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 |
---|---|---|---|---|---|
1998/12/30 | 287 | 289 | 279 | 279 | 95,000 |
1998/12/29 | 278 | 285 | 275 | 285 | 178,000 |
1998/12/28 | 269 | 275 | 268 | 273 | 241,000 |
1998/12/25 | 265 | 266 | 264 | 266 | 116,000 |
1998/12/24 | 263 | 265 | 263 | 263 | 273,000 |
1998/12/22 | 262 | 266 | 262 | 263 | 237,000 |
1998/12/21 | 262 | 265 | 261 | 262 | 175,000 |
1998/12/18 | 262 | 262 | 257 | 261 | 137,000 |
1998/12/17 | 259 | 262 | 256 | 262 | 279,000 |
1998/12/16 | 252 | 260 | 252 | 258 | 297,000 |
1998/12/15 | 257 | 257 | 250 | 250 | 237,000 |
1998/12/14 | 262 | 262 | 255 | 259 | 241,000 |
1998/12/11 | 250 | 265 | 246 | 262 | 1,034,000 |
1998/12/10 | 243 | 251 | 242 | 250 | 324,000 |
1998/12/09 | 237 | 239 | 235 | 239 | 64,000 |
1998/12/08 | 235 | 239 | 235 | 235 | 126,000 |
1998/12/07 | 237 | 239 | 233 | 235 | 44,000 |
1998/12/04 | 233 | 235 | 231 | 232 | 100,000 |
1998/12/03 | 243 | 245 | 233 | 235 | 165,000 |
1998/12/02 | 240 | 243 | 240 | 243 | 72,000 |
1998/12/01 | 244 | 244 | 238 | 241 | 254,000 |
1998/11/30 | 250 | 252 | 245 | 248 | 314,000 |
1998/11/27 | 240 | 244 | 234 | 244 | 636,000 |
1998/11/26 | 238 | 239 | 234 | 239 | 357,000 |
1998/11/25 | 233 | 240 | 231 | 240 | 125,000 |
1998/11/24 | 238 | 239 | 230 | 238 | 336,000 |
1998/11/20 | 230 | 234 | 225 | 228 | 424,000 |
1998/11/19 | 230 | 234 | 228 | 228 | 178,000 |
1998/11/18 | 233 | 235 | 225 | 225 | 163,000 |
1998/11/17 | 220 | 227 | 220 | 221 | 88,000 |
1998/11/16 | 227 | 229 | 220 | 225 | 241,000 |
1998/11/13 | 218 | 220 | 217 | 220 | 108,000 |
1998/11/12 | 222 | 225 | 218 | 218 | 284,000 |
1998/11/11 | 220 | 223 | 220 | 222 | 69,000 |
1998/11/10 | 230 | 230 | 220 | 220 | 142,000 |
1998/11/09 | 228 | 231 | 226 | 228 | 65,000 |
1998/11/06 | 231 | 231 | 225 | 226 | 79,000 |
1998/11/05 | 240 | 240 | 226 | 230 | 113,000 |
1998/11/04 | 240 | 243 | 237 | 241 | 82,000 |
1998/11/02 | 250 | 250 | 235 | 237 | 151,000 |
1998/10/30 | 233 | 240 | 225 | 235 | 154,000 |
1998/10/29 | 230 | 237 | 225 | 234 | 170,000 |
1998/10/28 | 227 | 239 | 227 | 235 | 47,000 |
1998/10/27 | 230 | 239 | 227 | 227 | 60,000 |
1998/10/26 | 237 | 240 | 236 | 239 | 62,000 |
1998/10/23 | 235 | 241 | 235 | 238 | 61,000 |
1998/10/22 | 244 | 244 | 235 | 238 | 72,000 |
1998/10/21 | 244 | 250 | 236 | 240 | 192,000 |
1998/10/20 | 230 | 245 | 230 | 244 | 144,000 |
1998/10/19 | 229 | 230 | 229 | 230 | 37,000 |
1998/10/16 | 230 | 240 | 225 | 234 | 177,000 |
1998/10/15 | 228 | 228 | 220 | 220 | 27,000 |
1998/10/14 | 219 | 224 | 217 | 218 | 368,000 |
1998/10/13 | 236 | 236 | 215 | 217 | 185,000 |
1998/10/12 | 241 | 241 | 235 | 236 | 71,000 |
1998/10/09 | 219 | 228 | 219 | 222 | 130,000 |
1998/10/08 | 229 | 231 | 217 | 219 | 182,000 |
1998/10/07 | 224 | 234 | 218 | 233 | 215,000 |
1998/10/06 | 225 | 228 | 223 | 225 | 49,000 |
1998/10/05 | 238 | 243 | 225 | 230 | 28,000 |
1998/10/02 | 249 | 249 | 240 | 240 | 112,000 |
1998/10/01 | 251 | 259 | 245 | 245 | 75,000 |
1998/09/30 | 259 | 260 | 251 | 251 | 98,000 |
1998/09/29 | 259 | 260 | 249 | 249 | 138,000 |
1998/09/28 | 260 | 265 | 260 | 263 | 81,000 |
1998/09/25 | 260 | 261 | 255 | 260 | 104,000 |
1998/09/24 | 276 | 278 | 270 | 274 | 106,000 |
1998/09/22 | 277 | 277 | 262 | 267 | 59,000 |
1998/09/21 | 273 | 280 | 273 | 278 | 149,000 |
1998/09/18 | 270 | 272 | 262 | 272 | 106,000 |
1998/09/17 | 277 | 277 | 270 | 275 | 80,000 |
1998/09/16 | 280 | 285 | 280 | 280 | 64,000 |
1998/09/14 | 269 | 270 | 260 | 260 | 117,000 |
1998/09/11 | 275 | 275 | 268 | 268 | 199,000 |
1998/09/10 | 282 | 288 | 280 | 280 | 42,000 |
1998/09/09 | 285 | 293 | 281 | 281 | 93,000 |
1998/09/08 | 298 | 304 | 291 | 295 | 88,000 |
1998/09/07 | 268 | 294 | 268 | 290 | 97,000 |
1998/09/04 | 284 | 285 | 270 | 270 | 194,000 |
1998/09/03 | 300 | 300 | 288 | 288 | 62,000 |
1998/09/02 | 310 | 310 | 300 | 300 | 64,000 |
1998/09/01 | 287 | 313 | 285 | 313 | 128,000 |
1998/08/31 | 290 | 313 | 290 | 313 | 74,000 |
1998/08/28 | 290 | 295 | 288 | 293 | 106,000 |
1998/08/27 | 295 | 296 | 291 | 296 | 58,000 |
1998/08/26 | 299 | 300 | 295 | 295 | 54,000 |
1998/08/25 | 299 | 302 | 290 | 300 | 118,000 |
1998/08/24 | 300 | 305 | 300 | 300 | 86,000 |
1998/08/21 | 300 | 308 | 300 | 303 | 58,000 |
1998/08/20 | 315 | 315 | 300 | 300 | 152,000 |
1998/08/19 | 303 | 316 | 302 | 315 | 171,000 |
1998/08/18 | 294 | 305 | 294 | 300 | 44,000 |
1998/08/17 | 300 | 300 | 285 | 291 | 292,000 |
1998/08/14 | 318 | 320 | 310 | 310 | 163,000 |
1998/08/13 | 321 | 326 | 316 | 324 | 123,000 |
1998/08/12 | 329 | 332 | 325 | 326 | 210,000 |
1998/08/11 | 338 | 339 | 335 | 335 | 39,000 |
1998/08/10 | 340 | 343 | 336 | 338 | 51,000 |
1998/08/07 | 346 | 346 | 345 | 346 | 14,000 |
1998/08/06 | 351 | 356 | 345 | 345 | 25,000 |
1998/08/05 | 340 | 354 | 340 | 350 | 79,000 |
1998/08/04 | 345 | 351 | 341 | 344 | 87,000 |
1998/08/03 | 364 | 364 | 346 | 346 | 106,000 |
1998/07/31 | 370 | 380 | 366 | 366 | 107,000 |
1998/07/30 | 346 | 350 | 345 | 350 | 64,000 |
1998/07/29 | 346 | 350 | 346 | 347 | 26,000 |
1998/07/28 | 354 | 354 | 346 | 351 | 172,000 |
1998/07/27 | 366 | 366 | 355 | 356 | 97,000 |
1998/07/24 | 363 | 366 | 363 | 366 | 92,000 |
1998/07/23 | 357 | 366 | 355 | 365 | 55,000 |
1998/07/22 | 365 | 366 | 362 | 362 | 47,000 |
1998/07/21 | 386 | 387 | 365 | 367 | 74,000 |
1998/07/17 | 392 | 392 | 386 | 386 | 23,000 |
1998/07/16 | 390 | 394 | 389 | 393 | 259,000 |
1998/07/15 | 391 | 395 | 387 | 394 | 206,000 |
1998/07/14 | 376 | 393 | 376 | 391 | 380,000 |
1998/07/13 | 356 | 380 | 356 | 376 | 108,000 |
1998/07/10 | 353 | 359 | 353 | 358 | 52,000 |
1998/07/09 | 370 | 370 | 360 | 363 | 75,000 |
1998/07/08 | 373 | 374 | 371 | 371 | 128,000 |
1998/07/07 | 374 | 374 | 370 | 373 | 201,000 |
1998/07/06 | 374 | 374 | 365 | 370 | 86,000 |
1998/07/03 | 365 | 374 | 365 | 370 | 190,000 |
1998/07/02 | 370 | 378 | 363 | 374 | 221,000 |
1998/07/01 | 363 | 365 | 351 | 365 | 189,000 |
1998/06/30 | 336 | 357 | 336 | 354 | 182,000 |
1998/06/29 | 335 | 339 | 333 | 338 | 52,000 |
1998/06/26 | 329 | 335 | 329 | 333 | 57,000 |
1998/06/25 | 324 | 330 | 320 | 322 | 109,000 |
1998/06/24 | 328 | 330 | 323 | 324 | 162,000 |
1998/06/23 | 337 | 337 | 327 | 328 | 110,000 |
1998/06/22 | 328 | 335 | 325 | 332 | 508,000 |
1998/06/19 | 329 | 335 | 325 | 325 | 228,000 |
1998/06/18 | 330 | 335 | 329 | 330 | 215,000 |
1998/06/17 | 325 | 325 | 320 | 320 | 156,000 |
1998/06/16 | 330 | 331 | 315 | 320 | 110,000 |
1998/06/15 | 329 | 344 | 329 | 331 | 497,000 |
1998/06/12 | 340 | 345 | 334 | 343 | 262,000 |
1998/06/11 | 351 | 352 | 343 | 346 | 55,000 |
1998/06/10 | 359 | 359 | 351 | 352 | 114,000 |
1998/06/09 | 361 | 363 | 356 | 360 | 104,000 |
1998/06/08 | 360 | 365 | 357 | 365 | 209,000 |
1998/06/05 | 368 | 370 | 353 | 362 | 512,000 |
1998/06/04 | 378 | 378 | 366 | 366 | 286,000 |
1998/06/03 | 367 | 385 | 366 | 380 | 891,000 |
1998/06/02 | 356 | 375 | 354 | 369 | 740,000 |
1998/06/01 | 361 | 361 | 357 | 357 | 345,000 |
1998/05/29 | 345 | 358 | 344 | 354 | 491,000 |
1998/05/28 | 323 | 345 | 323 | 345 | 262,000 |
1998/05/27 | 325 | 335 | 325 | 325 | 164,000 |
1998/05/26 | 309 | 315 | 309 | 315 | 25,000 |
1998/05/25 | 302 | 309 | 302 | 309 | 31,000 |
1998/05/22 | 319 | 321 | 318 | 320 | 253,000 |
1998/05/21 | 323 | 327 | 323 | 323 | 103,000 |
1998/05/20 | 320 | 326 | 320 | 325 | 101,000 |
1998/05/19 | 310 | 314 | 309 | 314 | 23,000 |
1998/05/18 | 300 | 305 | 298 | 305 | 131,000 |
1998/05/15 | 307 | 307 | 302 | 303 | 170,000 |
1998/05/14 | 314 | 317 | 314 | 315 | 122,000 |
1998/05/13 | 310 | 315 | 308 | 310 | 148,000 |
1998/05/12 | 308 | 311 | 306 | 310 | 259,000 |
1998/05/11 | 299 | 310 | 299 | 310 | 91,000 |
1998/05/08 | 289 | 298 | 289 | 297 | 129,000 |
1998/05/07 | 285 | 293 | 285 | 288 | 204,000 |
1998/05/06 | 300 | 300 | 290 | 293 | 38,000 |
1998/05/01 | 292 | 300 | 285 | 300 | 83,000 |
1998/04/30 | 300 | 307 | 285 | 290 | 134,000 |
1998/04/28 | 304 | 304 | 298 | 299 | 52,000 |
1998/04/27 | 312 | 318 | 304 | 307 | 205,000 |
1998/04/24 | 311 | 314 | 310 | 312 | 47,000 |
1998/04/23 | 298 | 315 | 295 | 308 | 192,000 |
1998/04/22 | 295 | 298 | 295 | 298 | 68,000 |
1998/04/21 | 300 | 300 | 295 | 295 | 35,000 |
1998/04/20 | 310 | 310 | 290 | 290 | 108,000 |
1998/04/17 | 310 | 310 | 295 | 300 | 133,000 |
1998/04/16 | 323 | 323 | 310 | 310 | 245,000 |
1998/04/15 | 314 | 320 | 310 | 320 | 104,000 |
1998/04/14 | 313 | 314 | 309 | 309 | 123,000 |
1998/04/13 | 312 | 313 | 306 | 308 | 37,000 |
1998/04/10 | 312 | 319 | 307 | 311 | 144,000 |
1998/04/09 | 304 | 315 | 300 | 315 | 70,000 |
1998/04/08 | 295 | 305 | 295 | 299 | 268,000 |
1998/04/07 | 281 | 305 | 281 | 295 | 79,000 |
1998/04/06 | 270 | 281 | 270 | 281 | 75,000 |
1998/04/03 | 261 | 274 | 260 | 261 | 443,000 |
1998/04/02 | 291 | 291 | 260 | 260 | 301,000 |
1998/04/01 | 292 | 299 | 286 | 291 | 243,000 |
1998/03/31 | 316 | 316 | 301 | 301 | 205,000 |
1998/03/30 | 340 | 340 | 326 | 326 | 36,000 |
1998/03/27 | 343 | 345 | 340 | 340 | 83,000 |
1998/03/26 | 334 | 338 | 333 | 338 | 33,000 |
1998/03/25 | 320 | 331 | 316 | 316 | 130,000 |
1998/03/24 | 334 | 335 | 320 | 320 | 42,000 |
1998/03/23 | 347 | 350 | 338 | 343 | 172,000 |
1998/03/20 | 337 | 340 | 335 | 340 | 85,000 |
1998/03/19 | 327 | 330 | 325 | 327 | 194,000 |
1998/03/18 | 331 | 333 | 326 | 326 | 91,000 |
1998/03/17 | 336 | 336 | 325 | 325 | 125,000 |
1998/03/16 | 345 | 345 | 330 | 337 | 76,000 |
1998/03/13 | 325 | 340 | 324 | 340 | 199,000 |
1998/03/12 | 331 | 335 | 331 | 332 | 31,000 |
1998/03/11 | 340 | 340 | 330 | 331 | 155,000 |
1998/03/10 | 346 | 353 | 345 | 352 | 50,000 |
1998/03/09 | 356 | 356 | 345 | 345 | 61,000 |
1998/03/06 | 349 | 350 | 345 | 350 | 121,000 |
1998/03/05 | 349 | 352 | 348 | 348 | 107,000 |
1998/03/04 | 348 | 350 | 348 | 349 | 87,000 |
1998/03/03 | 350 | 353 | 345 | 348 | 143,000 |
1998/03/02 | 335 | 345 | 335 | 338 | 445,000 |
1998/02/27 | 316 | 330 | 316 | 330 | 89,000 |
1998/02/26 | 312 | 314 | 311 | 311 | 160,000 |
1998/02/25 | 310 | 315 | 308 | 314 | 88,000 |
1998/02/24 | 315 | 315 | 310 | 313 | 97,000 |
1998/02/23 | 315 | 315 | 313 | 315 | 59,000 |
1998/02/20 | 320 | 320 | 312 | 313 | 225,000 |
1998/02/19 | 322 | 331 | 320 | 320 | 214,000 |
1998/02/18 | 325 | 325 | 321 | 321 | 93,000 |
1998/02/17 | 331 | 331 | 325 | 325 | 115,000 |
1998/02/16 | 338 | 339 | 330 | 332 | 114,000 |
1998/02/13 | 345 | 347 | 331 | 339 | 525,000 |
1998/02/12 | 360 | 360 | 341 | 341 | 719,000 |
1998/02/10 | 347 | 350 | 330 | 330 | 747,000 |
1998/02/06 | 375 | 390 | 370 | 385 | 334,000 |
1998/02/05 | 358 | 383 | 353 | 380 | 183,000 |
1998/02/04 | 350 | 363 | 349 | 356 | 71,000 |
1998/02/03 | 350 | 354 | 341 | 354 | 92,000 |
1998/02/02 | 345 | 349 | 330 | 330 | 82,000 |
1998/01/30 | 350 | 352 | 326 | 330 | 348,000 |
1998/01/29 | 375 | 375 | 343 | 350 | 214,000 |
1998/01/28 | 385 | 391 | 370 | 380 | 131,000 |
1998/01/27 | 388 | 403 | 388 | 390 | 298,000 |
1998/01/26 | 345 | 398 | 345 | 398 | 390,000 |
1998/01/23 | 310 | 332 | 308 | 325 | 276,000 |
1998/01/22 | 298 | 305 | 291 | 300 | 396,000 |
1998/01/21 | 303 | 310 | 296 | 298 | 250,000 |
1998/01/20 | 270 | 298 | 269 | 298 | 440,000 |
1998/01/19 | 263 | 280 | 260 | 265 | 867,000 |
1998/01/16 | 259 | 259 | 250 | 253 | 327,000 |
1998/01/14 | 259 | 265 | 250 | 250 | 169,000 |
1998/01/13 | 247 | 249 | 245 | 249 | 619,000 |
1998/01/12 | 250 | 264 | 250 | 264 | 25,000 |
1998/01/09 | 275 | 275 | 259 | 259 | 44,000 |
1998/01/08 | 260 | 276 | 260 | 276 | 25,000 |
1998/01/07 | 273 | 273 | 260 | 260 | 24,000 |
1998/01/06 | 285 | 285 | 280 | 280 | 77,000 |
1998/01/05 | 292 | 292 | 285 | 285 | 11,000 |