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 |
---|---|---|---|---|---|
2001/12/28 | 272 | 273 | 267 | 273 | 222,000 |
2001/12/27 | 258 | 271 | 256 | 271 | 498,000 |
2001/12/26 | 250 | 259 | 250 | 253 | 271,000 |
2001/12/25 | 255 | 259 | 254 | 259 | 326,000 |
2001/12/21 | 252 | 255 | 246 | 255 | 164,000 |
2001/12/20 | 247 | 255 | 246 | 250 | 528,000 |
2001/12/19 | 252 | 257 | 247 | 247 | 452,000 |
2001/12/18 | 245 | 246 | 241 | 244 | 218,000 |
2001/12/17 | 253 | 253 | 240 | 247 | 340,000 |
2001/12/14 | 261 | 262 | 248 | 248 | 690,000 |
2001/12/13 | 265 | 268 | 260 | 266 | 337,000 |
2001/12/12 | 261 | 264 | 255 | 259 | 562,000 |
2001/12/11 | 266 | 267 | 256 | 256 | 345,000 |
2001/12/10 | 276 | 277 | 262 | 266 | 317,000 |
2001/12/07 | 285 | 286 | 280 | 280 | 361,000 |
2001/12/06 | 290 | 290 | 283 | 285 | 229,000 |
2001/12/05 | 292 | 293 | 285 | 290 | 178,000 |
2001/12/04 | 294 | 294 | 289 | 292 | 201,000 |
2001/12/03 | 292 | 295 | 290 | 291 | 122,000 |
2001/11/30 | 291 | 293 | 290 | 292 | 225,000 |
2001/11/29 | 296 | 299 | 291 | 293 | 208,000 |
2001/11/28 | 301 | 305 | 296 | 300 | 238,000 |
2001/11/27 | 310 | 314 | 307 | 313 | 264,000 |
2001/11/26 | 306 | 309 | 305 | 309 | 136,000 |
2001/11/22 | 299 | 302 | 295 | 301 | 156,000 |
2001/11/21 | 294 | 298 | 292 | 297 | 170,000 |
2001/11/20 | 294 | 296 | 291 | 294 | 187,000 |
2001/11/19 | 292 | 298 | 290 | 294 | 241,000 |
2001/11/16 | 298 | 303 | 297 | 297 | 126,000 |
2001/11/15 | 297 | 300 | 293 | 300 | 105,000 |
2001/11/14 | 301 | 305 | 293 | 298 | 401,000 |
2001/11/13 | 306 | 306 | 300 | 303 | 184,000 |
2001/11/12 | 310 | 313 | 310 | 310 | 85,000 |
2001/11/09 | 320 | 320 | 309 | 310 | 169,000 |
2001/11/08 | 325 | 325 | 319 | 322 | 136,000 |
2001/11/07 | 329 | 329 | 323 | 325 | 231,000 |
2001/11/06 | 329 | 330 | 325 | 325 | 132,000 |
2001/11/05 | 321 | 328 | 321 | 326 | 184,000 |
2001/11/02 | 321 | 325 | 318 | 319 | 161,000 |
2001/11/01 | 333 | 333 | 318 | 318 | 425,000 |
2001/10/31 | 329 | 332 | 325 | 332 | 343,000 |
2001/10/30 | 331 | 332 | 322 | 325 | 127,000 |
2001/10/29 | 338 | 338 | 335 | 336 | 44,000 |
2001/10/26 | 342 | 342 | 337 | 338 | 111,000 |
2001/10/25 | 339 | 340 | 332 | 340 | 379,000 |
2001/10/24 | 330 | 338 | 330 | 336 | 214,000 |
2001/10/23 | 333 | 335 | 327 | 335 | 161,000 |
2001/10/22 | 330 | 333 | 325 | 328 | 119,000 |
2001/10/19 | 324 | 330 | 322 | 330 | 185,000 |
2001/10/18 | 325 | 335 | 325 | 334 | 148,000 |
2001/10/17 | 330 | 335 | 328 | 334 | 151,000 |
2001/10/16 | 327 | 331 | 326 | 331 | 96,000 |
2001/10/15 | 334 | 334 | 324 | 325 | 184,000 |
2001/10/12 | 328 | 335 | 322 | 335 | 244,000 |
2001/10/11 | 326 | 333 | 323 | 330 | 195,000 |
2001/10/10 | 337 | 341 | 325 | 331 | 118,000 |
2001/10/09 | 342 | 344 | 330 | 330 | 120,000 |
2001/10/05 | 343 | 346 | 342 | 346 | 80,000 |
2001/10/04 | 343 | 346 | 342 | 346 | 177,000 |
2001/10/03 | 344 | 344 | 335 | 339 | 143,000 |
2001/10/02 | 339 | 342 | 328 | 334 | 223,000 |
2001/10/01 | 339 | 342 | 334 | 341 | 154,000 |
2001/09/28 | 329 | 334 | 329 | 334 | 169,000 |
2001/09/27 | 325 | 326 | 319 | 326 | 300,000 |
2001/09/26 | 334 | 334 | 318 | 320 | 560,000 |
2001/09/25 | 336 | 341 | 327 | 339 | 581,000 |
2001/09/21 | 340 | 345 | 336 | 342 | 606,000 |
2001/09/20 | 350 | 360 | 342 | 360 | 355,000 |
2001/09/19 | 358 | 369 | 349 | 349 | 484,000 |
2001/09/18 | 363 | 365 | 358 | 358 | 310,000 |
2001/09/17 | 368 | 368 | 362 | 363 | 287,000 |
2001/09/14 | 366 | 378 | 365 | 368 | 397,000 |
2001/09/13 | 361 | 362 | 360 | 362 | 135,000 |
2001/09/12 | 350 | 374 | 350 | 369 | 240,000 |
2001/09/11 | 375 | 381 | 373 | 379 | 416,000 |
2001/09/10 | 382 | 382 | 370 | 373 | 299,000 |
2001/09/07 | 379 | 379 | 375 | 377 | 211,000 |
2001/09/06 | 378 | 390 | 377 | 384 | 404,000 |
2001/09/05 | 377 | 378 | 369 | 374 | 621,000 |
2001/09/04 | 375 | 375 | 370 | 372 | 433,000 |
2001/09/03 | 372 | 383 | 372 | 377 | 685,000 |
2001/08/31 | 369 | 376 | 366 | 375 | 752,000 |
2001/08/30 | 370 | 374 | 364 | 370 | 751,000 |
2001/08/29 | 383 | 386 | 378 | 381 | 831,000 |
2001/08/28 | 403 | 407 | 397 | 403 | 403,000 |
2001/08/27 | 401 | 405 | 398 | 400 | 169,000 |
2001/08/24 | 411 | 411 | 382 | 391 | 432,000 |
2001/08/23 | 411 | 416 | 410 | 413 | 323,000 |
2001/08/22 | 413 | 419 | 412 | 415 | 452,000 |
2001/08/21 | 410 | 415 | 408 | 414 | 516,000 |
2001/08/20 | 402 | 412 | 400 | 408 | 320,000 |
2001/08/17 | 415 | 415 | 407 | 409 | 241,000 |
2001/08/16 | 404 | 417 | 401 | 415 | 1,049,000 |
2001/08/15 | 407 | 408 | 402 | 405 | 893,000 |
2001/08/14 | 402 | 406 | 398 | 405 | 1,245,000 |
2001/08/13 | 402 | 404 | 397 | 398 | 607,000 |
2001/08/10 | 395 | 398 | 389 | 397 | 948,000 |
2001/08/09 | 389 | 389 | 380 | 380 | 401,000 |
2001/08/08 | 385 | 390 | 385 | 390 | 445,000 |
2001/08/07 | 380 | 385 | 380 | 385 | 174,000 |
2001/08/06 | 383 | 385 | 381 | 384 | 241,000 |
2001/08/03 | 390 | 390 | 383 | 383 | 116,000 |
2001/08/02 | 383 | 394 | 382 | 389 | 631,000 |
2001/08/01 | 375 | 384 | 375 | 382 | 246,000 |
2001/07/31 | 372 | 376 | 371 | 375 | 222,000 |
2001/07/30 | 373 | 373 | 366 | 372 | 129,000 |
2001/07/27 | 370 | 377 | 370 | 373 | 464,000 |
2001/07/26 | 370 | 373 | 366 | 370 | 128,000 |
2001/07/25 | 369 | 370 | 367 | 370 | 144,000 |
2001/07/24 | 364 | 368 | 360 | 368 | 220,000 |
2001/07/23 | 370 | 370 | 360 | 369 | 333,000 |
2001/07/19 | 367 | 370 | 365 | 370 | 328,000 |
2001/07/18 | 372 | 372 | 366 | 366 | 275,000 |
2001/07/17 | 370 | 370 | 365 | 368 | 145,000 |
2001/07/16 | 367 | 371 | 367 | 370 | 212,000 |
2001/07/13 | 370 | 370 | 361 | 367 | 122,000 |
2001/07/12 | 365 | 371 | 360 | 371 | 513,000 |
2001/07/11 | 362 | 362 | 357 | 360 | 269,000 |
2001/07/10 | 360 | 362 | 357 | 362 | 264,000 |
2001/07/09 | 358 | 362 | 352 | 359 | 438,000 |
2001/07/06 | 362 | 365 | 360 | 362 | 588,000 |
2001/07/05 | 365 | 366 | 360 | 364 | 456,000 |
2001/07/04 | 374 | 374 | 362 | 362 | 379,000 |
2001/07/03 | 382 | 382 | 373 | 375 | 154,000 |
2001/07/02 | 379 | 384 | 374 | 384 | 282,000 |
2001/06/29 | 377 | 377 | 372 | 376 | 229,000 |
2001/06/28 | 380 | 380 | 368 | 370 | 153,000 |
2001/06/27 | 381 | 381 | 371 | 375 | 251,000 |
2001/06/26 | 376 | 381 | 375 | 381 | 237,000 |
2001/06/25 | 373 | 375 | 370 | 374 | 152,000 |
2001/06/22 | 365 | 373 | 363 | 373 | 252,000 |
2001/06/21 | 360 | 364 | 358 | 358 | 296,000 |
2001/06/20 | 365 | 365 | 358 | 359 | 284,000 |
2001/06/19 | 353 | 364 | 353 | 364 | 590,000 |
2001/06/18 | 360 | 360 | 351 | 354 | 821,000 |
2001/06/15 | 370 | 370 | 359 | 363 | 889,000 |
2001/06/14 | 374 | 376 | 370 | 373 | 526,000 |
2001/06/13 | 375 | 380 | 372 | 376 | 286,000 |
2001/06/12 | 379 | 381 | 376 | 376 | 260,000 |
2001/06/11 | 384 | 386 | 375 | 378 | 557,000 |
2001/06/08 | 390 | 390 | 380 | 384 | 683,000 |
2001/06/07 | 385 | 388 | 383 | 388 | 208,000 |
2001/06/06 | 379 | 385 | 377 | 380 | 392,000 |
2001/06/05 | 383 | 383 | 374 | 375 | 453,000 |
2001/06/04 | 384 | 384 | 381 | 382 | 282,000 |
2001/06/01 | 380 | 384 | 379 | 380 | 199,000 |
2001/05/31 | 382 | 384 | 379 | 379 | 380,000 |
2001/05/30 | 385 | 388 | 383 | 383 | 276,000 |
2001/05/29 | 389 | 391 | 387 | 388 | 446,000 |
2001/05/28 | 392 | 393 | 385 | 385 | 371,000 |
2001/05/25 | 389 | 393 | 388 | 389 | 387,000 |
2001/05/24 | 390 | 391 | 386 | 387 | 295,000 |
2001/05/23 | 381 | 388 | 380 | 388 | 423,000 |
2001/05/22 | 383 | 385 | 379 | 379 | 879,000 |
2001/05/21 | 381 | 384 | 378 | 383 | 884,000 |
2001/05/18 | 385 | 389 | 381 | 381 | 1,072,000 |
2001/05/17 | 390 | 393 | 386 | 389 | 327,000 |
2001/05/16 | 394 | 394 | 386 | 390 | 261,000 |
2001/05/15 | 386 | 395 | 386 | 391 | 352,000 |
2001/05/14 | 390 | 393 | 382 | 385 | 795,000 |
2001/05/11 | 391 | 393 | 387 | 388 | 984,000 |
2001/05/10 | 392 | 399 | 391 | 395 | 674,000 |
2001/05/09 | 403 | 403 | 391 | 395 | 759,000 |
2001/05/08 | 417 | 417 | 400 | 407 | 699,000 |
2001/05/07 | 420 | 422 | 415 | 417 | 712,000 |
2001/05/02 | 418 | 418 | 414 | 417 | 618,000 |
2001/05/01 | 413 | 417 | 411 | 415 | 741,000 |
2001/04/27 | 409 | 410 | 404 | 408 | 423,000 |
2001/04/26 | 400 | 415 | 400 | 408 | 948,000 |
2001/04/25 | 389 | 396 | 389 | 393 | 630,000 |
2001/04/24 | 388 | 392 | 387 | 391 | 478,000 |
2001/04/23 | 388 | 393 | 386 | 387 | 858,000 |
2001/04/20 | 395 | 400 | 385 | 388 | 710,000 |
2001/04/19 | 405 | 414 | 392 | 400 | 420,000 |
2001/04/18 | 386 | 400 | 386 | 400 | 515,000 |
2001/04/17 | 387 | 387 | 384 | 386 | 417,000 |
2001/04/16 | 391 | 393 | 380 | 388 | 835,000 |
2001/04/13 | 400 | 400 | 391 | 391 | 406,000 |
2001/04/12 | 392 | 396 | 389 | 391 | 618,000 |
2001/04/11 | 401 | 404 | 388 | 390 | 857,000 |
2001/04/10 | 405 | 409 | 400 | 401 | 459,000 |
2001/04/09 | 418 | 429 | 410 | 410 | 309,000 |
2001/04/06 | 426 | 430 | 421 | 424 | 308,000 |
2001/04/05 | 424 | 427 | 420 | 421 | 202,000 |
2001/04/04 | 416 | 418 | 405 | 410 | 484,000 |
2001/04/03 | 424 | 424 | 419 | 423 | 231,000 |
2001/04/02 | 418 | 428 | 413 | 428 | 264,000 |
2001/03/30 | 421 | 425 | 408 | 409 | 345,000 |
2001/03/29 | 416 | 423 | 415 | 421 | 318,000 |
2001/03/28 | 414 | 420 | 414 | 415 | 330,000 |
2001/03/27 | 414 | 415 | 409 | 413 | 227,000 |
2001/03/26 | 406 | 415 | 400 | 415 | 465,000 |
2001/03/23 | 375 | 397 | 374 | 396 | 452,000 |
2001/03/22 | 379 | 392 | 375 | 376 | 756,000 |
2001/03/21 | 376 | 397 | 368 | 378 | 961,000 |
2001/03/19 | 382 | 382 | 375 | 376 | 436,000 |
2001/03/16 | 389 | 394 | 386 | 386 | 417,000 |
2001/03/15 | 380 | 384 | 370 | 384 | 359,000 |
2001/03/14 | 393 | 394 | 390 | 390 | 170,000 |
2001/03/13 | 396 | 397 | 387 | 393 | 186,000 |
2001/03/12 | 405 | 405 | 398 | 398 | 234,000 |
2001/03/09 | 401 | 408 | 400 | 402 | 661,000 |
2001/03/08 | 425 | 425 | 404 | 406 | 661,000 |
2001/03/07 | 439 | 439 | 421 | 429 | 528,000 |
2001/03/06 | 431 | 442 | 431 | 440 | 580,000 |
2001/03/05 | 423 | 438 | 423 | 430 | 836,000 |
2001/03/02 | 419 | 424 | 418 | 420 | 657,000 |
2001/03/01 | 420 | 428 | 417 | 428 | 235,000 |
2001/02/28 | 428 | 428 | 420 | 428 | 245,000 |
2001/02/27 | 428 | 430 | 424 | 428 | 327,000 |
2001/02/26 | 424 | 425 | 422 | 423 | 297,000 |
2001/02/23 | 415 | 420 | 410 | 420 | 326,000 |
2001/02/22 | 410 | 410 | 400 | 401 | 250,000 |
2001/02/21 | 415 | 417 | 408 | 414 | 256,000 |
2001/02/20 | 420 | 420 | 413 | 419 | 223,000 |
2001/02/19 | 418 | 420 | 415 | 420 | 113,000 |
2001/02/16 | 425 | 425 | 415 | 415 | 177,000 |
2001/02/15 | 423 | 425 | 415 | 425 | 464,000 |
2001/02/14 | 422 | 427 | 421 | 425 | 758,000 |
2001/02/13 | 425 | 428 | 422 | 425 | 483,000 |
2001/02/09 | 420 | 428 | 411 | 411 | 350,000 |
2001/02/08 | 425 | 425 | 413 | 414 | 165,000 |
2001/02/07 | 420 | 424 | 415 | 421 | 145,000 |
2001/02/06 | 430 | 432 | 406 | 415 | 369,000 |
2001/02/05 | 425 | 432 | 425 | 430 | 1,676,000 |
2001/02/02 | 419 | 432 | 412 | 426 | 1,591,000 |
2001/02/01 | 400 | 420 | 400 | 414 | 1,094,000 |
2001/01/31 | 392 | 392 | 387 | 391 | 315,000 |
2001/01/30 | 383 | 393 | 380 | 392 | 339,000 |
2001/01/29 | 378 | 385 | 377 | 381 | 472,000 |
2001/01/26 | 366 | 380 | 363 | 378 | 262,000 |
2001/01/25 | 367 | 369 | 363 | 366 | 238,000 |
2001/01/24 | 371 | 371 | 362 | 362 | 192,000 |
2001/01/23 | 363 | 371 | 360 | 371 | 317,000 |
2001/01/22 | 368 | 370 | 356 | 358 | 585,000 |
2001/01/19 | 385 | 395 | 366 | 366 | 1,087,000 |
2001/01/18 | 370 | 375 | 360 | 375 | 531,000 |
2001/01/17 | 379 | 380 | 370 | 370 | 173,000 |
2001/01/16 | 384 | 384 | 371 | 383 | 201,000 |
2001/01/15 | 379 | 385 | 375 | 379 | 172,000 |
2001/01/12 | 370 | 374 | 366 | 373 | 289,000 |
2001/01/11 | 350 | 372 | 350 | 370 | 501,000 |
2001/01/10 | 365 | 370 | 350 | 352 | 982,000 |
2001/01/09 | 387 | 387 | 367 | 370 | 891,000 |
2001/01/05 | 405 | 405 | 382 | 389 | 331,000 |
2001/01/04 | 419 | 420 | 397 | 398 | 148,000 |