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 |
|---|---|---|---|---|---|
| 2000/12/29 | 416 | 421 | 411 | 421 | 144,000 |
| 2000/12/28 | 419 | 421 | 418 | 421 | 148,000 |
| 2000/12/27 | 420 | 422 | 418 | 422 | 77,000 |
| 2000/12/26 | 419 | 422 | 418 | 420 | 181,000 |
| 2000/12/25 | 407 | 418 | 407 | 418 | 210,000 |
| 2000/12/22 | 405 | 407 | 397 | 399 | 388,000 |
| 2000/12/21 | 405 | 407 | 400 | 405 | 465,000 |
| 2000/12/20 | 417 | 420 | 406 | 419 | 603,000 |
| 2000/12/19 | 435 | 435 | 422 | 422 | 338,000 |
| 2000/12/18 | 444 | 444 | 430 | 431 | 271,000 |
| 2000/12/15 | 450 | 450 | 441 | 445 | 874,000 |
| 2000/12/14 | 435 | 455 | 432 | 455 | 1,682,000 |
| 2000/12/13 | 425 | 434 | 420 | 432 | 877,000 |
| 2000/12/12 | 427 | 427 | 423 | 423 | 539,000 |
| 2000/12/11 | 430 | 430 | 425 | 425 | 344,000 |
| 2000/12/08 | 423 | 431 | 418 | 431 | 954,000 |
| 2000/12/07 | 428 | 428 | 423 | 423 | 425,000 |
| 2000/12/06 | 433 | 434 | 428 | 428 | 428,000 |
| 2000/12/05 | 435 | 436 | 428 | 428 | 1,001,000 |
| 2000/12/04 | 438 | 438 | 435 | 436 | 936,000 |
| 2000/12/01 | 435 | 441 | 435 | 439 | 554,000 |
| 2000/11/30 | 442 | 444 | 437 | 438 | 489,000 |
| 2000/11/29 | 449 | 449 | 440 | 445 | 317,000 |
| 2000/11/28 | 452 | 452 | 441 | 447 | 448,000 |
| 2000/11/27 | 469 | 469 | 436 | 447 | 1,220,000 |
| 2000/11/24 | 473 | 479 | 473 | 474 | 294,000 |
| 2000/11/22 | 486 | 486 | 475 | 476 | 249,000 |
| 2000/11/21 | 494 | 495 | 485 | 491 | 290,000 |
| 2000/11/20 | 489 | 495 | 489 | 490 | 206,000 |
| 2000/11/17 | 481 | 493 | 481 | 489 | 324,000 |
| 2000/11/16 | 500 | 501 | 477 | 481 | 375,000 |
| 2000/11/15 | 507 | 508 | 498 | 500 | 285,000 |
| 2000/11/14 | 504 | 506 | 497 | 498 | 571,000 |
| 2000/11/13 | 509 | 510 | 501 | 507 | 168,000 |
| 2000/11/10 | 518 | 520 | 510 | 513 | 261,000 |
| 2000/11/09 | 524 | 525 | 517 | 518 | 439,000 |
| 2000/11/08 | 526 | 527 | 520 | 520 | 364,000 |
| 2000/11/07 | 522 | 529 | 517 | 523 | 517,000 |
| 2000/11/06 | 520 | 525 | 520 | 522 | 272,000 |
| 2000/11/02 | 511 | 527 | 511 | 520 | 528,000 |
| 2000/11/01 | 520 | 520 | 505 | 511 | 590,000 |
| 2000/10/31 | 515 | 520 | 512 | 515 | 302,000 |
| 2000/10/30 | 522 | 524 | 513 | 516 | 155,000 |
| 2000/10/27 | 528 | 534 | 524 | 525 | 129,000 |
| 2000/10/26 | 523 | 528 | 515 | 528 | 449,000 |
| 2000/10/25 | 525 | 529 | 522 | 524 | 385,000 |
| 2000/10/24 | 530 | 530 | 525 | 529 | 77,000 |
| 2000/10/23 | 532 | 534 | 523 | 531 | 207,000 |
| 2000/10/20 | 535 | 535 | 529 | 532 | 434,000 |
| 2000/10/19 | 536 | 536 | 524 | 528 | 215,000 |
| 2000/10/18 | 545 | 545 | 531 | 536 | 239,000 |
| 2000/10/17 | 549 | 549 | 541 | 545 | 181,000 |
| 2000/10/16 | 557 | 557 | 540 | 549 | 273,000 |
| 2000/10/13 | 546 | 549 | 538 | 548 | 277,000 |
| 2000/10/12 | 545 | 550 | 536 | 536 | 566,000 |
| 2000/10/11 | 547 | 547 | 536 | 545 | 368,000 |
| 2000/10/10 | 540 | 543 | 534 | 537 | 245,000 |
| 2000/10/06 | 537 | 553 | 533 | 546 | 677,000 |
| 2000/10/05 | 544 | 544 | 530 | 533 | 296,000 |
| 2000/10/04 | 534 | 544 | 532 | 539 | 243,000 |
| 2000/10/03 | 549 | 549 | 538 | 544 | 357,000 |
| 2000/10/02 | 545 | 549 | 539 | 549 | 223,000 |
| 2000/09/29 | 541 | 554 | 541 | 550 | 263,000 |
| 2000/09/28 | 520 | 545 | 519 | 538 | 282,000 |
| 2000/09/27 | 531 | 531 | 522 | 522 | 156,000 |
| 2000/09/26 | 533 | 540 | 525 | 531 | 144,000 |
| 2000/09/25 | 536 | 536 | 520 | 520 | 242,000 |
| 2000/09/22 | 545 | 547 | 518 | 526 | 656,000 |
| 2000/09/21 | 560 | 560 | 545 | 553 | 382,000 |
| 2000/09/20 | 547 | 562 | 547 | 559 | 346,000 |
| 2000/09/19 | 530 | 537 | 525 | 537 | 293,000 |
| 2000/09/18 | 530 | 530 | 524 | 528 | 214,000 |
| 2000/09/14 | 537 | 540 | 531 | 535 | 401,000 |
| 2000/09/13 | 521 | 533 | 520 | 531 | 284,000 |
| 2000/09/12 | 525 | 525 | 519 | 521 | 265,000 |
| 2000/09/11 | 540 | 542 | 526 | 527 | 380,000 |
| 2000/09/08 | 530 | 535 | 529 | 531 | 410,000 |
| 2000/09/07 | 540 | 541 | 527 | 530 | 370,000 |
| 2000/09/06 | 544 | 546 | 540 | 543 | 161,000 |
| 2000/09/05 | 554 | 555 | 547 | 554 | 224,000 |
| 2000/09/04 | 545 | 548 | 540 | 548 | 377,000 |
| 2000/09/01 | 563 | 563 | 538 | 540 | 1,235,000 |
| 2000/08/31 | 578 | 578 | 559 | 560 | 661,000 |
| 2000/08/30 | 578 | 583 | 568 | 576 | 408,000 |
| 2000/08/29 | 578 | 587 | 576 | 581 | 287,000 |
| 2000/08/28 | 581 | 585 | 580 | 583 | 429,000 |
| 2000/08/25 | 591 | 591 | 585 | 587 | 729,000 |
| 2000/08/24 | 591 | 597 | 590 | 591 | 422,000 |
| 2000/08/23 | 585 | 600 | 585 | 591 | 910,000 |
| 2000/08/22 | 580 | 595 | 580 | 594 | 921,000 |
| 2000/08/21 | 584 | 584 | 577 | 580 | 150,000 |
| 2000/08/18 | 585 | 594 | 571 | 583 | 489,000 |
| 2000/08/17 | 591 | 598 | 583 | 598 | 746,000 |
| 2000/08/16 | 588 | 597 | 586 | 591 | 1,110,000 |
| 2000/08/15 | 580 | 588 | 574 | 588 | 679,000 |
| 2000/08/14 | 569 | 590 | 561 | 589 | 469,000 |
| 2000/08/11 | 569 | 573 | 568 | 572 | 197,000 |
| 2000/08/10 | 565 | 572 | 559 | 569 | 423,000 |
| 2000/08/09 | 550 | 563 | 547 | 561 | 600,000 |
| 2000/08/08 | 551 | 554 | 543 | 545 | 531,000 |
| 2000/08/07 | 558 | 558 | 535 | 537 | 313,000 |
| 2000/08/04 | 554 | 560 | 546 | 546 | 149,000 |
| 2000/08/03 | 553 | 559 | 545 | 549 | 311,000 |
| 2000/08/02 | 555 | 566 | 551 | 552 | 375,000 |
| 2000/08/01 | 555 | 555 | 546 | 549 | 336,000 |
| 2000/07/31 | 549 | 550 | 536 | 549 | 622,000 |
| 2000/07/28 | 550 | 554 | 547 | 552 | 258,000 |
| 2000/07/27 | 560 | 560 | 542 | 551 | 329,000 |
| 2000/07/26 | 550 | 566 | 550 | 563 | 240,000 |
| 2000/07/25 | 545 | 550 | 545 | 547 | 177,000 |
| 2000/07/24 | 552 | 555 | 545 | 547 | 472,000 |
| 2000/07/21 | 561 | 566 | 552 | 554 | 241,000 |
| 2000/07/19 | 568 | 568 | 549 | 560 | 542,000 |
| 2000/07/18 | 580 | 580 | 565 | 568 | 359,000 |
| 2000/07/17 | 593 | 593 | 575 | 575 | 330,000 |
| 2000/07/14 | 590 | 595 | 582 | 591 | 385,000 |
| 2000/07/13 | 600 | 604 | 589 | 589 | 983,000 |
| 2000/07/12 | 594 | 601 | 590 | 595 | 622,000 |
| 2000/07/11 | 583 | 601 | 578 | 593 | 1,293,000 |
| 2000/07/10 | 576 | 577 | 571 | 576 | 313,000 |
| 2000/07/07 | 564 | 568 | 561 | 568 | 535,000 |
| 2000/07/06 | 560 | 565 | 560 | 565 | 330,000 |
| 2000/07/05 | 574 | 576 | 560 | 561 | 573,000 |
| 2000/07/04 | 590 | 591 | 572 | 574 | 607,000 |
| 2000/07/03 | 580 | 587 | 576 | 584 | 1,080,000 |
| 2000/06/30 | 573 | 575 | 570 | 574 | 773,000 |
| 2000/06/29 | 570 | 572 | 564 | 568 | 654,000 |
| 2000/06/28 | 550 | 569 | 550 | 564 | 1,230,000 |
| 2000/06/27 | 542 | 553 | 538 | 549 | 547,000 |
| 2000/06/26 | 548 | 548 | 532 | 537 | 647,000 |
| 2000/06/23 | 536 | 549 | 536 | 548 | 395,000 |
| 2000/06/22 | 541 | 546 | 536 | 540 | 725,000 |
| 2000/06/21 | 539 | 551 | 536 | 551 | 601,000 |
| 2000/06/20 | 536 | 545 | 534 | 536 | 572,000 |
| 2000/06/19 | 556 | 556 | 530 | 534 | 367,000 |
| 2000/06/16 | 540 | 545 | 538 | 541 | 311,000 |
| 2000/06/15 | 549 | 551 | 538 | 540 | 655,000 |
| 2000/06/14 | 566 | 567 | 546 | 549 | 343,000 |
| 2000/06/13 | 565 | 577 | 564 | 567 | 302,000 |
| 2000/06/12 | 574 | 574 | 558 | 565 | 473,000 |
| 2000/06/09 | 580 | 580 | 574 | 576 | 434,000 |
| 2000/06/08 | 570 | 575 | 568 | 574 | 336,000 |
| 2000/06/07 | 575 | 577 | 559 | 562 | 453,000 |
| 2000/06/06 | 556 | 582 | 555 | 575 | 691,000 |
| 2000/06/05 | 553 | 553 | 541 | 546 | 387,000 |
| 2000/06/02 | 550 | 556 | 542 | 547 | 992,000 |
| 2000/06/01 | 560 | 560 | 540 | 555 | 537,000 |
| 2000/05/31 | 556 | 558 | 545 | 551 | 310,000 |
| 2000/05/30 | 555 | 557 | 547 | 553 | 408,000 |
| 2000/05/29 | 574 | 574 | 550 | 555 | 642,000 |
| 2000/05/26 | 556 | 569 | 554 | 566 | 1,158,000 |
| 2000/05/25 | 541 | 546 | 534 | 546 | 1,008,000 |
| 2000/05/24 | 538 | 538 | 530 | 533 | 575,000 |
| 2000/05/23 | 534 | 541 | 534 | 540 | 386,000 |
| 2000/05/22 | 549 | 549 | 530 | 534 | 639,000 |
| 2000/05/19 | 551 | 555 | 545 | 549 | 703,000 |
| 2000/05/18 | 566 | 566 | 555 | 559 | 464,000 |
| 2000/05/17 | 575 | 575 | 560 | 566 | 668,000 |
| 2000/05/16 | 560 | 579 | 557 | 571 | 812,000 |
| 2000/05/15 | 550 | 557 | 545 | 553 | 1,745,000 |
| 2000/05/12 | 570 | 585 | 551 | 564 | 1,632,000 |
| 2000/05/11 | 569 | 599 | 569 | 575 | 2,068,000 |
| 2000/05/10 | 629 | 640 | 621 | 628 | 383,000 |
| 2000/05/09 | 639 | 639 | 626 | 630 | 493,000 |
| 2000/05/08 | 639 | 640 | 635 | 637 | 481,000 |
| 2000/05/02 | 620 | 639 | 620 | 634 | 589,000 |
| 2000/05/01 | 610 | 619 | 603 | 619 | 215,000 |
| 2000/04/28 | 612 | 625 | 605 | 620 | 744,000 |
| 2000/04/27 | 625 | 627 | 600 | 602 | 485,000 |
| 2000/04/26 | 598 | 619 | 598 | 618 | 453,000 |
| 2000/04/25 | 605 | 608 | 593 | 593 | 149,000 |
| 2000/04/24 | 576 | 609 | 576 | 605 | 369,000 |
| 2000/04/21 | 590 | 600 | 586 | 596 | 245,000 |
| 2000/04/20 | 596 | 598 | 584 | 593 | 164,000 |
| 2000/04/19 | 592 | 597 | 580 | 594 | 405,000 |
| 2000/04/18 | 595 | 595 | 579 | 592 | 318,000 |
| 2000/04/17 | 592 | 602 | 570 | 586 | 479,000 |
| 2000/04/14 | 617 | 618 | 602 | 602 | 346,000 |
| 2000/04/13 | 607 | 625 | 605 | 620 | 501,000 |
| 2000/04/12 | 614 | 614 | 603 | 607 | 721,000 |
| 2000/04/11 | 618 | 626 | 605 | 614 | 683,000 |
| 2000/04/10 | 626 | 636 | 616 | 618 | 441,000 |
| 2000/04/07 | 630 | 633 | 621 | 625 | 486,000 |
| 2000/04/06 | 628 | 641 | 628 | 635 | 978,000 |
| 2000/04/05 | 609 | 628 | 605 | 624 | 835,000 |
| 2000/04/04 | 609 | 609 | 601 | 608 | 773,000 |
| 2000/04/03 | 588 | 590 | 580 | 590 | 698,000 |
| 2000/03/31 | 575 | 590 | 575 | 588 | 385,000 |
| 2000/03/30 | 575 | 578 | 570 | 575 | 374,000 |
| 2000/03/29 | 582 | 584 | 571 | 575 | 528,000 |
| 2000/03/28 | 565 | 586 | 555 | 584 | 1,382,000 |
| 2000/03/27 | 550 | 569 | 549 | 561 | 1,237,000 |
| 2000/03/24 | 530 | 536 | 528 | 534 | 831,000 |
| 2000/03/23 | 542 | 542 | 531 | 540 | 781,000 |
| 2000/03/22 | 545 | 545 | 536 | 542 | 973,000 |
| 2000/03/21 | 554 | 558 | 538 | 545 | 1,052,000 |
| 2000/03/17 | 523 | 554 | 523 | 554 | 903,000 |
| 2000/03/16 | 532 | 532 | 519 | 525 | 715,000 |
| 2000/03/15 | 520 | 529 | 520 | 522 | 707,000 |
| 2000/03/14 | 537 | 550 | 535 | 540 | 599,000 |
| 2000/03/13 | 560 | 560 | 540 | 546 | 727,000 |
| 2000/03/10 | 554 | 559 | 553 | 558 | 793,000 |
| 2000/03/09 | 578 | 578 | 557 | 564 | 599,000 |
| 2000/03/08 | 572 | 578 | 560 | 568 | 733,000 |
| 2000/03/07 | 581 | 585 | 579 | 583 | 279,000 |
| 2000/03/06 | 592 | 595 | 580 | 583 | 686,000 |
| 2000/03/03 | 610 | 615 | 585 | 587 | 1,069,000 |
| 2000/03/02 | 598 | 603 | 593 | 596 | 390,000 |
| 2000/03/01 | 591 | 609 | 591 | 607 | 280,000 |
| 2000/02/29 | 609 | 615 | 592 | 594 | 231,000 |
| 2000/02/28 | 588 | 620 | 587 | 610 | 441,000 |
| 2000/02/25 | 590 | 591 | 574 | 588 | 1,614,000 |
| 2000/02/24 | 620 | 620 | 611 | 620 | 1,410,000 |
| 2000/02/23 | 639 | 650 | 636 | 638 | 571,000 |
| 2000/02/22 | 649 | 650 | 645 | 649 | 496,000 |
| 2000/02/21 | 660 | 663 | 645 | 650 | 349,000 |
| 2000/02/18 | 671 | 673 | 659 | 659 | 802,000 |
| 2000/02/17 | 653 | 672 | 653 | 672 | 998,000 |
| 2000/02/16 | 653 | 668 | 651 | 651 | 636,000 |
| 2000/02/15 | 650 | 678 | 646 | 660 | 801,000 |
| 2000/02/14 | 641 | 661 | 641 | 652 | 724,000 |
| 2000/02/10 | 649 | 656 | 640 | 649 | 621,000 |
| 2000/02/09 | 650 | 659 | 639 | 656 | 935,000 |
| 2000/02/08 | 649 | 649 | 637 | 646 | 262,000 |
| 2000/02/07 | 635 | 655 | 630 | 641 | 979,000 |
| 2000/02/04 | 640 | 643 | 628 | 635 | 404,000 |
| 2000/02/03 | 644 | 646 | 633 | 633 | 502,000 |
| 2000/02/02 | 640 | 645 | 636 | 641 | 565,000 |
| 2000/02/01 | 639 | 640 | 632 | 635 | 416,000 |
| 2000/01/31 | 620 | 636 | 611 | 634 | 1,419,000 |
| 2000/01/28 | 617 | 620 | 609 | 611 | 615,000 |
| 2000/01/27 | 623 | 630 | 623 | 627 | 289,000 |
| 2000/01/26 | 647 | 647 | 622 | 631 | 528,000 |
| 2000/01/25 | 624 | 650 | 624 | 645 | 2,444,000 |
| 2000/01/24 | 613 | 639 | 607 | 630 | 2,487,000 |
| 2000/01/21 | 592 | 620 | 592 | 613 | 1,201,000 |
| 2000/01/20 | 585 | 602 | 585 | 592 | 1,062,000 |
| 2000/01/19 | 557 | 585 | 556 | 575 | 376,000 |
| 2000/01/18 | 570 | 573 | 562 | 567 | 628,000 |
| 2000/01/17 | 561 | 567 | 553 | 565 | 539,000 |
| 2000/01/14 | 535 | 558 | 535 | 556 | 486,000 |
| 2000/01/13 | 535 | 549 | 525 | 540 | 425,000 |
| 2000/01/12 | 551 | 553 | 535 | 535 | 433,000 |
| 2000/01/11 | 569 | 569 | 560 | 563 | 311,000 |
| 2000/01/07 | 536 | 567 | 536 | 560 | 706,000 |
| 2000/01/06 | 505 | 530 | 504 | 526 | 737,000 |
| 2000/01/05 | 506 | 516 | 501 | 501 | 700,000 |
| 2000/01/04 | 525 | 525 | 516 | 516 | 166,000 |