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 |
|---|---|---|---|---|---|
| 2006/12/29 | 768 | 768 | 758 | 762 | 216,000 |
| 2006/12/28 | 780 | 780 | 764 | 768 | 545,000 |
| 2006/12/27 | 770 | 773 | 762 | 772 | 626,000 |
| 2006/12/26 | 750 | 763 | 744 | 763 | 873,000 |
| 2006/12/25 | 745 | 748 | 741 | 745 | 587,000 |
| 2006/12/22 | 755 | 755 | 747 | 750 | 1,206,000 |
| 2006/12/21 | 755 | 761 | 754 | 755 | 2,630,000 |
| 2006/12/20 | 780 | 780 | 750 | 756 | 3,175,000 |
| 2006/12/19 | 774 | 786 | 770 | 779 | 1,374,000 |
| 2006/12/18 | 776 | 776 | 763 | 773 | 1,309,000 |
| 2006/12/15 | 780 | 783 | 772 | 775 | 1,551,000 |
| 2006/12/14 | 762 | 788 | 762 | 776 | 2,566,000 |
| 2006/12/13 | 752 | 755 | 741 | 751 | 1,332,000 |
| 2006/12/12 | 761 | 763 | 751 | 752 | 1,722,000 |
| 2006/12/11 | 733 | 758 | 732 | 754 | 2,594,000 |
| 2006/12/08 | 724 | 729 | 719 | 728 | 2,289,000 |
| 2006/12/07 | 710 | 724 | 710 | 716 | 2,078,000 |
| 2006/12/06 | 704 | 705 | 696 | 703 | 803,000 |
| 2006/12/05 | 703 | 707 | 696 | 702 | 1,753,000 |
| 2006/12/04 | 710 | 710 | 697 | 702 | 1,701,000 |
| 2006/12/01 | 700 | 728 | 695 | 715 | 1,444,000 |
| 2006/11/30 | 706 | 707 | 695 | 698 | 1,912,000 |
| 2006/11/29 | 715 | 716 | 709 | 713 | 1,468,000 |
| 2006/11/28 | 695 | 724 | 691 | 719 | 2,922,000 |
| 2006/11/27 | 692 | 699 | 682 | 695 | 2,310,000 |
| 2006/11/24 | 700 | 710 | 680 | 702 | 4,712,000 |
| 2006/11/22 | 680 | 705 | 670 | 688 | 2,799,000 |
| 2006/11/21 | 674 | 683 | 651 | 680 | 3,642,000 |
| 2006/11/20 | 691 | 715 | 660 | 682 | 7,361,000 |
| 2006/11/17 | 636 | 656 | 632 | 641 | 1,758,000 |
| 2006/11/16 | 630 | 638 | 627 | 630 | 806,000 |
| 2006/11/15 | 635 | 642 | 627 | 636 | 1,318,000 |
| 2006/11/14 | 630 | 645 | 617 | 640 | 1,353,000 |
| 2006/11/13 | 651 | 652 | 624 | 627 | 2,046,000 |
| 2006/11/10 | 641 | 665 | 616 | 660 | 5,875,000 |
| 2006/11/09 | 707 | 708 | 657 | 665 | 2,618,000 |
| 2006/11/08 | 720 | 721 | 714 | 715 | 448,000 |
| 2006/11/07 | 728 | 729 | 718 | 719 | 496,000 |
| 2006/11/06 | 720 | 727 | 715 | 720 | 367,000 |
| 2006/11/02 | 724 | 732 | 720 | 730 | 790,000 |
| 2006/11/01 | 741 | 745 | 730 | 733 | 686,000 |
| 2006/10/31 | 741 | 750 | 734 | 747 | 615,000 |
| 2006/10/30 | 732 | 748 | 727 | 733 | 581,000 |
| 2006/10/27 | 738 | 742 | 728 | 731 | 465,000 |
| 2006/10/26 | 739 | 744 | 733 | 742 | 825,000 |
| 2006/10/25 | 738 | 752 | 734 | 749 | 1,521,000 |
| 2006/10/24 | 747 | 753 | 733 | 738 | 1,117,000 |
| 2006/10/23 | 741 | 754 | 737 | 749 | 893,000 |
| 2006/10/20 | 751 | 754 | 742 | 750 | 702,000 |
| 2006/10/19 | 743 | 765 | 738 | 755 | 2,228,000 |
| 2006/10/18 | 728 | 738 | 713 | 723 | 1,056,000 |
| 2006/10/17 | 709 | 727 | 708 | 724 | 1,814,000 |
| 2006/10/16 | 703 | 710 | 698 | 699 | 1,062,000 |
| 2006/10/13 | 715 | 719 | 698 | 701 | 1,012,000 |
| 2006/10/12 | 702 | 709 | 696 | 701 | 1,211,000 |
| 2006/10/11 | 722 | 722 | 692 | 695 | 1,700,000 |
| 2006/10/10 | 739 | 739 | 719 | 722 | 1,182,000 |
| 2006/10/06 | 743 | 754 | 735 | 741 | 2,923,000 |
| 2006/10/05 | 729 | 738 | 718 | 728 | 2,229,000 |
| 2006/10/04 | 722 | 722 | 707 | 716 | 2,365,000 |
| 2006/10/03 | 759 | 759 | 731 | 735 | 1,992,000 |
| 2006/10/02 | 772 | 777 | 761 | 766 | 1,442,000 |
| 2006/09/29 | 788 | 790 | 774 | 786 | 819,000 |
| 2006/09/28 | 770 | 773 | 759 | 773 | 507,000 |
| 2006/09/27 | 760 | 772 | 759 | 770 | 891,000 |
| 2006/09/26 | 755 | 766 | 747 | 759 | 658,000 |
| 2006/09/25 | 759 | 762 | 727 | 761 | 780,000 |
| 2006/09/22 | 763 | 770 | 752 | 763 | 841,000 |
| 2006/09/21 | 780 | 784 | 765 | 779 | 616,000 |
| 2006/09/20 | 796 | 796 | 778 | 779 | 443,000 |
| 2006/09/19 | 805 | 811 | 794 | 795 | 589,000 |
| 2006/09/15 | 799 | 799 | 787 | 799 | 264,000 |
| 2006/09/14 | 796 | 806 | 791 | 795 | 520,000 |
| 2006/09/13 | 803 | 810 | 791 | 793 | 456,000 |
| 2006/09/12 | 798 | 801 | 783 | 789 | 660,000 |
| 2006/09/11 | 799 | 805 | 787 | 788 | 1,116,000 |
| 2006/09/08 | 794 | 799 | 786 | 792 | 1,537,000 |
| 2006/09/07 | 788 | 792 | 784 | 788 | 924,000 |
| 2006/09/06 | 785 | 792 | 783 | 787 | 802,000 |
| 2006/09/05 | 782 | 784 | 777 | 780 | 493,000 |
| 2006/09/04 | 785 | 787 | 781 | 781 | 750,000 |
| 2006/09/01 | 790 | 794 | 774 | 785 | 1,068,000 |
| 2006/08/31 | 791 | 792 | 781 | 783 | 944,000 |
| 2006/08/30 | 797 | 797 | 786 | 790 | 1,159,000 |
| 2006/08/29 | 794 | 795 | 785 | 790 | 521,000 |
| 2006/08/28 | 791 | 793 | 784 | 787 | 852,000 |
| 2006/08/25 | 777 | 795 | 777 | 787 | 1,122,000 |
| 2006/08/24 | 782 | 783 | 770 | 771 | 601,000 |
| 2006/08/23 | 783 | 789 | 782 | 786 | 308,000 |
| 2006/08/22 | 786 | 795 | 779 | 792 | 1,272,000 |
| 2006/08/21 | 789 | 790 | 775 | 785 | 1,350,000 |
| 2006/08/18 | 808 | 808 | 794 | 798 | 971,000 |
| 2006/08/17 | 818 | 820 | 806 | 811 | 758,000 |
| 2006/08/16 | 812 | 814 | 802 | 808 | 809,000 |
| 2006/08/15 | 814 | 816 | 793 | 797 | 700,000 |
| 2006/08/14 | 805 | 819 | 800 | 814 | 773,000 |
| 2006/08/11 | 786 | 792 | 786 | 790 | 680,000 |
| 2006/08/10 | 798 | 803 | 784 | 785 | 591,000 |
| 2006/08/09 | 782 | 797 | 766 | 797 | 1,000,000 |
| 2006/08/08 | 786 | 791 | 772 | 791 | 1,178,000 |
| 2006/08/07 | 810 | 811 | 790 | 791 | 929,000 |
| 2006/08/04 | 817 | 818 | 783 | 804 | 2,024,000 |
| 2006/08/03 | 828 | 834 | 806 | 822 | 1,020,000 |
| 2006/08/02 | 822 | 839 | 811 | 829 | 944,000 |
| 2006/08/01 | 845 | 849 | 827 | 832 | 833,000 |
| 2006/07/31 | 836 | 843 | 833 | 840 | 820,000 |
| 2006/07/28 | 845 | 845 | 820 | 829 | 1,240,000 |
| 2006/07/27 | 843 | 843 | 833 | 835 | 620,000 |
| 2006/07/26 | 845 | 849 | 839 | 842 | 995,000 |
| 2006/07/25 | 849 | 852 | 833 | 841 | 1,320,000 |
| 2006/07/24 | 819 | 840 | 815 | 826 | 1,245,000 |
| 2006/07/21 | 816 | 816 | 797 | 802 | 680,000 |
| 2006/07/20 | 816 | 818 | 803 | 818 | 856,000 |
| 2006/07/19 | 798 | 801 | 782 | 786 | 1,052,000 |
| 2006/07/18 | 797 | 805 | 786 | 788 | 1,073,000 |
| 2006/07/14 | 802 | 821 | 795 | 804 | 1,155,000 |
| 2006/07/13 | 803 | 817 | 800 | 802 | 888,000 |
| 2006/07/12 | 832 | 837 | 811 | 825 | 967,000 |
| 2006/07/11 | 857 | 857 | 829 | 839 | 940,000 |
| 2006/07/10 | 819 | 858 | 817 | 856 | 1,160,000 |
| 2006/07/07 | 840 | 841 | 823 | 829 | 807,000 |
| 2006/07/06 | 843 | 856 | 835 | 839 | 1,183,000 |
| 2006/07/05 | 844 | 850 | 841 | 847 | 1,076,000 |
| 2006/07/04 | 851 | 854 | 841 | 848 | 1,458,000 |
| 2006/07/03 | 868 | 873 | 851 | 855 | 1,453,000 |
| 2006/06/30 | 873 | 884 | 851 | 865 | 1,074,000 |
| 2006/06/29 | 869 | 880 | 862 | 872 | 653,000 |
| 2006/06/28 | 864 | 864 | 851 | 860 | 821,000 |
| 2006/06/27 | 882 | 893 | 861 | 871 | 599,000 |
| 2006/06/26 | 860 | 886 | 859 | 880 | 799,000 |
| 2006/06/23 | 860 | 865 | 853 | 865 | 1,148,000 |
| 2006/06/22 | 870 | 886 | 868 | 877 | 1,431,000 |
| 2006/06/21 | 882 | 900 | 848 | 867 | 2,013,000 |
| 2006/06/20 | 902 | 912 | 884 | 892 | 1,444,000 |
| 2006/06/19 | 926 | 931 | 908 | 922 | 1,937,000 |
| 2006/06/16 | 900 | 934 | 895 | 927 | 1,821,000 |
| 2006/06/15 | 870 | 883 | 866 | 880 | 1,231,000 |
| 2006/06/14 | 866 | 875 | 852 | 864 | 1,924,000 |
| 2006/06/13 | 911 | 928 | 905 | 905 | 885,000 |
| 2006/06/12 | 909 | 928 | 908 | 925 | 1,418,000 |
| 2006/06/09 | 908 | 929 | 883 | 919 | 2,144,000 |
| 2006/06/08 | 930 | 930 | 882 | 898 | 2,421,000 |
| 2006/06/07 | 940 | 952 | 930 | 931 | 2,157,000 |
| 2006/06/06 | 947 | 947 | 913 | 916 | 1,644,000 |
| 2006/06/05 | 937 | 946 | 930 | 946 | 1,538,000 |
| 2006/06/02 | 928 | 930 | 895 | 920 | 1,024,000 |
| 2006/06/01 | 916 | 934 | 906 | 910 | 797,000 |
| 2006/05/31 | 904 | 910 | 899 | 901 | 623,000 |
| 2006/05/30 | 908 | 929 | 908 | 924 | 554,000 |
| 2006/05/29 | 928 | 932 | 915 | 928 | 994,000 |
| 2006/05/26 | 890 | 933 | 890 | 927 | 1,009,000 |
| 2006/05/25 | 926 | 935 | 897 | 897 | 943,000 |
| 2006/05/24 | 901 | 916 | 894 | 916 | 1,186,000 |
| 2006/05/23 | 935 | 940 | 896 | 899 | 1,390,000 |
| 2006/05/22 | 935 | 950 | 930 | 934 | 1,133,000 |
| 2006/05/19 | 935 | 936 | 912 | 926 | 764,000 |
| 2006/05/18 | 925 | 952 | 913 | 927 | 2,337,000 |
| 2006/05/17 | 892 | 937 | 876 | 935 | 2,311,000 |
| 2006/05/16 | 885 | 897 | 865 | 873 | 1,747,000 |
| 2006/05/15 | 880 | 902 | 880 | 892 | 1,042,000 |
| 2006/05/12 | 908 | 920 | 892 | 910 | 921,000 |
| 2006/05/11 | 919 | 934 | 913 | 926 | 1,445,000 |
| 2006/05/10 | 930 | 945 | 916 | 929 | 1,637,000 |
| 2006/05/09 | 933 | 942 | 928 | 935 | 1,017,000 |
| 2006/05/08 | 945 | 945 | 919 | 934 | 1,404,000 |
| 2006/05/02 | 896 | 911 | 890 | 905 | 498,000 |
| 2006/05/01 | 903 | 915 | 894 | 905 | 786,000 |
| 2006/04/28 | 912 | 913 | 883 | 898 | 722,000 |
| 2006/04/27 | 905 | 912 | 895 | 904 | 841,000 |
| 2006/04/26 | 891 | 897 | 878 | 895 | 663,000 |
| 2006/04/25 | 887 | 914 | 873 | 891 | 1,978,000 |
| 2006/04/24 | 865 | 872 | 841 | 847 | 1,081,000 |
| 2006/04/21 | 900 | 900 | 882 | 885 | 974,000 |
| 2006/04/20 | 913 | 924 | 899 | 916 | 943,000 |
| 2006/04/19 | 927 | 927 | 912 | 915 | 1,060,000 |
| 2006/04/18 | 879 | 910 | 859 | 907 | 2,742,000 |
| 2006/04/17 | 909 | 910 | 874 | 879 | 997,000 |
| 2006/04/14 | 930 | 931 | 906 | 909 | 821,000 |
| 2006/04/13 | 920 | 942 | 920 | 929 | 998,000 |
| 2006/04/12 | 911 | 933 | 911 | 923 | 773,000 |
| 2006/04/11 | 930 | 936 | 915 | 918 | 811,000 |
| 2006/04/10 | 939 | 942 | 903 | 934 | 638,000 |
| 2006/04/07 | 935 | 942 | 931 | 935 | 794,000 |
| 2006/04/06 | 934 | 948 | 934 | 945 | 1,014,000 |
| 2006/04/05 | 946 | 950 | 924 | 933 | 1,594,000 |
| 2006/04/04 | 932 | 947 | 929 | 936 | 2,371,000 |
| 2006/04/03 | 911 | 934 | 903 | 922 | 1,742,000 |
| 2006/03/31 | 923 | 925 | 909 | 911 | 1,237,000 |
| 2006/03/30 | 938 | 941 | 910 | 923 | 1,867,000 |
| 2006/03/29 | 960 | 960 | 923 | 941 | 1,914,000 |
| 2006/03/28 | 963 | 975 | 955 | 961 | 903,000 |
| 2006/03/27 | 966 | 1,000 | 966 | 976 | 1,774,000 |
| 2006/03/24 | 938 | 974 | 915 | 967 | 2,384,000 |
| 2006/03/23 | 930 | 965 | 928 | 958 | 2,755,000 |
| 2006/03/22 | 890 | 915 | 889 | 914 | 3,029,000 |
| 2006/03/20 | 854 | 886 | 852 | 873 | 653,000 |
| 2006/03/17 | 861 | 869 | 852 | 864 | 687,000 |
| 2006/03/16 | 876 | 888 | 870 | 871 | 829,000 |
| 2006/03/15 | 874 | 875 | 856 | 870 | 1,164,000 |
| 2006/03/14 | 875 | 876 | 847 | 855 | 1,954,000 |
| 2006/03/13 | 891 | 896 | 872 | 880 | 1,473,000 |
| 2006/03/10 | 880 | 898 | 875 | 881 | 1,632,000 |
| 2006/03/09 | 872 | 894 | 870 | 890 | 1,810,000 |
| 2006/03/08 | 868 | 870 | 850 | 870 | 1,243,000 |
| 2006/03/07 | 851 | 867 | 842 | 865 | 1,915,000 |
| 2006/03/06 | 824 | 851 | 809 | 850 | 1,875,000 |
| 2006/03/03 | 801 | 828 | 796 | 824 | 1,492,000 |
| 2006/03/02 | 842 | 844 | 805 | 810 | 1,945,000 |
| 2006/03/01 | 820 | 853 | 817 | 853 | 2,326,000 |
| 2006/02/28 | 834 | 843 | 828 | 833 | 2,109,000 |
| 2006/02/27 | 830 | 850 | 822 | 844 | 2,613,000 |
| 2006/02/24 | 808 | 829 | 802 | 828 | 3,262,000 |
| 2006/02/23 | 805 | 813 | 785 | 798 | 3,728,000 |
| 2006/02/22 | 763 | 803 | 753 | 791 | 3,535,000 |
| 2006/02/21 | 712 | 764 | 712 | 753 | 3,054,000 |
| 2006/02/20 | 740 | 740 | 719 | 720 | 1,406,000 |
| 2006/02/17 | 735 | 755 | 728 | 739 | 3,402,000 |
| 2006/02/16 | 725 | 741 | 717 | 735 | 5,326,000 |
| 2006/02/15 | 693 | 732 | 685 | 710 | 3,074,000 |
| 2006/02/14 | 662 | 677 | 652 | 673 | 1,207,000 |
| 2006/02/13 | 679 | 679 | 656 | 661 | 556,000 |
| 2006/02/10 | 691 | 695 | 665 | 679 | 909,000 |
| 2006/02/09 | 698 | 700 | 685 | 689 | 916,000 |
| 2006/02/08 | 690 | 700 | 681 | 682 | 1,103,000 |
| 2006/02/07 | 710 | 714 | 686 | 691 | 2,724,000 |
| 2006/02/06 | 722 | 726 | 708 | 717 | 2,596,000 |
| 2006/02/03 | 694 | 711 | 694 | 711 | 2,209,000 |
| 2006/02/02 | 696 | 699 | 690 | 696 | 1,070,000 |
| 2006/02/01 | 688 | 691 | 677 | 682 | 915,000 |
| 2006/01/31 | 690 | 695 | 688 | 694 | 557,000 |
| 2006/01/30 | 699 | 706 | 684 | 686 | 1,238,000 |
| 2006/01/27 | 673 | 696 | 673 | 695 | 846,000 |
| 2006/01/26 | 679 | 680 | 668 | 668 | 565,000 |
| 2006/01/25 | 675 | 679 | 669 | 675 | 733,000 |
| 2006/01/24 | 651 | 669 | 649 | 665 | 634,000 |
| 2006/01/23 | 650 | 664 | 646 | 647 | 624,000 |
| 2006/01/20 | 665 | 670 | 656 | 660 | 691,000 |
| 2006/01/19 | 640 | 660 | 639 | 650 | 1,388,000 |
| 2006/01/18 | 667 | 668 | 626 | 640 | 1,118,000 |
| 2006/01/17 | 678 | 685 | 665 | 668 | 699,000 |
| 2006/01/16 | 693 | 693 | 683 | 683 | 302,000 |
| 2006/01/13 | 687 | 698 | 687 | 691 | 591,000 |
| 2006/01/12 | 690 | 698 | 687 | 687 | 561,000 |
| 2006/01/11 | 684 | 694 | 672 | 685 | 1,073,000 |
| 2006/01/10 | 697 | 697 | 680 | 680 | 1,704,000 |
| 2006/01/06 | 709 | 713 | 693 | 696 | 1,066,000 |
| 2006/01/05 | 713 | 714 | 705 | 709 | 698,000 |
| 2006/01/04 | 724 | 727 | 708 | 713 | 507,000 |