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 |
|---|---|---|---|---|---|
| 2008/12/30 | 721 | 739 | 718 | 735 | 607,000 |
| 2008/12/29 | 696 | 722 | 694 | 721 | 823,000 |
| 2008/12/26 | 717 | 722 | 709 | 716 | 542,000 |
| 2008/12/25 | 721 | 730 | 717 | 727 | 1,016,000 |
| 2008/12/24 | 720 | 738 | 706 | 719 | 1,751,000 |
| 2008/12/22 | 706 | 706 | 683 | 690 | 1,102,000 |
| 2008/12/19 | 709 | 720 | 699 | 701 | 1,603,000 |
| 2008/12/18 | 720 | 743 | 706 | 714 | 2,402,000 |
| 2008/12/17 | 651 | 703 | 650 | 703 | 3,545,000 |
| 2008/12/16 | 655 | 655 | 636 | 640 | 696,000 |
| 2008/12/15 | 655 | 666 | 640 | 658 | 1,012,000 |
| 2008/12/12 | 637 | 661 | 622 | 651 | 1,925,000 |
| 2008/12/11 | 642 | 661 | 618 | 629 | 3,257,000 |
| 2008/12/10 | 692 | 699 | 664 | 672 | 1,312,000 |
| 2008/12/09 | 687 | 688 | 643 | 674 | 3,942,000 |
| 2008/12/08 | 665 | 735 | 661 | 723 | 2,351,000 |
| 2008/12/05 | 688 | 720 | 681 | 685 | 2,524,000 |
| 2008/12/04 | 640 | 719 | 634 | 687 | 3,729,000 |
| 2008/12/03 | 592 | 649 | 590 | 649 | 2,440,000 |
| 2008/12/02 | 608 | 617 | 594 | 602 | 915,000 |
| 2008/12/01 | 579 | 623 | 578 | 618 | 1,589,000 |
| 2008/11/28 | 591 | 597 | 576 | 589 | 1,427,000 |
| 2008/11/27 | 621 | 629 | 603 | 613 | 1,306,000 |
| 2008/11/26 | 609 | 633 | 604 | 626 | 1,411,000 |
| 2008/11/25 | 607 | 621 | 594 | 619 | 1,728,000 |
| 2008/11/21 | 581 | 614 | 564 | 607 | 2,155,000 |
| 2008/11/20 | 603 | 624 | 580 | 589 | 2,660,000 |
| 2008/11/19 | 598 | 605 | 564 | 585 | 1,895,000 |
| 2008/11/18 | 602 | 625 | 592 | 618 | 3,227,000 |
| 2008/11/17 | 600 | 607 | 581 | 592 | 1,660,000 |
| 2008/11/14 | 600 | 608 | 577 | 592 | 1,948,000 |
| 2008/11/13 | 563 | 605 | 555 | 591 | 2,934,000 |
| 2008/11/12 | 529 | 580 | 524 | 573 | 2,673,000 |
| 2008/11/11 | 533 | 540 | 521 | 533 | 837,000 |
| 2008/11/10 | 510 | 543 | 510 | 543 | 2,103,000 |
| 2008/11/07 | 500 | 508 | 483 | 489 | 1,341,000 |
| 2008/11/06 | 537 | 539 | 510 | 520 | 1,491,000 |
| 2008/11/05 | 565 | 565 | 531 | 547 | 2,293,000 |
| 2008/11/04 | 560 | 566 | 522 | 559 | 3,004,000 |
| 2008/10/31 | 465 | 535 | 465 | 500 | 5,220,000 |
| 2008/10/30 | 501 | 516 | 425 | 457 | 6,951,000 |
| 2008/10/29 | 528 | 534 | 476 | 512 | 3,066,000 |
| 2008/10/28 | 474 | 524 | 472 | 518 | 1,624,000 |
| 2008/10/27 | 503 | 530 | 467 | 479 | 2,070,000 |
| 2008/10/24 | 520 | 524 | 499 | 511 | 1,787,000 |
| 2008/10/23 | 535 | 555 | 508 | 550 | 1,611,000 |
| 2008/10/22 | 550 | 573 | 550 | 551 | 1,944,000 |
| 2008/10/21 | 604 | 616 | 568 | 588 | 2,026,000 |
| 2008/10/20 | 596 | 616 | 578 | 604 | 2,214,000 |
| 2008/10/17 | 550 | 585 | 550 | 585 | 2,241,000 |
| 2008/10/16 | 535 | 553 | 518 | 540 | 1,855,000 |
| 2008/10/15 | 558 | 563 | 530 | 558 | 2,589,000 |
| 2008/10/14 | 607 | 623 | 551 | 558 | 4,998,000 |
| 2008/10/10 | 557 | 610 | 498 | 577 | 4,054,000 |
| 2008/10/09 | 561 | 575 | 536 | 567 | 2,663,000 |
| 2008/10/08 | 548 | 553 | 522 | 540 | 3,114,000 |
| 2008/10/07 | 492 | 589 | 490 | 560 | 4,121,000 |
| 2008/10/06 | 521 | 538 | 504 | 528 | 4,205,000 |
| 2008/10/03 | 593 | 597 | 578 | 581 | 2,711,000 |
| 2008/10/02 | 630 | 631 | 597 | 623 | 4,181,000 |
| 2008/10/01 | 707 | 708 | 650 | 656 | 3,265,000 |
| 2008/09/30 | 675 | 709 | 663 | 709 | 1,468,000 |
| 2008/09/29 | 695 | 712 | 685 | 705 | 1,307,000 |
| 2008/09/26 | 705 | 713 | 675 | 685 | 1,858,000 |
| 2008/09/25 | 704 | 722 | 693 | 719 | 1,553,000 |
| 2008/09/24 | 724 | 732 | 705 | 729 | 1,347,000 |
| 2008/09/22 | 716 | 739 | 712 | 714 | 2,898,000 |
| 2008/09/19 | 820 | 823 | 770 | 791 | 5,690,000 |
| 2008/09/18 | 770 | 840 | 761 | 832 | 2,227,000 |
| 2008/09/17 | 804 | 807 | 770 | 781 | 1,767,000 |
| 2008/09/16 | 754 | 787 | 747 | 774 | 2,152,000 |
| 2008/09/12 | 824 | 828 | 777 | 794 | 4,358,000 |
| 2008/09/11 | 840 | 844 | 816 | 824 | 2,260,000 |
| 2008/09/10 | 786 | 849 | 782 | 845 | 3,106,000 |
| 2008/09/09 | 810 | 810 | 775 | 788 | 2,341,000 |
| 2008/09/08 | 819 | 833 | 813 | 819 | 4,131,000 |
| 2008/09/05 | 800 | 815 | 794 | 805 | 3,068,000 |
| 2008/09/04 | 822 | 828 | 791 | 807 | 2,097,000 |
| 2008/09/03 | 777 | 811 | 764 | 809 | 3,474,000 |
| 2008/09/02 | 751 | 770 | 748 | 767 | 1,535,000 |
| 2008/09/01 | 760 | 773 | 750 | 750 | 2,421,000 |
| 2008/08/29 | 791 | 803 | 780 | 790 | 2,338,000 |
| 2008/08/28 | 780 | 784 | 774 | 783 | 1,914,000 |
| 2008/08/27 | 756 | 785 | 749 | 772 | 2,665,000 |
| 2008/08/26 | 730 | 746 | 724 | 746 | 1,859,000 |
| 2008/08/25 | 735 | 735 | 717 | 726 | 1,606,000 |
| 2008/08/22 | 705 | 718 | 688 | 695 | 2,573,000 |
| 2008/08/21 | 710 | 714 | 686 | 697 | 1,841,000 |
| 2008/08/20 | 675 | 702 | 674 | 702 | 2,137,000 |
| 2008/08/19 | 659 | 671 | 649 | 669 | 1,317,000 |
| 2008/08/18 | 655 | 672 | 645 | 656 | 949,000 |
| 2008/08/15 | 659 | 666 | 650 | 662 | 1,013,000 |
| 2008/08/14 | 684 | 689 | 664 | 667 | 1,139,000 |
| 2008/08/13 | 666 | 676 | 656 | 664 | 1,753,000 |
| 2008/08/12 | 704 | 704 | 678 | 682 | 2,009,000 |
| 2008/08/11 | 700 | 714 | 694 | 703 | 1,746,000 |
| 2008/08/08 | 712 | 727 | 698 | 709 | 1,653,000 |
| 2008/08/07 | 727 | 727 | 699 | 705 | 2,138,000 |
| 2008/08/06 | 733 | 743 | 713 | 735 | 1,893,000 |
| 2008/08/05 | 696 | 732 | 691 | 727 | 3,559,000 |
| 2008/08/04 | 761 | 766 | 686 | 686 | 3,992,000 |
| 2008/08/01 | 740 | 790 | 740 | 786 | 4,157,000 |
| 2008/07/31 | 800 | 800 | 752 | 760 | 3,697,000 |
| 2008/07/30 | 795 | 806 | 788 | 800 | 1,385,000 |
| 2008/07/29 | 807 | 822 | 789 | 793 | 2,922,000 |
| 2008/07/28 | 788 | 802 | 785 | 800 | 1,531,000 |
| 2008/07/25 | 793 | 798 | 779 | 782 | 1,258,000 |
| 2008/07/24 | 780 | 797 | 773 | 797 | 1,662,000 |
| 2008/07/23 | 773 | 782 | 752 | 765 | 2,585,000 |
| 2008/07/22 | 760 | 767 | 728 | 759 | 2,212,000 |
| 2008/07/18 | 762 | 766 | 736 | 740 | 1,825,000 |
| 2008/07/17 | 752 | 770 | 738 | 765 | 2,677,000 |
| 2008/07/16 | 740 | 764 | 739 | 745 | 4,466,000 |
| 2008/07/15 | 714 | 738 | 705 | 735 | 2,147,000 |
| 2008/07/14 | 709 | 733 | 709 | 713 | 1,636,000 |
| 2008/07/11 | 720 | 729 | 702 | 719 | 1,328,000 |
| 2008/07/10 | 706 | 719 | 690 | 712 | 1,714,000 |
| 2008/07/09 | 729 | 733 | 694 | 700 | 3,148,000 |
| 2008/07/08 | 710 | 742 | 704 | 720 | 3,350,000 |
| 2008/07/07 | 711 | 711 | 673 | 699 | 2,464,000 |
| 2008/07/04 | 734 | 734 | 708 | 712 | 1,530,000 |
| 2008/07/03 | 733 | 745 | 726 | 735 | 1,978,000 |
| 2008/07/02 | 732 | 734 | 701 | 732 | 2,273,000 |
| 2008/07/01 | 731 | 740 | 705 | 719 | 1,827,000 |
| 2008/06/30 | 740 | 753 | 731 | 739 | 2,192,000 |
| 2008/06/27 | 720 | 734 | 712 | 734 | 1,487,000 |
| 2008/06/26 | 735 | 766 | 735 | 741 | 2,109,000 |
| 2008/06/25 | 711 | 738 | 696 | 734 | 1,497,000 |
| 2008/06/24 | 700 | 723 | 697 | 720 | 1,769,000 |
| 2008/06/23 | 701 | 701 | 688 | 695 | 1,570,000 |
| 2008/06/20 | 681 | 691 | 672 | 681 | 2,111,000 |
| 2008/06/19 | 693 | 697 | 666 | 678 | 2,723,000 |
| 2008/06/18 | 711 | 722 | 699 | 709 | 1,883,000 |
| 2008/06/17 | 717 | 717 | 699 | 703 | 1,974,000 |
| 2008/06/16 | 702 | 709 | 683 | 699 | 2,131,000 |
| 2008/06/13 | 716 | 720 | 702 | 712 | 2,129,000 |
| 2008/06/12 | 722 | 730 | 715 | 726 | 1,814,000 |
| 2008/06/11 | 735 | 735 | 715 | 725 | 1,969,000 |
| 2008/06/10 | 731 | 774 | 730 | 745 | 2,826,000 |
| 2008/06/09 | 700 | 726 | 686 | 722 | 1,859,000 |
| 2008/06/06 | 719 | 721 | 701 | 703 | 2,153,000 |
| 2008/06/05 | 697 | 725 | 696 | 709 | 1,227,000 |
| 2008/06/04 | 706 | 714 | 698 | 707 | 1,339,000 |
| 2008/06/03 | 707 | 713 | 697 | 710 | 1,554,000 |
| 2008/06/02 | 723 | 723 | 707 | 722 | 1,558,000 |
| 2008/05/30 | 720 | 732 | 713 | 719 | 1,814,000 |
| 2008/05/29 | 720 | 720 | 706 | 719 | 639,000 |
| 2008/05/28 | 721 | 734 | 697 | 704 | 1,526,000 |
| 2008/05/27 | 714 | 714 | 697 | 711 | 982,000 |
| 2008/05/26 | 691 | 705 | 685 | 685 | 869,000 |
| 2008/05/23 | 701 | 718 | 689 | 709 | 1,919,000 |
| 2008/05/22 | 654 | 694 | 646 | 694 | 1,799,000 |
| 2008/05/21 | 665 | 674 | 653 | 657 | 1,110,000 |
| 2008/05/20 | 680 | 694 | 674 | 679 | 1,583,000 |
| 2008/05/19 | 659 | 675 | 659 | 667 | 1,421,000 |
| 2008/05/16 | 676 | 685 | 652 | 661 | 2,777,000 |
| 2008/05/15 | 695 | 701 | 670 | 676 | 3,169,000 |
| 2008/05/14 | 671 | 700 | 669 | 694 | 3,343,000 |
| 2008/05/13 | 633 | 658 | 629 | 655 | 2,701,000 |
| 2008/05/12 | 599 | 635 | 595 | 630 | 2,299,000 |
| 2008/05/09 | 625 | 637 | 590 | 600 | 4,613,000 |
| 2008/05/08 | 613 | 653 | 609 | 635 | 3,309,000 |
| 2008/05/07 | 597 | 613 | 574 | 609 | 3,849,000 |
| 2008/05/02 | 584 | 607 | 577 | 607 | 1,696,000 |
| 2008/05/01 | 567 | 583 | 559 | 578 | 2,695,000 |
| 2008/04/30 | 555 | 562 | 538 | 557 | 4,234,000 |
| 2008/04/28 | 598 | 598 | 576 | 583 | 1,322,000 |
| 2008/04/25 | 594 | 611 | 594 | 601 | 1,065,000 |
| 2008/04/24 | 595 | 601 | 581 | 600 | 1,451,000 |
| 2008/04/23 | 565 | 603 | 565 | 599 | 1,651,000 |
| 2008/04/22 | 570 | 571 | 563 | 567 | 912,000 |
| 2008/04/21 | 585 | 585 | 565 | 568 | 802,000 |
| 2008/04/18 | 564 | 576 | 558 | 574 | 1,311,000 |
| 2008/04/17 | 593 | 593 | 563 | 567 | 2,001,000 |
| 2008/04/16 | 594 | 594 | 571 | 583 | 1,483,000 |
| 2008/04/15 | 598 | 602 | 586 | 588 | 683,000 |
| 2008/04/14 | 600 | 600 | 590 | 595 | 1,037,000 |
| 2008/04/11 | 579 | 610 | 579 | 610 | 1,009,000 |
| 2008/04/10 | 585 | 590 | 577 | 578 | 862,000 |
| 2008/04/09 | 603 | 617 | 590 | 593 | 1,288,000 |
| 2008/04/08 | 638 | 638 | 608 | 609 | 1,623,000 |
| 2008/04/07 | 617 | 639 | 613 | 638 | 1,349,000 |
| 2008/04/04 | 591 | 619 | 589 | 613 | 2,116,000 |
| 2008/04/03 | 598 | 601 | 584 | 601 | 1,909,000 |
| 2008/04/02 | 558 | 590 | 553 | 586 | 3,078,000 |
| 2008/04/01 | 542 | 550 | 531 | 543 | 2,322,000 |
| 2008/03/31 | 547 | 558 | 543 | 550 | 3,940,000 |
| 2008/03/28 | 544 | 546 | 530 | 538 | 5,122,000 |
| 2008/03/27 | 493 | 505 | 490 | 499 | 1,048,000 |
| 2008/03/26 | 495 | 503 | 491 | 498 | 731,000 |
| 2008/03/25 | 533 | 533 | 497 | 506 | 2,292,000 |
| 2008/03/24 | 518 | 535 | 518 | 523 | 935,000 |
| 2008/03/21 | 508 | 523 | 505 | 517 | 3,420,000 |
| 2008/03/19 | 479 | 497 | 476 | 497 | 2,028,000 |
| 2008/03/18 | 465 | 486 | 463 | 474 | 1,642,000 |
| 2008/03/17 | 466 | 479 | 461 | 470 | 2,991,000 |
| 2008/03/14 | 480 | 495 | 474 | 481 | 4,234,000 |
| 2008/03/13 | 479 | 484 | 466 | 475 | 2,836,000 |
| 2008/03/12 | 487 | 494 | 475 | 483 | 2,342,000 |
| 2008/03/11 | 471 | 479 | 451 | 477 | 3,838,000 |
| 2008/03/10 | 488 | 488 | 464 | 472 | 4,133,000 |
| 2008/03/07 | 507 | 516 | 491 | 500 | 4,193,000 |
| 2008/03/06 | 521 | 529 | 518 | 527 | 1,715,000 |
| 2008/03/05 | 528 | 528 | 514 | 520 | 1,702,000 |
| 2008/03/04 | 543 | 543 | 520 | 529 | 3,183,000 |
| 2008/03/03 | 549 | 555 | 543 | 548 | 1,994,000 |
| 2008/02/29 | 575 | 575 | 556 | 569 | 3,541,000 |
| 2008/02/28 | 601 | 603 | 582 | 588 | 3,014,000 |
| 2008/02/27 | 611 | 620 | 608 | 614 | 2,130,000 |
| 2008/02/26 | 621 | 624 | 608 | 610 | 3,926,000 |
| 2008/02/25 | 588 | 604 | 586 | 601 | 3,665,000 |
| 2008/02/22 | 620 | 620 | 586 | 589 | 5,086,000 |
| 2008/02/21 | 636 | 638 | 607 | 621 | 2,564,000 |
| 2008/02/20 | 660 | 665 | 635 | 637 | 2,152,000 |
| 2008/02/19 | 681 | 685 | 654 | 660 | 1,917,000 |
| 2008/02/18 | 680 | 699 | 680 | 691 | 950,000 |
| 2008/02/15 | 652 | 676 | 645 | 672 | 945,000 |
| 2008/02/14 | 651 | 666 | 639 | 662 | 1,327,000 |
| 2008/02/13 | 644 | 644 | 630 | 630 | 857,000 |
| 2008/02/12 | 639 | 639 | 628 | 634 | 692,000 |
| 2008/02/08 | 653 | 656 | 640 | 649 | 636,000 |
| 2008/02/07 | 658 | 669 | 628 | 652 | 1,509,000 |
| 2008/02/06 | 650 | 672 | 645 | 665 | 798,000 |
| 2008/02/05 | 683 | 688 | 669 | 675 | 1,654,000 |
| 2008/02/04 | 688 | 702 | 688 | 693 | 1,259,000 |
| 2008/02/01 | 699 | 699 | 677 | 686 | 1,229,000 |
| 2008/01/31 | 653 | 670 | 650 | 669 | 926,000 |
| 2008/01/30 | 695 | 695 | 662 | 668 | 1,299,000 |
| 2008/01/29 | 666 | 686 | 660 | 685 | 1,234,000 |
| 2008/01/28 | 688 | 690 | 648 | 653 | 2,231,000 |
| 2008/01/25 | 678 | 708 | 673 | 706 | 2,924,000 |
| 2008/01/24 | 614 | 657 | 610 | 654 | 2,418,000 |
| 2008/01/23 | 622 | 634 | 603 | 613 | 1,621,000 |
| 2008/01/22 | 629 | 640 | 611 | 612 | 2,080,000 |
| 2008/01/21 | 670 | 677 | 646 | 648 | 1,809,000 |
| 2008/01/18 | 649 | 667 | 633 | 660 | 4,265,000 |
| 2008/01/17 | 687 | 694 | 654 | 673 | 3,345,000 |
| 2008/01/16 | 705 | 714 | 690 | 697 | 1,817,000 |
| 2008/01/15 | 741 | 741 | 710 | 724 | 2,140,000 |
| 2008/01/11 | 735 | 740 | 709 | 721 | 2,351,000 |
| 2008/01/10 | 707 | 734 | 688 | 723 | 3,183,000 |
| 2008/01/09 | 708 | 727 | 693 | 726 | 1,534,000 |
| 2008/01/08 | 691 | 722 | 670 | 716 | 2,387,000 |
| 2008/01/07 | 713 | 718 | 680 | 701 | 2,121,000 |
| 2008/01/04 | 729 | 745 | 722 | 723 | 1,382,000 |