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 |
|---|---|---|---|---|---|
| 2003/12/30 | 415 | 415 | 410 | 412 | 143,000 |
| 2003/12/29 | 413 | 415 | 408 | 413 | 401,000 |
| 2003/12/26 | 408 | 411 | 405 | 409 | 727,000 |
| 2003/12/25 | 404 | 417 | 400 | 415 | 1,174,000 |
| 2003/12/24 | 400 | 410 | 395 | 399 | 806,000 |
| 2003/12/22 | 399 | 400 | 393 | 397 | 1,039,000 |
| 2003/12/19 | 401 | 404 | 395 | 400 | 1,034,000 |
| 2003/12/18 | 409 | 410 | 398 | 400 | 1,659,000 |
| 2003/12/17 | 414 | 417 | 408 | 409 | 2,107,000 |
| 2003/12/16 | 405 | 424 | 400 | 414 | 2,077,000 |
| 2003/12/15 | 405 | 412 | 402 | 405 | 1,808,000 |
| 2003/12/12 | 393 | 402 | 391 | 401 | 2,390,000 |
| 2003/12/11 | 391 | 395 | 386 | 388 | 910,000 |
| 2003/12/10 | 384 | 391 | 383 | 391 | 1,111,000 |
| 2003/12/09 | 390 | 397 | 383 | 390 | 1,947,000 |
| 2003/12/08 | 387 | 387 | 378 | 385 | 699,000 |
| 2003/12/05 | 377 | 388 | 376 | 388 | 2,245,000 |
| 2003/12/04 | 368 | 369 | 365 | 367 | 630,000 |
| 2003/12/03 | 369 | 370 | 356 | 363 | 683,000 |
| 2003/12/02 | 370 | 380 | 368 | 372 | 1,222,000 |
| 2003/12/01 | 350 | 363 | 349 | 360 | 548,000 |
| 2003/11/28 | 362 | 370 | 357 | 357 | 975,000 |
| 2003/11/27 | 355 | 364 | 352 | 360 | 1,193,000 |
| 2003/11/26 | 347 | 354 | 347 | 349 | 679,000 |
| 2003/11/25 | 349 | 349 | 341 | 342 | 605,000 |
| 2003/11/21 | 331 | 342 | 331 | 338 | 388,000 |
| 2003/11/20 | 329 | 333 | 327 | 331 | 421,000 |
| 2003/11/19 | 333 | 333 | 322 | 324 | 724,000 |
| 2003/11/18 | 332 | 340 | 328 | 332 | 618,000 |
| 2003/11/17 | 344 | 346 | 337 | 342 | 758,000 |
| 2003/11/14 | 328 | 346 | 328 | 339 | 992,000 |
| 2003/11/13 | 338 | 340 | 330 | 333 | 317,000 |
| 2003/11/12 | 347 | 352 | 336 | 338 | 294,000 |
| 2003/11/11 | 346 | 347 | 338 | 342 | 689,000 |
| 2003/11/10 | 342 | 357 | 340 | 351 | 1,529,000 |
| 2003/11/07 | 333 | 341 | 331 | 337 | 719,000 |
| 2003/11/06 | 328 | 340 | 326 | 333 | 660,000 |
| 2003/11/05 | 318 | 325 | 314 | 323 | 672,000 |
| 2003/11/04 | 317 | 321 | 315 | 318 | 315,000 |
| 2003/10/31 | 315 | 320 | 314 | 315 | 326,000 |
| 2003/10/30 | 320 | 321 | 312 | 315 | 346,000 |
| 2003/10/29 | 314 | 320 | 311 | 315 | 251,000 |
| 2003/10/28 | 308 | 314 | 308 | 311 | 413,000 |
| 2003/10/27 | 304 | 318 | 304 | 313 | 404,000 |
| 2003/10/24 | 315 | 317 | 304 | 308 | 511,000 |
| 2003/10/23 | 320 | 325 | 313 | 315 | 426,000 |
| 2003/10/22 | 340 | 340 | 331 | 332 | 379,000 |
| 2003/10/21 | 333 | 339 | 332 | 336 | 428,000 |
| 2003/10/20 | 331 | 334 | 327 | 333 | 682,000 |
| 2003/10/17 | 333 | 338 | 332 | 332 | 403,000 |
| 2003/10/16 | 337 | 339 | 333 | 333 | 406,000 |
| 2003/10/15 | 338 | 342 | 336 | 337 | 460,000 |
| 2003/10/14 | 344 | 344 | 336 | 337 | 335,000 |
| 2003/10/10 | 340 | 344 | 337 | 342 | 748,000 |
| 2003/10/09 | 331 | 343 | 331 | 336 | 2,033,000 |
| 2003/10/08 | 326 | 332 | 325 | 328 | 865,000 |
| 2003/10/07 | 338 | 338 | 326 | 330 | 355,000 |
| 2003/10/06 | 339 | 339 | 333 | 335 | 450,000 |
| 2003/10/03 | 330 | 342 | 329 | 331 | 777,000 |
| 2003/10/02 | 333 | 336 | 328 | 331 | 411,000 |
| 2003/10/01 | 330 | 333 | 327 | 328 | 302,000 |
| 2003/09/30 | 327 | 336 | 322 | 333 | 665,000 |
| 2003/09/29 | 321 | 330 | 318 | 327 | 398,000 |
| 2003/09/26 | 324 | 329 | 317 | 319 | 501,000 |
| 2003/09/25 | 336 | 336 | 325 | 329 | 666,000 |
| 2003/09/24 | 337 | 340 | 332 | 337 | 1,138,000 |
| 2003/09/22 | 345 | 345 | 324 | 333 | 669,000 |
| 2003/09/19 | 347 | 348 | 341 | 341 | 542,000 |
| 2003/09/18 | 339 | 353 | 337 | 347 | 2,609,000 |
| 2003/09/17 | 331 | 335 | 331 | 335 | 845,000 |
| 2003/09/16 | 331 | 332 | 327 | 328 | 751,000 |
| 2003/09/12 | 330 | 330 | 323 | 327 | 1,309,000 |
| 2003/09/11 | 322 | 325 | 318 | 322 | 486,000 |
| 2003/09/10 | 320 | 325 | 319 | 323 | 788,000 |
| 2003/09/09 | 320 | 323 | 314 | 317 | 1,027,000 |
| 2003/09/08 | 311 | 320 | 311 | 320 | 397,000 |
| 2003/09/05 | 323 | 324 | 317 | 321 | 802,000 |
| 2003/09/04 | 329 | 333 | 322 | 326 | 1,520,000 |
| 2003/09/03 | 345 | 345 | 328 | 333 | 927,000 |
| 2003/09/02 | 337 | 351 | 337 | 345 | 2,429,000 |
| 2003/09/01 | 335 | 338 | 330 | 335 | 1,029,000 |
| 2003/08/29 | 334 | 334 | 320 | 324 | 1,154,000 |
| 2003/08/28 | 345 | 346 | 334 | 334 | 2,057,000 |
| 2003/08/27 | 328 | 343 | 328 | 330 | 3,341,000 |
| 2003/08/26 | 304 | 323 | 304 | 319 | 2,563,000 |
| 2003/08/25 | 300 | 307 | 294 | 304 | 1,367,000 |
| 2003/08/22 | 302 | 305 | 296 | 298 | 969,000 |
| 2003/08/21 | 296 | 306 | 294 | 302 | 1,378,000 |
| 2003/08/20 | 299 | 300 | 294 | 296 | 739,000 |
| 2003/08/19 | 299 | 304 | 298 | 300 | 1,429,000 |
| 2003/08/18 | 293 | 297 | 292 | 295 | 701,000 |
| 2003/08/15 | 296 | 298 | 286 | 288 | 1,372,000 |
| 2003/08/14 | 292 | 302 | 289 | 297 | 1,931,000 |
| 2003/08/13 | 285 | 301 | 283 | 293 | 2,070,000 |
| 2003/08/12 | 275 | 287 | 275 | 280 | 1,965,000 |
| 2003/08/11 | 271 | 275 | 269 | 271 | 470,000 |
| 2003/08/08 | 266 | 275 | 265 | 265 | 693,000 |
| 2003/08/07 | 272 | 275 | 266 | 268 | 587,000 |
| 2003/08/06 | 264 | 282 | 262 | 275 | 2,617,000 |
| 2003/08/05 | 262 | 262 | 258 | 260 | 561,000 |
| 2003/08/04 | 260 | 264 | 260 | 261 | 477,000 |
| 2003/08/01 | 259 | 260 | 255 | 257 | 416,000 |
| 2003/07/31 | 263 | 264 | 256 | 257 | 534,000 |
| 2003/07/30 | 264 | 266 | 262 | 263 | 970,000 |
| 2003/07/29 | 257 | 264 | 257 | 263 | 589,000 |
| 2003/07/28 | 256 | 258 | 255 | 256 | 301,000 |
| 2003/07/25 | 253 | 256 | 253 | 255 | 471,000 |
| 2003/07/24 | 260 | 261 | 253 | 253 | 314,000 |
| 2003/07/23 | 259 | 260 | 257 | 259 | 155,000 |
| 2003/07/22 | 260 | 260 | 257 | 257 | 180,000 |
| 2003/07/18 | 253 | 262 | 252 | 260 | 484,000 |
| 2003/07/17 | 258 | 258 | 255 | 256 | 411,000 |
| 2003/07/16 | 256 | 259 | 256 | 258 | 396,000 |
| 2003/07/15 | 257 | 260 | 256 | 256 | 576,000 |
| 2003/07/14 | 265 | 267 | 256 | 256 | 790,000 |
| 2003/07/11 | 261 | 268 | 258 | 262 | 1,700,000 |
| 2003/07/10 | 253 | 259 | 253 | 259 | 862,000 |
| 2003/07/09 | 252 | 252 | 250 | 252 | 653,000 |
| 2003/07/08 | 257 | 257 | 249 | 250 | 908,000 |
| 2003/07/07 | 258 | 258 | 254 | 254 | 479,000 |
| 2003/07/04 | 254 | 256 | 253 | 256 | 448,000 |
| 2003/07/03 | 259 | 260 | 254 | 255 | 886,000 |
| 2003/07/02 | 256 | 257 | 253 | 255 | 850,000 |
| 2003/07/01 | 255 | 255 | 251 | 254 | 703,000 |
| 2003/06/30 | 258 | 258 | 252 | 253 | 511,000 |
| 2003/06/27 | 252 | 257 | 252 | 255 | 439,000 |
| 2003/06/26 | 249 | 250 | 246 | 249 | 580,000 |
| 2003/06/25 | 251 | 253 | 247 | 249 | 697,000 |
| 2003/06/24 | 259 | 259 | 250 | 251 | 551,000 |
| 2003/06/23 | 261 | 261 | 258 | 259 | 352,000 |
| 2003/06/20 | 258 | 262 | 258 | 261 | 263,000 |
| 2003/06/19 | 258 | 261 | 256 | 257 | 491,000 |
| 2003/06/18 | 261 | 264 | 259 | 259 | 515,000 |
| 2003/06/17 | 265 | 265 | 259 | 259 | 718,000 |
| 2003/06/16 | 265 | 266 | 260 | 261 | 448,000 |
| 2003/06/13 | 266 | 268 | 262 | 265 | 777,000 |
| 2003/06/12 | 265 | 270 | 262 | 266 | 555,000 |
| 2003/06/11 | 263 | 267 | 261 | 261 | 515,000 |
| 2003/06/10 | 267 | 267 | 262 | 263 | 243,000 |
| 2003/06/09 | 266 | 268 | 264 | 268 | 434,000 |
| 2003/06/06 | 261 | 264 | 259 | 264 | 491,000 |
| 2003/06/05 | 259 | 259 | 256 | 259 | 364,000 |
| 2003/06/04 | 255 | 259 | 255 | 257 | 390,000 |
| 2003/06/03 | 252 | 254 | 252 | 252 | 404,000 |
| 2003/06/02 | 258 | 260 | 252 | 253 | 469,000 |
| 2003/05/30 | 259 | 261 | 257 | 257 | 323,000 |
| 2003/05/29 | 257 | 260 | 257 | 260 | 153,000 |
| 2003/05/28 | 256 | 260 | 253 | 257 | 447,000 |
| 2003/05/27 | 259 | 259 | 255 | 255 | 373,000 |
| 2003/05/26 | 263 | 264 | 259 | 259 | 475,000 |
| 2003/05/23 | 276 | 277 | 255 | 260 | 898,000 |
| 2003/05/22 | 275 | 278 | 272 | 276 | 350,000 |
| 2003/05/21 | 272 | 276 | 271 | 271 | 415,000 |
| 2003/05/20 | 267 | 274 | 267 | 271 | 798,000 |
| 2003/05/19 | 269 | 269 | 264 | 267 | 232,000 |
| 2003/05/16 | 262 | 270 | 261 | 270 | 515,000 |
| 2003/05/15 | 269 | 272 | 266 | 269 | 1,040,000 |
| 2003/05/14 | 265 | 272 | 261 | 269 | 2,382,000 |
| 2003/05/13 | 245 | 260 | 245 | 259 | 1,569,000 |
| 2003/05/12 | 243 | 246 | 241 | 243 | 488,000 |
| 2003/05/09 | 237 | 243 | 235 | 243 | 514,000 |
| 2003/05/08 | 238 | 240 | 234 | 234 | 505,000 |
| 2003/05/07 | 242 | 243 | 235 | 236 | 742,000 |
| 2003/05/06 | 235 | 242 | 235 | 241 | 537,000 |
| 2003/05/02 | 238 | 238 | 232 | 235 | 401,000 |
| 2003/05/01 | 232 | 236 | 230 | 235 | 344,000 |
| 2003/04/30 | 231 | 232 | 228 | 230 | 451,000 |
| 2003/04/28 | 235 | 235 | 228 | 229 | 376,000 |
| 2003/04/25 | 236 | 237 | 234 | 235 | 241,000 |
| 2003/04/24 | 240 | 240 | 234 | 236 | 515,000 |
| 2003/04/23 | 238 | 240 | 236 | 239 | 544,000 |
| 2003/04/22 | 246 | 246 | 238 | 239 | 347,000 |
| 2003/04/21 | 244 | 247 | 244 | 246 | 443,000 |
| 2003/04/18 | 236 | 242 | 234 | 242 | 580,000 |
| 2003/04/17 | 236 | 236 | 235 | 235 | 419,000 |
| 2003/04/16 | 240 | 241 | 236 | 236 | 565,000 |
| 2003/04/15 | 240 | 242 | 235 | 240 | 816,000 |
| 2003/04/14 | 245 | 245 | 240 | 240 | 312,000 |
| 2003/04/11 | 245 | 247 | 240 | 244 | 693,000 |
| 2003/04/10 | 246 | 249 | 244 | 247 | 741,000 |
| 2003/04/09 | 241 | 245 | 240 | 244 | 459,000 |
| 2003/04/08 | 244 | 244 | 240 | 241 | 584,000 |
| 2003/04/07 | 244 | 245 | 242 | 242 | 495,000 |
| 2003/04/04 | 241 | 242 | 240 | 241 | 398,000 |
| 2003/04/03 | 249 | 249 | 241 | 242 | 547,000 |
| 2003/04/02 | 243 | 246 | 241 | 246 | 285,000 |
| 2003/04/01 | 245 | 246 | 241 | 243 | 409,000 |
| 2003/03/31 | 253 | 254 | 245 | 245 | 381,000 |
| 2003/03/28 | 253 | 257 | 250 | 253 | 346,000 |
| 2003/03/27 | 248 | 253 | 248 | 252 | 252,000 |
| 2003/03/26 | 253 | 254 | 245 | 248 | 614,000 |
| 2003/03/25 | 256 | 258 | 254 | 255 | 593,000 |
| 2003/03/24 | 253 | 260 | 248 | 260 | 470,000 |
| 2003/03/20 | 246 | 250 | 242 | 246 | 712,000 |
| 2003/03/19 | 247 | 247 | 241 | 245 | 507,000 |
| 2003/03/18 | 250 | 251 | 246 | 246 | 541,000 |
| 2003/03/17 | 245 | 248 | 245 | 247 | 309,000 |
| 2003/03/14 | 251 | 251 | 245 | 245 | 827,000 |
| 2003/03/13 | 251 | 254 | 249 | 252 | 149,000 |
| 2003/03/12 | 245 | 252 | 245 | 246 | 400,000 |
| 2003/03/11 | 251 | 255 | 246 | 246 | 427,000 |
| 2003/03/10 | 257 | 258 | 250 | 258 | 696,000 |
| 2003/03/07 | 270 | 271 | 262 | 263 | 349,000 |
| 2003/03/06 | 272 | 274 | 271 | 271 | 234,000 |
| 2003/03/05 | 275 | 275 | 271 | 271 | 319,000 |
| 2003/03/04 | 280 | 280 | 277 | 277 | 407,000 |
| 2003/03/03 | 274 | 280 | 274 | 278 | 265,000 |
| 2003/02/28 | 277 | 277 | 273 | 274 | 367,000 |
| 2003/02/27 | 277 | 284 | 275 | 280 | 166,000 |
| 2003/02/26 | 275 | 283 | 275 | 275 | 259,000 |
| 2003/02/25 | 278 | 281 | 272 | 279 | 400,000 |
| 2003/02/24 | 289 | 300 | 281 | 283 | 790,000 |
| 2003/02/21 | 296 | 297 | 291 | 294 | 213,000 |
| 2003/02/20 | 300 | 300 | 294 | 298 | 521,000 |
| 2003/02/19 | 299 | 302 | 298 | 300 | 806,000 |
| 2003/02/18 | 292 | 300 | 290 | 299 | 822,000 |
| 2003/02/17 | 287 | 291 | 287 | 291 | 420,000 |
| 2003/02/14 | 282 | 286 | 282 | 284 | 452,000 |
| 2003/02/13 | 288 | 288 | 282 | 286 | 474,000 |
| 2003/02/12 | 289 | 290 | 287 | 288 | 621,000 |
| 2003/02/10 | 281 | 289 | 280 | 288 | 494,000 |
| 2003/02/07 | 279 | 284 | 279 | 283 | 424,000 |
| 2003/02/06 | 283 | 283 | 278 | 279 | 721,000 |
| 2003/02/05 | 275 | 281 | 273 | 278 | 425,000 |
| 2003/02/04 | 276 | 278 | 273 | 275 | 468,000 |
| 2003/02/03 | 269 | 275 | 269 | 275 | 399,000 |
| 2003/01/31 | 269 | 273 | 265 | 268 | 388,000 |
| 2003/01/30 | 270 | 274 | 268 | 268 | 740,000 |
| 2003/01/29 | 283 | 283 | 273 | 273 | 419,000 |
| 2003/01/28 | 288 | 288 | 281 | 281 | 472,000 |
| 2003/01/27 | 288 | 290 | 286 | 288 | 428,000 |
| 2003/01/24 | 293 | 296 | 288 | 288 | 1,216,000 |
| 2003/01/23 | 287 | 292 | 287 | 291 | 617,000 |
| 2003/01/22 | 292 | 292 | 287 | 287 | 566,000 |
| 2003/01/21 | 288 | 292 | 288 | 290 | 1,306,000 |
| 2003/01/20 | 289 | 291 | 286 | 286 | 1,099,000 |
| 2003/01/17 | 294 | 294 | 288 | 288 | 1,015,000 |
| 2003/01/16 | 300 | 303 | 292 | 294 | 1,177,000 |
| 2003/01/15 | 297 | 304 | 296 | 297 | 430,000 |
| 2003/01/14 | 303 | 305 | 301 | 302 | 311,000 |
| 2003/01/10 | 293 | 300 | 290 | 300 | 298,000 |
| 2003/01/09 | 291 | 298 | 291 | 295 | 240,000 |
| 2003/01/08 | 298 | 298 | 285 | 294 | 293,000 |
| 2003/01/07 | 300 | 301 | 297 | 299 | 392,000 |
| 2003/01/06 | 290 | 297 | 287 | 297 | 163,000 |