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 |
|---|---|---|---|---|---|
| 2005/12/30 | 727 | 727 | 711 | 714 | 396,000 |
| 2005/12/29 | 728 | 734 | 708 | 717 | 781,000 |
| 2005/12/28 | 709 | 720 | 700 | 720 | 655,000 |
| 2005/12/27 | 718 | 718 | 703 | 709 | 1,187,000 |
| 2005/12/26 | 723 | 741 | 719 | 728 | 3,084,000 |
| 2005/12/22 | 708 | 711 | 703 | 708 | 806,000 |
| 2005/12/21 | 710 | 713 | 707 | 709 | 1,374,000 |
| 2005/12/20 | 706 | 714 | 704 | 714 | 1,858,000 |
| 2005/12/19 | 705 | 718 | 702 | 704 | 2,917,000 |
| 2005/12/16 | 678 | 700 | 678 | 695 | 3,613,000 |
| 2005/12/15 | 664 | 681 | 663 | 678 | 2,922,000 |
| 2005/12/14 | 665 | 675 | 658 | 659 | 1,454,000 |
| 2005/12/13 | 657 | 665 | 654 | 663 | 1,029,000 |
| 2005/12/12 | 650 | 658 | 646 | 657 | 948,000 |
| 2005/12/09 | 639 | 652 | 637 | 646 | 773,000 |
| 2005/12/08 | 640 | 645 | 635 | 641 | 601,000 |
| 2005/12/07 | 658 | 658 | 643 | 646 | 615,000 |
| 2005/12/06 | 659 | 664 | 651 | 662 | 998,000 |
| 2005/12/05 | 645 | 661 | 643 | 659 | 2,080,000 |
| 2005/12/02 | 627 | 639 | 627 | 636 | 1,282,000 |
| 2005/12/01 | 617 | 624 | 617 | 623 | 725,000 |
| 2005/11/30 | 613 | 622 | 610 | 615 | 1,244,000 |
| 2005/11/29 | 607 | 620 | 606 | 608 | 1,571,000 |
| 2005/11/28 | 598 | 605 | 596 | 601 | 591,000 |
| 2005/11/25 | 607 | 607 | 596 | 598 | 830,000 |
| 2005/11/24 | 612 | 614 | 600 | 601 | 1,001,000 |
| 2005/11/22 | 609 | 612 | 604 | 611 | 669,000 |
| 2005/11/21 | 610 | 613 | 600 | 601 | 1,109,000 |
| 2005/11/18 | 603 | 614 | 602 | 607 | 1,240,000 |
| 2005/11/17 | 601 | 603 | 591 | 601 | 1,070,000 |
| 2005/11/16 | 588 | 606 | 586 | 603 | 1,226,000 |
| 2005/11/15 | 615 | 616 | 577 | 580 | 5,286,000 |
| 2005/11/14 | 644 | 650 | 622 | 626 | 959,000 |
| 2005/11/11 | 651 | 653 | 644 | 645 | 469,000 |
| 2005/11/10 | 645 | 654 | 644 | 648 | 526,000 |
| 2005/11/09 | 646 | 650 | 641 | 646 | 646,000 |
| 2005/11/08 | 643 | 646 | 638 | 645 | 611,000 |
| 2005/11/07 | 647 | 647 | 634 | 638 | 804,000 |
| 2005/11/04 | 647 | 648 | 640 | 641 | 795,000 |
| 2005/11/02 | 635 | 644 | 633 | 640 | 849,000 |
| 2005/11/01 | 630 | 637 | 630 | 632 | 416,000 |
| 2005/10/31 | 618 | 628 | 618 | 628 | 596,000 |
| 2005/10/28 | 612 | 617 | 608 | 617 | 542,000 |
| 2005/10/27 | 621 | 624 | 608 | 616 | 686,000 |
| 2005/10/26 | 624 | 624 | 618 | 621 | 241,000 |
| 2005/10/25 | 620 | 626 | 620 | 621 | 565,000 |
| 2005/10/24 | 628 | 629 | 622 | 623 | 830,000 |
| 2005/10/21 | 609 | 624 | 606 | 623 | 966,000 |
| 2005/10/20 | 607 | 614 | 605 | 611 | 648,000 |
| 2005/10/19 | 605 | 606 | 600 | 602 | 572,000 |
| 2005/10/18 | 606 | 609 | 602 | 602 | 611,000 |
| 2005/10/17 | 615 | 615 | 603 | 606 | 546,000 |
| 2005/10/14 | 620 | 622 | 602 | 613 | 762,000 |
| 2005/10/13 | 620 | 628 | 616 | 626 | 653,000 |
| 2005/10/12 | 628 | 633 | 618 | 619 | 972,000 |
| 2005/10/11 | 605 | 620 | 605 | 618 | 453,000 |
| 2005/10/07 | 605 | 609 | 596 | 600 | 1,308,000 |
| 2005/10/06 | 619 | 621 | 603 | 606 | 979,000 |
| 2005/10/05 | 626 | 629 | 618 | 627 | 741,000 |
| 2005/10/04 | 632 | 635 | 615 | 625 | 1,450,000 |
| 2005/10/03 | 655 | 655 | 640 | 642 | 733,000 |
| 2005/09/30 | 647 | 657 | 638 | 657 | 1,419,000 |
| 2005/09/29 | 643 | 650 | 635 | 650 | 979,000 |
| 2005/09/28 | 633 | 644 | 629 | 639 | 849,000 |
| 2005/09/27 | 627 | 634 | 620 | 628 | 711,000 |
| 2005/09/26 | 620 | 623 | 618 | 621 | 593,000 |
| 2005/09/22 | 620 | 623 | 615 | 615 | 708,000 |
| 2005/09/21 | 629 | 632 | 620 | 625 | 655,000 |
| 2005/09/20 | 614 | 633 | 614 | 626 | 853,000 |
| 2005/09/16 | 615 | 617 | 611 | 611 | 498,000 |
| 2005/09/15 | 616 | 616 | 606 | 610 | 514,000 |
| 2005/09/14 | 612 | 615 | 607 | 614 | 512,000 |
| 2005/09/13 | 609 | 611 | 604 | 607 | 524,000 |
| 2005/09/12 | 613 | 613 | 598 | 603 | 1,011,000 |
| 2005/09/09 | 593 | 598 | 590 | 596 | 1,433,000 |
| 2005/09/08 | 599 | 599 | 594 | 598 | 403,000 |
| 2005/09/07 | 604 | 607 | 594 | 595 | 846,000 |
| 2005/09/06 | 616 | 617 | 601 | 601 | 489,000 |
| 2005/09/05 | 614 | 618 | 612 | 615 | 883,000 |
| 2005/09/02 | 616 | 618 | 613 | 615 | 728,000 |
| 2005/09/01 | 622 | 622 | 617 | 618 | 771,000 |
| 2005/08/31 | 619 | 623 | 614 | 623 | 524,000 |
| 2005/08/30 | 614 | 619 | 612 | 615 | 467,000 |
| 2005/08/29 | 612 | 612 | 609 | 609 | 209,000 |
| 2005/08/26 | 611 | 614 | 610 | 612 | 320,000 |
| 2005/08/25 | 618 | 618 | 612 | 613 | 233,000 |
| 2005/08/24 | 621 | 621 | 615 | 617 | 603,000 |
| 2005/08/23 | 620 | 623 | 617 | 622 | 785,000 |
| 2005/08/22 | 619 | 619 | 615 | 617 | 1,126,000 |
| 2005/08/19 | 621 | 623 | 618 | 621 | 894,000 |
| 2005/08/18 | 618 | 624 | 615 | 619 | 1,501,000 |
| 2005/08/17 | 607 | 617 | 607 | 613 | 1,657,000 |
| 2005/08/16 | 590 | 611 | 589 | 607 | 2,311,000 |
| 2005/08/15 | 582 | 589 | 582 | 583 | 560,000 |
| 2005/08/12 | 591 | 591 | 581 | 584 | 934,000 |
| 2005/08/11 | 596 | 601 | 585 | 588 | 955,000 |
| 2005/08/10 | 588 | 598 | 588 | 594 | 965,000 |
| 2005/08/09 | 585 | 589 | 585 | 588 | 679,000 |
| 2005/08/08 | 590 | 591 | 586 | 590 | 978,000 |
| 2005/08/05 | 595 | 597 | 592 | 593 | 785,000 |
| 2005/08/04 | 592 | 605 | 589 | 595 | 931,000 |
| 2005/08/03 | 595 | 599 | 592 | 595 | 736,000 |
| 2005/08/02 | 588 | 595 | 588 | 594 | 595,000 |
| 2005/08/01 | 587 | 592 | 587 | 590 | 495,000 |
| 2005/07/29 | 588 | 591 | 584 | 585 | 524,000 |
| 2005/07/28 | 591 | 591 | 584 | 587 | 494,000 |
| 2005/07/27 | 590 | 591 | 587 | 591 | 737,000 |
| 2005/07/26 | 593 | 593 | 588 | 589 | 354,000 |
| 2005/07/25 | 588 | 593 | 588 | 593 | 410,000 |
| 2005/07/22 | 586 | 592 | 585 | 588 | 389,000 |
| 2005/07/21 | 593 | 594 | 583 | 590 | 443,000 |
| 2005/07/20 | 590 | 595 | 590 | 595 | 688,000 |
| 2005/07/19 | 591 | 594 | 588 | 591 | 522,000 |
| 2005/07/15 | 588 | 591 | 584 | 589 | 379,000 |
| 2005/07/14 | 587 | 589 | 584 | 587 | 461,000 |
| 2005/07/13 | 586 | 588 | 585 | 587 | 590,000 |
| 2005/07/12 | 588 | 594 | 586 | 587 | 940,000 |
| 2005/07/11 | 590 | 593 | 588 | 588 | 349,000 |
| 2005/07/08 | 586 | 593 | 586 | 588 | 688,000 |
| 2005/07/07 | 590 | 596 | 590 | 592 | 670,000 |
| 2005/07/06 | 600 | 603 | 595 | 596 | 933,000 |
| 2005/07/05 | 600 | 602 | 600 | 600 | 551,000 |
| 2005/07/04 | 605 | 605 | 600 | 601 | 1,497,000 |
| 2005/07/01 | 590 | 603 | 581 | 597 | 1,987,000 |
| 2005/06/30 | 596 | 596 | 591 | 591 | 814,000 |
| 2005/06/29 | 592 | 596 | 592 | 594 | 802,000 |
| 2005/06/28 | 586 | 592 | 586 | 590 | 1,393,000 |
| 2005/06/27 | 582 | 585 | 580 | 584 | 402,000 |
| 2005/06/24 | 582 | 586 | 579 | 583 | 548,000 |
| 2005/06/23 | 585 | 586 | 582 | 582 | 536,000 |
| 2005/06/22 | 585 | 587 | 578 | 585 | 941,000 |
| 2005/06/21 | 576 | 586 | 576 | 585 | 1,882,000 |
| 2005/06/20 | 570 | 583 | 570 | 573 | 986,000 |
| 2005/06/17 | 567 | 574 | 566 | 569 | 885,000 |
| 2005/06/16 | 563 | 572 | 561 | 563 | 593,000 |
| 2005/06/15 | 573 | 573 | 558 | 563 | 859,000 |
| 2005/06/14 | 573 | 574 | 572 | 573 | 464,000 |
| 2005/06/13 | 573 | 575 | 573 | 573 | 832,000 |
| 2005/06/10 | 578 | 578 | 570 | 575 | 915,000 |
| 2005/06/09 | 577 | 583 | 577 | 578 | 1,769,000 |
| 2005/06/08 | 575 | 577 | 574 | 576 | 870,000 |
| 2005/06/07 | 575 | 575 | 572 | 574 | 518,000 |
| 2005/06/06 | 573 | 577 | 568 | 575 | 415,000 |
| 2005/06/03 | 571 | 573 | 563 | 573 | 879,000 |
| 2005/06/02 | 568 | 573 | 567 | 571 | 1,376,000 |
| 2005/06/01 | 558 | 568 | 558 | 568 | 669,000 |
| 2005/05/31 | 558 | 565 | 557 | 563 | 635,000 |
| 2005/05/30 | 552 | 559 | 550 | 554 | 644,000 |
| 2005/05/27 | 552 | 556 | 550 | 554 | 710,000 |
| 2005/05/26 | 549 | 554 | 547 | 551 | 540,000 |
| 2005/05/25 | 557 | 557 | 545 | 549 | 662,000 |
| 2005/05/24 | 555 | 559 | 554 | 557 | 690,000 |
| 2005/05/23 | 552 | 559 | 552 | 558 | 1,080,000 |
| 2005/05/20 | 557 | 561 | 556 | 557 | 1,159,000 |
| 2005/05/19 | 541 | 563 | 539 | 561 | 3,076,000 |
| 2005/05/18 | 536 | 537 | 516 | 521 | 1,656,000 |
| 2005/05/17 | 547 | 553 | 535 | 537 | 796,000 |
| 2005/05/16 | 553 | 553 | 546 | 549 | 709,000 |
| 2005/05/13 | 560 | 560 | 551 | 553 | 1,117,000 |
| 2005/05/12 | 555 | 562 | 555 | 561 | 989,000 |
| 2005/05/11 | 547 | 556 | 547 | 554 | 893,000 |
| 2005/05/10 | 547 | 559 | 543 | 554 | 2,364,000 |
| 2005/05/09 | 543 | 548 | 540 | 546 | 675,000 |
| 2005/05/06 | 539 | 543 | 537 | 542 | 411,000 |
| 2005/05/02 | 526 | 538 | 524 | 538 | 493,000 |
| 2005/04/28 | 527 | 531 | 525 | 529 | 310,000 |
| 2005/04/27 | 524 | 536 | 517 | 533 | 989,000 |
| 2005/04/26 | 526 | 529 | 523 | 525 | 468,000 |
| 2005/04/25 | 529 | 530 | 523 | 525 | 642,000 |
| 2005/04/22 | 529 | 531 | 522 | 526 | 797,000 |
| 2005/04/21 | 520 | 528 | 511 | 520 | 1,263,000 |
| 2005/04/20 | 524 | 525 | 514 | 519 | 1,571,000 |
| 2005/04/19 | 507 | 517 | 502 | 514 | 965,000 |
| 2005/04/18 | 512 | 514 | 501 | 509 | 1,423,000 |
| 2005/04/15 | 513 | 516 | 512 | 514 | 677,000 |
| 2005/04/14 | 517 | 519 | 513 | 516 | 719,000 |
| 2005/04/13 | 520 | 527 | 518 | 521 | 650,000 |
| 2005/04/12 | 515 | 524 | 512 | 519 | 1,076,000 |
| 2005/04/11 | 524 | 526 | 518 | 518 | 271,000 |
| 2005/04/08 | 527 | 533 | 523 | 528 | 823,000 |
| 2005/04/07 | 524 | 526 | 522 | 525 | 432,000 |
| 2005/04/06 | 522 | 529 | 520 | 527 | 642,000 |
| 2005/04/05 | 519 | 524 | 518 | 519 | 421,000 |
| 2005/04/04 | 515 | 521 | 515 | 521 | 536,000 |
| 2005/04/01 | 520 | 523 | 514 | 521 | 821,000 |
| 2005/03/31 | 524 | 530 | 519 | 530 | 794,000 |
| 2005/03/30 | 513 | 522 | 512 | 519 | 645,000 |
| 2005/03/29 | 532 | 533 | 515 | 518 | 806,000 |
| 2005/03/28 | 530 | 534 | 529 | 532 | 264,000 |
| 2005/03/25 | 535 | 537 | 531 | 532 | 633,000 |
| 2005/03/24 | 534 | 538 | 532 | 534 | 813,000 |
| 2005/03/23 | 537 | 538 | 531 | 537 | 860,000 |
| 2005/03/22 | 531 | 539 | 531 | 537 | 784,000 |
| 2005/03/18 | 531 | 536 | 528 | 528 | 692,000 |
| 2005/03/17 | 528 | 536 | 526 | 536 | 600,000 |
| 2005/03/16 | 528 | 538 | 526 | 534 | 688,000 |
| 2005/03/15 | 531 | 532 | 525 | 527 | 715,000 |
| 2005/03/14 | 532 | 535 | 525 | 527 | 678,000 |
| 2005/03/11 | 521 | 537 | 521 | 536 | 1,242,000 |
| 2005/03/10 | 530 | 533 | 521 | 521 | 576,000 |
| 2005/03/09 | 530 | 534 | 527 | 531 | 460,000 |
| 2005/03/08 | 528 | 535 | 527 | 530 | 1,171,000 |
| 2005/03/07 | 537 | 540 | 532 | 535 | 1,262,000 |
| 2005/03/04 | 528 | 537 | 522 | 535 | 2,173,000 |
| 2005/03/03 | 520 | 527 | 518 | 524 | 1,434,000 |
| 2005/03/02 | 518 | 521 | 516 | 517 | 971,000 |
| 2005/03/01 | 514 | 519 | 513 | 519 | 1,322,000 |
| 2005/02/28 | 510 | 517 | 509 | 517 | 1,423,000 |
| 2005/02/25 | 508 | 512 | 506 | 507 | 803,000 |
| 2005/02/24 | 508 | 509 | 504 | 507 | 1,310,000 |
| 2005/02/23 | 509 | 512 | 504 | 511 | 682,000 |
| 2005/02/22 | 516 | 520 | 512 | 512 | 935,000 |
| 2005/02/21 | 514 | 519 | 512 | 513 | 599,000 |
| 2005/02/18 | 506 | 517 | 506 | 513 | 444,000 |
| 2005/02/17 | 504 | 514 | 504 | 510 | 910,000 |
| 2005/02/16 | 507 | 512 | 502 | 504 | 886,000 |
| 2005/02/15 | 520 | 522 | 512 | 513 | 434,000 |
| 2005/02/14 | 523 | 527 | 519 | 519 | 665,000 |
| 2005/02/10 | 512 | 519 | 512 | 519 | 1,007,000 |
| 2005/02/09 | 513 | 514 | 509 | 512 | 1,518,000 |
| 2005/02/08 | 509 | 514 | 506 | 508 | 2,115,000 |
| 2005/02/07 | 492 | 514 | 489 | 511 | 2,407,000 |
| 2005/02/04 | 493 | 497 | 490 | 491 | 662,000 |
| 2005/02/03 | 497 | 498 | 489 | 495 | 1,316,000 |
| 2005/02/02 | 498 | 501 | 496 | 497 | 840,000 |
| 2005/02/01 | 492 | 497 | 491 | 497 | 579,000 |
| 2005/01/31 | 485 | 497 | 485 | 496 | 623,000 |
| 2005/01/28 | 490 | 492 | 487 | 489 | 450,000 |
| 2005/01/27 | 495 | 495 | 491 | 493 | 447,000 |
| 2005/01/26 | 490 | 495 | 490 | 495 | 625,000 |
| 2005/01/25 | 489 | 491 | 486 | 489 | 470,000 |
| 2005/01/24 | 489 | 489 | 485 | 489 | 443,000 |
| 2005/01/21 | 484 | 490 | 481 | 490 | 619,000 |
| 2005/01/20 | 480 | 488 | 479 | 485 | 816,000 |
| 2005/01/19 | 482 | 483 | 478 | 481 | 354,000 |
| 2005/01/18 | 483 | 484 | 480 | 482 | 421,000 |
| 2005/01/17 | 481 | 487 | 480 | 481 | 672,000 |
| 2005/01/14 | 474 | 478 | 472 | 475 | 1,287,000 |
| 2005/01/13 | 495 | 496 | 479 | 479 | 1,469,000 |
| 2005/01/12 | 495 | 498 | 491 | 492 | 1,359,000 |
| 2005/01/11 | 482 | 493 | 482 | 492 | 1,515,000 |
| 2005/01/07 | 480 | 482 | 477 | 477 | 1,014,000 |
| 2005/01/06 | 466 | 480 | 465 | 480 | 1,283,000 |
| 2005/01/05 | 462 | 467 | 461 | 464 | 1,034,000 |
| 2005/01/04 | 464 | 466 | 460 | 462 | 498,000 |