 | 445 | 445 | 430 | 432 | 98,000 |
1997/11/18 | 483 | 491 | 465 | 465 | 243,000 |
1997/11/17 | 446 | 446 | 446 | 446 | 6,000 |
1997/11/14 | 446 | 446 | 440 | 441 | 151,000 |
1997/11/13 | 440 | 440 | 425 | 436 | 20,000 |
1997/11/12 | 457 | 460 | 452 | 455 | 142,000 |
1997/11/11 | 452 | 452 | 445 | 447 | 34,000 |
1997/11/10 | 425 | 431 | 425 | 430 | 92,000 |
1997/11/07 | 438 | 438 | 438 | 438 | 15,000 |
1997/11/06 | 479 | 480 | 472 | 473 | 27,000 |
1997/11/05 | 485 | 485 | 475 | 480 | 495,000 |
1997/11/04 | 483 | 483 | 479 | 480 | 55,000 |
1997/10/31 | 465 | 478 | 465 | 475 | 170,000 |
1997/10/30 | 462 | 473 | 448 | 470 | 82,000 |
1997/10/29 | 453 | 467 | 453 | 462 | 55,000 |
1997/10/28 | 436 | 448 | 436 | 448 | 27,000 |
1997/10/27 | 435 | 442 | 433 | 442 | 175,000 |
1997/10/24 | 460 | 475 | 460 | 470 | 97,000 |
1997/10/23 | 495 | 495 | 475 | 475 | 528,000 |
1997/10/22 | 455 | 477 | 455 | 477 | 70,000 |
1997/10/21 | 458 | 458 | 445 | 445 | 189,000 |
1997/10/20 | 475 | 475 | 449 | 453 | 295,000 |
1997/10/17 | 473 | 473 | 469 | 469 | 41,000 |
1997/10/16 | 470 | 480 | 470 | 478 | 394,000 |
1997/10/15 | 476 | 480 | 475 | 475 | 122,000 |
1997/10/14 | 480 | 480 | 475 | 476 | 103,000 |
1997/10/13 | 476 | 482 | 470 | 482 | 35,000 |
1997/10/09 | 486 | 486 | 482 | 482 | 73,000 |
1997/10/08 | 487 | 490 | 486 | 486 | 107,000 |
1997/10/07 | 490 | 495 | 486 | 486 | 113,000 |
1997/10/06 | 490 | 495 | 485 | 495 | 80,000 |
1997/10/03 | 500 | 509 | 495 | 500 | 181,000 |
1997/10/02 | 515 | 515 | 501 | 504 | 74,000 |
1997/10/01 | 510 | 535 | 500 | 530 | 164,000 |
1997/09/30 | 531 | 535 | 510 | 520 | 131,000 |
1997/09/29 | 523 | 532 | 522 | 528 | 257,000 |
1997/09/26 | 540 | 540 | 520 | 523 | 511,000 |
1997/09/25 | 574 | 577 | 550 | 550 | 28,000 |
1997/09/24 | 580 | 580 | 579 | 580 | 293,000 |
1997/09/22 | 576 | 581 | 575 | 581 | 55,000 |
1997/09/19 | 585 | 585 | 576 | 576 | 148,000 |
1997/09/18 | 597 | 600 | 588 | 588 | 290,000 |
1997/09/17 | 610 | 613 | 603 | 603 | 219,000 |
1997/09/16 | 592 | 611 | 592 | 609 | 223,000 |
1997/09/12 | 591 | 591 | 590 | 591 | 115,000 |
1997/09/11 | 603 | 603 | 592 | 592 | 142,000 |
1997/09/10 | 602 | 617 | 601 | 601 | 126,000 |
1997/09/09 | 600 | 609 | 600 | 607 | 72,000 |
1997/09/08 | 588 | 600 | 583 | 600 | 332,000 |
1997/09/05 | 586 | 591 | 586 | 588 | 11,000 |
1997/09/04 | 590 | 591 | 588 | 591 | 108,000 |
1997/09/03 | 591 | 597 | 590 | 590 | 94,000 |
1997/09/02 | 585 | 589 | 585 | 589 | 26,000 |
1997/09/01 | 585 | 589 | 580 | 589 | 115,000 |
1997/08/29 | 581 | 585 | 580 | 585 | 50,000 |
1997/08/28 | 583 | 583 | 580 | 580 | 73,000 |
1997/08/27 | 589 | 589 | 583 | 583 | 80,000 |
1997/08/26 | 593 | 599 | 585 | 590 | 119,000 |
1997/08/25 | 592 | 594 | 585 | 593 | 133,000 |
1997/08/22 | 601 | 601 | 585 | 585 | 38,000 |
1997/08/21 | 610 | 611 | 610 | 610 | 74,000 |
1997/08/20 | 606 | 611 | 606 | 610 | 22,000 |
1997/08/19 | 613 | 613 | 606 | 606 | 97,000 |
1997/08/18 | 600 | 606 | 590 | 606 | 7,000 |
1997/08/15 | 593 | 605 | 593 | 605 | 289,000 |
1997/08/14 | 574 | 590 | 574 | 590 | 67,000 |
1997/08/13 | 575 | 580 | 575 | 580 | 67,000 |
1997/08/12 | 577 | 586 | 570 | 570 | 154,000 |
1997/08/11 | 620 | 621 | 571 | 571 | 294,000 |
1997/08/08 | 625 | 625 | 617 | 624 | 59,000 |
1997/08/07 | 632 | 632 | 625 | 625 | 16,000 |
1997/08/06 | 631 | 631 | 625 | 626 | 51,000 |
1997/08/05 | 627 | 628 | 621 | 625 | 34,000 |
1997/08/04 | 640 | 640 | 621 | 621 | 65,000 |
1997/08/01 | 624 | 631 | 621 | 621 | 102,000 |
1997/07/31 | 625 | 625 | 622 | 625 | 53,000 |
1997/07/30 | 634 | 634 | 625 | 625 | 49,000 |
1997/07/29 | 648 | 648 | 644 | 644 | 34,000 |
1997/07/28 | 648 | 650 | 648 | 649 | 66,000 |
1997/07/25 | 642 | 648 | 642 | 648 | 65,000 |
1997/07/24 | 647 | 647 | 647 | 647 | 37,000 |
1997/07/23 | 644 | 647 | 640 | 647 | 117,000 |
1997/07/22 | 648 | 654 | 641 | 641 | 184,000 |
1997/07/18 | 648 | 649 | 645 | 648 | 209,000 |
1997/07/17 | 655 | 665 | 652 | 653 | 219,000 |
1997/07/16 | 655 | 664 | 650 | 655 | 500,000 |
1997/07/15 | 674 | 674 | 649 | 665 | 341,000 |
1997/07/14 | 690 | 690 | 675 | 681 | 51,000 |
1997/07/11 | 668 | 670 | 665 | 670 | 137,000 |
1997/07/10 | 665 | 665 | 652 | 664 | 64,000 |
1997/07/09 | 665 | 665 | 660 | 665 | 61,000 |
1997/07/08 | 662 | 665 | 662 | 665 | 81,000 |
1997/07/07 | 674 | 674 | 662 | 662 | 65,000 |
1997/07/04 | 684 | 685 | 674 | 674 | 64,000 |
1997/07/03 | 710 | 710 | 690 | 690 | 72,000 |
1997/07/02 | 718 | 718 | 701 | 715 | 107,000 |
1997/07/01 | 715 | 715 | 707 | 708 | 95,000 |
1997/06/30 | 715 | 719 | 710 | 719 | 142,000 |
1997/06/27 | 713 | 715 | 712 | 715 | 213,000 |
1997/06/26 | 710 | 711 | 704 | 711 | 310,000 |
1997/06/25 | 702 | 710 | 702 | 709 | 76,000 |
1997/06/24 | 700 | 710 | 700 | 710 | 122,000 |
1997/06/23 | 700 | 700 | 690 | 690 | 186,000 |
1997/06/20 | 692 | 695 | 685 | 685 | 99,000 |
1997/06/19 | 696 | 700 | 691 | 692 | 259,000 |
1997/06/18 | 700 | 700 | 695 | 695 | 80,000 |
1997/06/17 | 687 | 700 | 686 | 700 | 95,000 |
1997/06/16 | 699 | 699 | 685 | 685 | 155,000 |
1997/06/13 | 692 | 697 | 690 | 690 | 81,000 |
1997/06/12 | 688 | 700 | 687 | 699 | 51,000 |
1997/06/11 | 676 | 697 | 676 | 688 | 134,000 |
1997/06/10 | 676 | 680 | 676 | 676 | 115,000 |
1997/06/09 | 671 | 676 | 671 | 676 | 104,000 |
1997/06/06 | 669 | 670 | 669 | 670 | 69,000 |
1997/06/05 | 675 | 675 | 668 | 669 | 163,000 |
1997/06/04 | 675 | 681 | 675 | 681 | 24,000 |
1997/06/03 | 669 | 680 | 669 | 680 | 81,000 |
1997/06/02 | 654 | 670 | 654 | 670 | 69,000 |
1997/05/30 | 648 | 666 | 648 | 654 | 92,000 |
1997/05/29 | 651 | 651 | 648 | 648 | 117,000 |
1997/05/28 | 642 | 652 | 640 | 651 | 198,000 |
1997/05/27 | 655 | 657 | 638 | 642 | 83,000 |
1997/05/26 | 661 | 668 | 658 | 658 | 171,000 |
1997/05/23 | 678 | 678 | 665 | 668 | 254,000 |
1997/05/22 | 680 | 680 | 678 | 678 | 236,000 |
1997/05/21 | 676 | 681 | 676 | 680 | 104,000 |
1997/05/20 | 675 | 679 | 675 | 675 | 97,000 |
1997/05/19 | 665 | 682 | 665 | 674 | 303,000 |
1997/05/16 | 671 | 671 | 670 | 670 | 102,000 |
1997/05/15 | 669 | 671 | 668 | 671 | 404,000 |
1997/05/14 | 692 | 692 | 671 | 671 | 243,000 |
1997/05/13 | 709 | 710 | 692 | 692 | 170,000 |
1997/05/12 | 666 | 700 | 666 | 700 | 121,000 |
1997/05/09 | 675 | 676 | 674 | 675 | 84,000 |
1997/05/08 | 671 | 675 | 671 | 675 | 99,000 |
1997/05/07 | 669 | 672 | 668 | 670 | 100,000 |
1997/05/06 | 660 | 681 | 660 | 668 | 80,000 |
1997/05/02 | 644 | 650 | 637 | 642 | 235,000 |
1997/05/01 | 634 | 646 | 634 | 634 | 66,000 |
1997/04/30 | 625 | 634 | 625 | 628 | 267,000 |
1997/04/28 | 623 | 623 | 621 | 622 | 25,000 |
1997/04/25 | 621 | 621 | 618 | 621 | 101,000 |
1997/04/24 | 614 | 622 | 614 | 621 | 136,000 |
1997/04/23 | 610 | 621 | 610 | 616 | 221,000 |
1997/04/22 | 606 | 606 | 600 | 604 | 192,000 |
1997/04/21 | 589 | 600 | 583 | 600 | 192,000 |
1997/04/18 | 579 | 586 | 574 | 583 | 89,000 |
1997/04/17 | 551 | 596 | 551 | 580 | 327,000 |
1997/04/16 | 561 | 563 | 561 | 561 | 141,000 |
1997/04/15 | 560 | 567 | 560 | 560 | 92,000 |
1997/04/14 | 567 | 568 | 560 | 564 | 464,000 |
1997/04/11 | 567 | 569 | 563 | 566 | 81,000 |
1997/04/10 | 569 | 572 | 562 | 567 | 146,000 |
1997/04/09 | 571 | 571 | 567 | 569 | 120,000 |
1997/04/08 | 570 | 576 | 561 | 576 | 239,000 |
1997/04/07 | 570 | 577 | 570 | 570 | 60,000 |
1997/04/04 | 591 | 591 | 579 | 579 | 85,000 |
1997/04/03 | 578 | 598 | 578 | 591 | 678,000 |
1997/04/02 | 597 | 597 | 583 | 593 | 27,000 |
1997/04/01 | 583 | 599 | 583 | 599 | 31,000 |
1997/03/31 | 571 | 610 | 570 | 610 | 198,000 |
1997/03/28 | 580 | 583 | 574 | 577 | 37,000 |
1997/03/27 | 600 | 609 | 580 | 580 | 206,000 |
1997/03/26 | 600 | 600 | 597 | 597 | 9,000 |
1997/03/25 | 600 | 603 | 600 | 600 | 51,000 |
1997/03/24 | 598 | 602 | 598 | 598 | 78,000 |
1997/03/21 | 594 | 597 | 591 | 597 | 56,000 |
1997/03/19 | 597 | 603 | 591 | 591 | 33,000 |
1997/03/18 | 598 | 600 | 596 | 596 | 79,000 |
1997/03/17 | 613 | 613 | 590 | 596 | 150,000 |
1997/03/14 | 606 | 606 | 592 | 594 | 275,000 |
1997/03/13 | 615 | 618 | 615 | 616 | 25,000 |
1997/03/12 | 606 | 620 | 606 | 620 | 94,000 |
1997/03/11 | 616 | 616 | 606 | 606 | 39,000 |
1997/03/10 | 604 | 606 | 599 | 606 | 100,000 |
1997/03/07 | 600 | 608 | 600 | 605 | 97,000 |
1997/03/06 | 601 | 609 | 601 | 603 | 28,000 |
1997/03/05 | 604 | 604 | 594 | 601 | 214,000 |
1997/03/04 | 603 | 604 | 601 | 603 | 211,000 |
1997/03/03 | 600 | 610 | 600 | 603 | 225,000 |
1997/02/28 | 601 | 601 | 595 | 600 | 82,000 |
1997/02/27 | 600 | 609 | 598 | 600 | 81,000 |
1997/02/26 | 600 | 616 | 600 | 610 | 131,000 |
1997/02/25 | 593 | 605 | 592 | 597 | 59,000 |
1997/02/24 | 611 | 611 | 591 | 591 | 175,000 |
1997/02/21 | 616 | 623 | 611 | 611 | 158,000 |
1997/02/20 | 625 | 629 | 624 | 626 | 71,000 |
1997/02/19 | 615 | 620 | 615 | 619 | 93,000 |
1997/02/18 | 631 | 631 | 615 | 616 | 106,000 |
1997/02/17 | 627 | 629 | 624 | 624 | 41,000 |
1997/02/14 | 621 | 630 | 621 | 624 | 41,000 |
1997/02/13 | 637 | 639 | 625 | 631 | 122,000 |
1997/02/12 | 636 | 640 | 635 | 635 | 25,000 |
1997/02/10 | 635 | 640 | 630 | 640 | 226,000 |
1997/02/07 | 626 | 636 | 626 | 635 | 288,000 |
1997/02/06 | 624 | 638 | 624 | 627 | 18,000 |
1997/02/05 | 625 | 630 | 610 | 630 | 40,000 |
1997/02/04 | 640 | 648 | 640 | 645 | 92,000 |
1997/02/03 | 639 | 640 | 638 | 640 | 39,000 |
1997/01/31 | 638 | 640 | 637 | 638 | 159,000 |
1997/01/30 | 644 | 644 | 635 | 635 | 51,000 |
1997/01/29 | 630 | 650 | 630 | 645 | 207,000 |
1997/01/28 | 610 | 620 | 606 | 620 | 240,000 |
1997/01/27 | 605 | 610 | 605 | 605 | 142,000 |
1997/01/24 | 616 | 616 | 605 | 610 | 286,000 |
1997/01/23 | 616 | 616 | 614 | 615 | 65,000 |
1997/01/22 | 608 | 614 | 607 | 614 | 123,000 |
1997/01/21 | 601 | 606 | 601 | 602 | 30,000 |
1997/01/20 | 608 | 610 | 605 | 610 | 126,000 |
1997/01/17 | 607 | 611 | 604 | 608 | 180,000 |
1997/01/16 | 604 | 608 | 601 | 601 | 88,000 |
1997/01/14 | 609 | 610 | 591 | 610 | 93,000 |
1997/01/13 | 600 | 610 | 597 | 610 | 280,000 |
1997/01/10 | 630 | 630 | 600 | 600 | 243,000 |
1997/01/09 | 642 | 649 | 630 | 630 | 37,000 |
1997/01/08 | 643 | 650 | 643 | 645 | 90,000 |
1997/01/07 | 659 | 659 | 638 | 643 | 35,000 |
1997/01/06 | 648 | 658 | 648 | 658 | 43,000 |