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 |
|---|---|---|---|---|---|
| 2002/12/30 | 290 | 292 | 286 | 286 | 156,000 |
| 2002/12/27 | 280 | 290 | 279 | 289 | 253,000 |
| 2002/12/26 | 274 | 279 | 274 | 278 | 132,000 |
| 2002/12/25 | 280 | 283 | 274 | 277 | 233,000 |
| 2002/12/24 | 283 | 285 | 277 | 279 | 235,000 |
| 2002/12/20 | 279 | 285 | 276 | 282 | 428,000 |
| 2002/12/19 | 271 | 279 | 270 | 279 | 281,000 |
| 2002/12/18 | 275 | 279 | 272 | 279 | 261,000 |
| 2002/12/17 | 273 | 278 | 272 | 277 | 217,000 |
| 2002/12/16 | 277 | 280 | 272 | 280 | 293,000 |
| 2002/12/13 | 280 | 281 | 275 | 277 | 609,000 |
| 2002/12/12 | 276 | 278 | 274 | 275 | 127,000 |
| 2002/12/11 | 274 | 275 | 271 | 275 | 99,000 |
| 2002/12/10 | 270 | 274 | 270 | 274 | 137,000 |
| 2002/12/09 | 273 | 275 | 270 | 270 | 318,000 |
| 2002/12/06 | 282 | 284 | 276 | 277 | 495,000 |
| 2002/12/05 | 272 | 284 | 272 | 281 | 582,000 |
| 2002/12/04 | 280 | 282 | 269 | 269 | 438,000 |
| 2002/12/03 | 285 | 287 | 280 | 283 | 546,000 |
| 2002/12/02 | 285 | 287 | 283 | 284 | 359,000 |
| 2002/11/29 | 276 | 286 | 276 | 285 | 302,000 |
| 2002/11/28 | 273 | 280 | 273 | 275 | 168,000 |
| 2002/11/27 | 265 | 279 | 265 | 271 | 148,000 |
| 2002/11/26 | 280 | 280 | 269 | 270 | 212,000 |
| 2002/11/25 | 264 | 274 | 264 | 271 | 233,000 |
| 2002/11/22 | 265 | 266 | 259 | 263 | 131,000 |
| 2002/11/21 | 264 | 268 | 258 | 260 | 147,000 |
| 2002/11/20 | 256 | 265 | 255 | 263 | 254,000 |
| 2002/11/19 | 265 | 265 | 256 | 256 | 361,000 |
| 2002/11/18 | 270 | 270 | 260 | 265 | 154,000 |
| 2002/11/15 | 269 | 270 | 262 | 270 | 337,000 |
| 2002/11/14 | 266 | 275 | 263 | 265 | 264,000 |
| 2002/11/13 | 266 | 269 | 263 | 263 | 484,000 |
| 2002/11/12 | 262 | 270 | 261 | 263 | 377,000 |
| 2002/11/11 | 268 | 270 | 260 | 260 | 337,000 |
| 2002/11/08 | 278 | 280 | 273 | 273 | 235,000 |
| 2002/11/07 | 282 | 283 | 278 | 281 | 374,000 |
| 2002/11/06 | 286 | 289 | 282 | 282 | 239,000 |
| 2002/11/05 | 283 | 286 | 279 | 286 | 501,000 |
| 2002/11/01 | 276 | 281 | 276 | 277 | 513,000 |
| 2002/10/31 | 273 | 278 | 269 | 271 | 577,000 |
| 2002/10/30 | 273 | 275 | 270 | 271 | 341,000 |
| 2002/10/29 | 270 | 275 | 269 | 269 | 282,000 |
| 2002/10/28 | 270 | 272 | 265 | 272 | 187,000 |
| 2002/10/25 | 260 | 270 | 257 | 270 | 237,000 |
| 2002/10/24 | 263 | 263 | 255 | 260 | 279,000 |
| 2002/10/23 | 261 | 263 | 250 | 263 | 187,000 |
| 2002/10/22 | 277 | 277 | 265 | 265 | 297,000 |
| 2002/10/21 | 271 | 273 | 269 | 272 | 156,000 |
| 2002/10/18 | 265 | 268 | 264 | 268 | 124,000 |
| 2002/10/17 | 265 | 268 | 264 | 266 | 205,000 |
| 2002/10/16 | 258 | 267 | 257 | 266 | 516,000 |
| 2002/10/15 | 250 | 250 | 244 | 248 | 798,000 |
| 2002/10/11 | 247 | 248 | 244 | 247 | 363,000 |
| 2002/10/10 | 245 | 246 | 242 | 244 | 206,000 |
| 2002/10/09 | 251 | 252 | 245 | 246 | 392,000 |
| 2002/10/08 | 262 | 265 | 253 | 253 | 414,000 |
| 2002/10/07 | 270 | 270 | 262 | 262 | 98,000 |
| 2002/10/04 | 264 | 270 | 264 | 270 | 188,000 |
| 2002/10/03 | 282 | 282 | 269 | 270 | 236,000 |
| 2002/10/02 | 290 | 291 | 281 | 281 | 155,000 |
| 2002/10/01 | 294 | 294 | 285 | 287 | 183,000 |
| 2002/09/30 | 297 | 300 | 295 | 299 | 133,000 |
| 2002/09/27 | 306 | 306 | 297 | 299 | 344,000 |
| 2002/09/26 | 285 | 295 | 285 | 295 | 170,000 |
| 2002/09/25 | 295 | 295 | 283 | 283 | 132,000 |
| 2002/09/24 | 294 | 295 | 283 | 289 | 251,000 |
| 2002/09/20 | 300 | 306 | 298 | 300 | 644,000 |
| 2002/09/19 | 289 | 300 | 289 | 298 | 777,000 |
| 2002/09/18 | 281 | 288 | 281 | 288 | 335,000 |
| 2002/09/17 | 275 | 289 | 275 | 289 | 711,000 |
| 2002/09/13 | 276 | 276 | 270 | 274 | 456,000 |
| 2002/09/12 | 262 | 276 | 262 | 276 | 712,000 |
| 2002/09/11 | 263 | 263 | 260 | 260 | 418,000 |
| 2002/09/10 | 255 | 264 | 255 | 260 | 385,000 |
| 2002/09/09 | 257 | 259 | 252 | 254 | 206,000 |
| 2002/09/06 | 249 | 259 | 245 | 255 | 280,000 |
| 2002/09/05 | 250 | 251 | 247 | 250 | 214,000 |
| 2002/09/04 | 246 | 247 | 244 | 245 | 250,000 |
| 2002/09/03 | 258 | 258 | 251 | 251 | 231,000 |
| 2002/09/02 | 262 | 266 | 259 | 259 | 347,000 |
| 2002/08/30 | 262 | 266 | 258 | 262 | 352,000 |
| 2002/08/29 | 262 | 263 | 257 | 257 | 167,000 |
| 2002/08/28 | 262 | 264 | 262 | 263 | 177,000 |
| 2002/08/27 | 264 | 264 | 262 | 262 | 282,000 |
| 2002/08/26 | 260 | 264 | 260 | 263 | 287,000 |
| 2002/08/23 | 267 | 267 | 258 | 260 | 422,000 |
| 2002/08/22 | 263 | 264 | 260 | 261 | 342,000 |
| 2002/08/21 | 261 | 267 | 261 | 262 | 162,000 |
| 2002/08/20 | 267 | 268 | 261 | 261 | 216,000 |
| 2002/08/19 | 269 | 269 | 263 | 267 | 188,000 |
| 2002/08/16 | 272 | 272 | 268 | 268 | 209,000 |
| 2002/08/15 | 270 | 271 | 268 | 269 | 159,000 |
| 2002/08/14 | 270 | 275 | 267 | 275 | 141,000 |
| 2002/08/13 | 272 | 274 | 270 | 270 | 125,000 |
| 2002/08/12 | 275 | 278 | 271 | 272 | 220,000 |
| 2002/08/09 | 275 | 284 | 275 | 284 | 252,000 |
| 2002/08/08 | 276 | 281 | 272 | 276 | 382,000 |
| 2002/08/07 | 271 | 280 | 271 | 276 | 357,000 |
| 2002/08/06 | 275 | 275 | 268 | 270 | 218,000 |
| 2002/08/05 | 279 | 281 | 275 | 275 | 201,000 |
| 2002/08/02 | 278 | 280 | 276 | 279 | 183,000 |
| 2002/08/01 | 276 | 280 | 274 | 276 | 245,000 |
| 2002/07/31 | 292 | 292 | 275 | 276 | 219,000 |
| 2002/07/30 | 286 | 296 | 286 | 287 | 350,000 |
| 2002/07/29 | 280 | 291 | 276 | 284 | 415,000 |
| 2002/07/26 | 277 | 282 | 275 | 282 | 385,000 |
| 2002/07/25 | 290 | 290 | 276 | 277 | 216,000 |
| 2002/07/24 | 286 | 286 | 270 | 270 | 190,000 |
| 2002/07/23 | 281 | 286 | 280 | 285 | 81,000 |
| 2002/07/22 | 279 | 286 | 279 | 281 | 234,000 |
| 2002/07/19 | 288 | 288 | 279 | 279 | 380,000 |
| 2002/07/18 | 291 | 292 | 286 | 286 | 245,000 |
| 2002/07/17 | 287 | 289 | 285 | 286 | 309,000 |
| 2002/07/16 | 295 | 301 | 286 | 286 | 532,000 |
| 2002/07/15 | 301 | 303 | 285 | 285 | 436,000 |
| 2002/07/12 | 301 | 309 | 300 | 301 | 140,000 |
| 2002/07/11 | 307 | 308 | 296 | 300 | 348,000 |
| 2002/07/10 | 316 | 317 | 312 | 312 | 167,000 |
| 2002/07/09 | 316 | 324 | 315 | 324 | 258,000 |
| 2002/07/08 | 320 | 326 | 319 | 319 | 199,000 |
| 2002/07/05 | 317 | 324 | 317 | 320 | 187,000 |
| 2002/07/04 | 319 | 320 | 316 | 317 | 111,000 |
| 2002/07/03 | 309 | 319 | 309 | 319 | 212,000 |
| 2002/07/02 | 315 | 315 | 304 | 310 | 130,000 |
| 2002/07/01 | 313 | 315 | 309 | 315 | 196,000 |
| 2002/06/28 | 310 | 312 | 304 | 305 | 321,000 |
| 2002/06/27 | 317 | 317 | 302 | 309 | 270,000 |
| 2002/06/26 | 321 | 321 | 312 | 313 | 207,000 |
| 2002/06/25 | 326 | 326 | 317 | 317 | 336,000 |
| 2002/06/24 | 305 | 319 | 305 | 319 | 193,000 |
| 2002/06/21 | 318 | 320 | 311 | 311 | 312,000 |
| 2002/06/20 | 320 | 325 | 316 | 325 | 222,000 |
| 2002/06/19 | 330 | 330 | 320 | 320 | 195,000 |
| 2002/06/18 | 321 | 324 | 316 | 320 | 230,000 |
| 2002/06/17 | 332 | 333 | 315 | 326 | 383,000 |
| 2002/06/14 | 350 | 350 | 338 | 345 | 650,000 |
| 2002/06/13 | 338 | 348 | 336 | 340 | 125,000 |
| 2002/06/12 | 342 | 344 | 339 | 343 | 165,000 |
| 2002/06/11 | 342 | 349 | 340 | 347 | 141,000 |
| 2002/06/10 | 353 | 353 | 334 | 340 | 265,000 |
| 2002/06/07 | 346 | 348 | 343 | 348 | 225,000 |
| 2002/06/06 | 360 | 360 | 344 | 344 | 267,000 |
| 2002/06/05 | 357 | 357 | 350 | 353 | 401,000 |
| 2002/06/04 | 351 | 357 | 351 | 357 | 368,000 |
| 2002/06/03 | 360 | 362 | 356 | 361 | 370,000 |
| 2002/05/31 | 347 | 360 | 342 | 352 | 966,000 |
| 2002/05/30 | 331 | 343 | 330 | 343 | 516,000 |
| 2002/05/29 | 334 | 335 | 326 | 327 | 249,000 |
| 2002/05/28 | 342 | 342 | 335 | 339 | 241,000 |
| 2002/05/27 | 342 | 342 | 339 | 340 | 137,000 |
| 2002/05/24 | 348 | 349 | 336 | 344 | 172,000 |
| 2002/05/23 | 341 | 348 | 341 | 347 | 365,000 |
| 2002/05/22 | 334 | 342 | 333 | 341 | 539,000 |
| 2002/05/21 | 323 | 329 | 323 | 329 | 335,000 |
| 2002/05/20 | 314 | 322 | 311 | 319 | 554,000 |
| 2002/05/17 | 312 | 313 | 309 | 310 | 449,000 |
| 2002/05/16 | 308 | 311 | 307 | 310 | 395,000 |
| 2002/05/15 | 308 | 311 | 307 | 307 | 275,000 |
| 2002/05/14 | 312 | 313 | 307 | 307 | 339,000 |
| 2002/05/13 | 313 | 314 | 308 | 310 | 227,000 |
| 2002/05/10 | 317 | 318 | 313 | 315 | 481,000 |
| 2002/05/09 | 315 | 320 | 312 | 315 | 365,000 |
| 2002/05/08 | 310 | 319 | 310 | 315 | 231,000 |
| 2002/05/07 | 312 | 314 | 305 | 310 | 133,000 |
| 2002/05/02 | 319 | 319 | 308 | 312 | 185,000 |
| 2002/05/01 | 315 | 320 | 315 | 317 | 157,000 |
| 2002/04/30 | 320 | 321 | 318 | 318 | 367,000 |
| 2002/04/26 | 321 | 322 | 318 | 322 | 334,000 |
| 2002/04/25 | 325 | 326 | 321 | 321 | 294,000 |
| 2002/04/24 | 330 | 331 | 325 | 325 | 268,000 |
| 2002/04/23 | 321 | 334 | 320 | 331 | 401,000 |
| 2002/04/22 | 320 | 325 | 319 | 321 | 299,000 |
| 2002/04/19 | 321 | 322 | 317 | 320 | 425,000 |
| 2002/04/18 | 320 | 327 | 320 | 320 | 228,000 |
| 2002/04/17 | 333 | 333 | 327 | 327 | 111,000 |
| 2002/04/16 | 324 | 325 | 317 | 323 | 232,000 |
| 2002/04/15 | 325 | 326 | 319 | 323 | 269,000 |
| 2002/04/12 | 330 | 337 | 326 | 329 | 223,000 |
| 2002/04/11 | 345 | 345 | 332 | 332 | 165,000 |
| 2002/04/10 | 335 | 344 | 335 | 340 | 273,000 |
| 2002/04/09 | 345 | 345 | 333 | 335 | 139,000 |
| 2002/04/08 | 348 | 352 | 345 | 346 | 187,000 |
| 2002/04/05 | 344 | 350 | 342 | 349 | 352,000 |
| 2002/04/04 | 339 | 347 | 339 | 342 | 536,000 |
| 2002/04/03 | 329 | 339 | 329 | 336 | 203,000 |
| 2002/04/02 | 329 | 339 | 328 | 329 | 418,000 |
| 2002/04/01 | 330 | 341 | 330 | 334 | 405,000 |
| 2002/03/29 | 349 | 355 | 325 | 325 | 372,000 |
| 2002/03/28 | 338 | 339 | 324 | 324 | 164,000 |
| 2002/03/27 | 335 | 338 | 335 | 338 | 227,000 |
| 2002/03/26 | 347 | 347 | 316 | 320 | 660,000 |
| 2002/03/25 | 356 | 360 | 334 | 345 | 644,000 |
| 2002/03/22 | 370 | 373 | 364 | 364 | 540,000 |
| 2002/03/20 | 364 | 374 | 363 | 373 | 584,000 |
| 2002/03/19 | 360 | 364 | 355 | 364 | 517,000 |
| 2002/03/18 | 350 | 365 | 350 | 360 | 751,000 |
| 2002/03/15 | 347 | 352 | 345 | 349 | 443,000 |
| 2002/03/14 | 340 | 347 | 340 | 347 | 539,000 |
| 2002/03/13 | 338 | 369 | 337 | 345 | 1,167,000 |
| 2002/03/12 | 336 | 344 | 336 | 343 | 472,000 |
| 2002/03/11 | 341 | 350 | 341 | 341 | 270,000 |
| 2002/03/08 | 335 | 345 | 335 | 341 | 1,034,000 |
| 2002/03/07 | 347 | 350 | 342 | 350 | 300,000 |
| 2002/03/06 | 351 | 351 | 345 | 347 | 196,000 |
| 2002/03/05 | 351 | 358 | 347 | 353 | 868,000 |
| 2002/03/04 | 340 | 348 | 340 | 348 | 442,000 |
| 2002/03/01 | 347 | 347 | 329 | 335 | 439,000 |
| 2002/02/28 | 344 | 350 | 340 | 346 | 500,000 |
| 2002/02/27 | 329 | 340 | 328 | 340 | 1,231,000 |
| 2002/02/26 | 324 | 330 | 324 | 330 | 768,000 |
| 2002/02/25 | 331 | 333 | 323 | 324 | 221,000 |
| 2002/02/22 | 322 | 333 | 322 | 329 | 777,000 |
| 2002/02/21 | 323 | 330 | 319 | 327 | 800,000 |
| 2002/02/20 | 330 | 335 | 328 | 332 | 883,000 |
| 2002/02/19 | 335 | 335 | 326 | 331 | 824,000 |
| 2002/02/18 | 324 | 340 | 324 | 331 | 843,000 |
| 2002/02/15 | 331 | 333 | 322 | 329 | 1,247,000 |
| 2002/02/14 | 336 | 348 | 335 | 335 | 1,397,000 |
| 2002/02/13 | 311 | 336 | 310 | 336 | 1,869,000 |
| 2002/02/12 | 307 | 317 | 307 | 314 | 846,000 |
| 2002/02/08 | 300 | 306 | 300 | 304 | 680,000 |
| 2002/02/07 | 304 | 310 | 302 | 306 | 849,000 |
| 2002/02/06 | 294 | 307 | 294 | 305 | 952,000 |
| 2002/02/05 | 285 | 297 | 282 | 297 | 601,000 |
| 2002/02/04 | 280 | 288 | 280 | 288 | 273,000 |
| 2002/02/01 | 285 | 289 | 277 | 283 | 747,000 |
| 2002/01/31 | 274 | 284 | 274 | 281 | 645,000 |
| 2002/01/30 | 270 | 274 | 270 | 272 | 579,000 |
| 2002/01/29 | 265 | 271 | 265 | 268 | 550,000 |
| 2002/01/28 | 262 | 265 | 260 | 264 | 228,000 |
| 2002/01/25 | 263 | 265 | 261 | 263 | 313,000 |
| 2002/01/24 | 261 | 266 | 261 | 263 | 146,000 |
| 2002/01/23 | 260 | 266 | 259 | 264 | 309,000 |
| 2002/01/22 | 268 | 268 | 257 | 260 | 140,000 |
| 2002/01/21 | 267 | 269 | 264 | 268 | 229,000 |
| 2002/01/18 | 253 | 269 | 253 | 269 | 220,000 |
| 2002/01/17 | 253 | 255 | 247 | 249 | 581,000 |
| 2002/01/16 | 251 | 253 | 240 | 250 | 588,000 |
| 2002/01/15 | 251 | 254 | 249 | 252 | 335,000 |
| 2002/01/11 | 255 | 257 | 252 | 252 | 428,000 |
| 2002/01/10 | 268 | 272 | 259 | 260 | 192,000 |
| 2002/01/09 | 263 | 270 | 263 | 270 | 168,000 |
| 2002/01/08 | 277 | 280 | 273 | 273 | 162,000 |
| 2002/01/07 | 284 | 288 | 280 | 282 | 252,000 |
| 2002/01/04 | 273 | 284 | 273 | 284 | 118,000 |