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 |
|---|---|---|---|---|---|
| 2009/12/30 | 562 | 562 | 552 | 552 | 473,000 |
| 2009/12/29 | 558 | 563 | 554 | 557 | 453,000 |
| 2009/12/28 | 557 | 563 | 557 | 558 | 583,000 |
| 2009/12/25 | 546 | 557 | 544 | 553 | 981,000 |
| 2009/12/24 | 545 | 545 | 540 | 543 | 673,000 |
| 2009/12/22 | 546 | 546 | 540 | 540 | 442,000 |
| 2009/12/21 | 544 | 544 | 539 | 540 | 816,000 |
| 2009/12/18 | 543 | 546 | 540 | 544 | 514,000 |
| 2009/12/17 | 542 | 546 | 538 | 543 | 866,000 |
| 2009/12/16 | 551 | 559 | 534 | 541 | 2,038,000 |
| 2009/12/15 | 547 | 563 | 547 | 553 | 1,428,000 |
| 2009/12/14 | 547 | 549 | 542 | 545 | 520,000 |
| 2009/12/11 | 554 | 555 | 541 | 551 | 1,417,000 |
| 2009/12/10 | 543 | 550 | 538 | 544 | 1,352,000 |
| 2009/12/09 | 551 | 553 | 547 | 548 | 751,000 |
| 2009/12/08 | 554 | 560 | 552 | 554 | 1,068,000 |
| 2009/12/07 | 559 | 568 | 549 | 552 | 1,655,000 |
| 2009/12/04 | 573 | 575 | 558 | 558 | 2,091,000 |
| 2009/12/03 | 577 | 578 | 569 | 578 | 1,394,000 |
| 2009/12/02 | 564 | 577 | 560 | 574 | 987,000 |
| 2009/12/01 | 559 | 572 | 555 | 570 | 1,263,000 |
| 2009/11/30 | 560 | 561 | 545 | 558 | 1,257,000 |
| 2009/11/27 | 539 | 563 | 533 | 559 | 2,909,000 |
| 2009/11/26 | 537 | 545 | 533 | 545 | 1,767,000 |
| 2009/11/25 | 562 | 562 | 540 | 545 | 1,750,000 |
| 2009/11/24 | 561 | 569 | 552 | 553 | 1,730,000 |
| 2009/11/20 | 553 | 562 | 550 | 557 | 1,557,000 |
| 2009/11/19 | 550 | 561 | 543 | 549 | 1,065,000 |
| 2009/11/18 | 545 | 556 | 541 | 554 | 1,572,000 |
| 2009/11/17 | 551 | 556 | 536 | 544 | 874,000 |
| 2009/11/16 | 548 | 562 | 547 | 550 | 1,329,000 |
| 2009/11/13 | 539 | 551 | 539 | 548 | 1,123,000 |
| 2009/11/12 | 549 | 550 | 538 | 539 | 1,141,000 |
| 2009/11/11 | 557 | 558 | 544 | 550 | 1,371,000 |
| 2009/11/10 | 559 | 562 | 548 | 550 | 1,871,000 |
| 2009/11/09 | 553 | 553 | 539 | 547 | 1,182,000 |
| 2009/11/06 | 538 | 545 | 535 | 544 | 1,232,000 |
| 2009/11/05 | 555 | 555 | 537 | 541 | 1,890,000 |
| 2009/11/04 | 528 | 556 | 526 | 556 | 3,774,000 |
| 2009/11/02 | 530 | 539 | 518 | 527 | 2,841,000 |
| 2009/10/30 | 508 | 511 | 505 | 510 | 703,000 |
| 2009/10/29 | 505 | 514 | 505 | 509 | 894,000 |
| 2009/10/28 | 511 | 514 | 506 | 508 | 487,000 |
| 2009/10/27 | 518 | 522 | 515 | 516 | 583,000 |
| 2009/10/26 | 525 | 527 | 518 | 519 | 826,000 |
| 2009/10/23 | 527 | 529 | 522 | 522 | 546,000 |
| 2009/10/22 | 527 | 529 | 519 | 524 | 992,000 |
| 2009/10/21 | 533 | 537 | 526 | 531 | 1,048,000 |
| 2009/10/20 | 544 | 544 | 529 | 531 | 2,174,000 |
| 2009/10/19 | 550 | 550 | 541 | 544 | 1,193,000 |
| 2009/10/16 | 535 | 540 | 529 | 537 | 1,100,000 |
| 2009/10/15 | 545 | 548 | 538 | 539 | 667,000 |
| 2009/10/14 | 542 | 543 | 535 | 541 | 978,000 |
| 2009/10/13 | 537 | 544 | 533 | 542 | 1,686,000 |
| 2009/10/09 | 537 | 545 | 527 | 527 | 1,250,000 |
| 2009/10/08 | 528 | 536 | 522 | 527 | 996,000 |
| 2009/10/07 | 522 | 532 | 522 | 529 | 754,000 |
| 2009/10/06 | 525 | 528 | 517 | 525 | 1,117,000 |
| 2009/10/05 | 527 | 529 | 521 | 527 | 441,000 |
| 2009/10/02 | 536 | 536 | 526 | 529 | 832,000 |
| 2009/10/01 | 545 | 546 | 538 | 540 | 750,000 |
| 2009/09/30 | 542 | 552 | 542 | 550 | 712,000 |
| 2009/09/29 | 549 | 551 | 539 | 541 | 766,000 |
| 2009/09/28 | 541 | 548 | 539 | 542 | 1,100,000 |
| 2009/09/25 | 564 | 564 | 547 | 547 | 845,000 |
| 2009/09/24 | 559 | 565 | 552 | 564 | 2,010,000 |
| 2009/09/18 | 554 | 556 | 540 | 549 | 1,487,000 |
| 2009/09/17 | 562 | 567 | 553 | 561 | 1,410,000 |
| 2009/09/16 | 569 | 576 | 564 | 564 | 758,000 |
| 2009/09/15 | 575 | 580 | 570 | 574 | 954,000 |
| 2009/09/14 | 567 | 581 | 567 | 578 | 1,564,000 |
| 2009/09/11 | 570 | 573 | 566 | 567 | 930,000 |
| 2009/09/10 | 576 | 580 | 570 | 574 | 1,565,000 |
| 2009/09/09 | 568 | 575 | 568 | 574 | 1,056,000 |
| 2009/09/08 | 566 | 576 | 566 | 573 | 1,466,000 |
| 2009/09/07 | 573 | 578 | 570 | 575 | 1,034,000 |
| 2009/09/04 | 578 | 579 | 567 | 572 | 1,526,000 |
| 2009/09/03 | 563 | 581 | 560 | 575 | 2,340,000 |
| 2009/09/02 | 565 | 567 | 556 | 561 | 1,215,000 |
| 2009/09/01 | 572 | 578 | 570 | 570 | 1,323,000 |
| 2009/08/31 | 580 | 588 | 568 | 580 | 1,496,000 |
| 2009/08/28 | 590 | 590 | 578 | 580 | 1,446,000 |
| 2009/08/27 | 590 | 592 | 570 | 573 | 1,357,000 |
| 2009/08/26 | 576 | 593 | 575 | 590 | 2,117,000 |
| 2009/08/25 | 568 | 575 | 568 | 573 | 946,000 |
| 2009/08/24 | 570 | 573 | 566 | 567 | 874,000 |
| 2009/08/21 | 571 | 577 | 558 | 567 | 1,740,000 |
| 2009/08/20 | 566 | 575 | 564 | 574 | 1,073,000 |
| 2009/08/19 | 570 | 572 | 561 | 570 | 1,970,000 |
| 2009/08/18 | 570 | 575 | 561 | 568 | 2,747,000 |
| 2009/08/17 | 588 | 590 | 576 | 579 | 1,354,000 |
| 2009/08/14 | 588 | 592 | 587 | 591 | 1,136,000 |
| 2009/08/13 | 607 | 610 | 582 | 591 | 2,551,000 |
| 2009/08/12 | 614 | 614 | 603 | 607 | 581,000 |
| 2009/08/11 | 605 | 611 | 601 | 609 | 1,853,000 |
| 2009/08/10 | 618 | 622 | 609 | 614 | 1,541,000 |
| 2009/08/07 | 619 | 632 | 614 | 624 | 1,485,000 |
| 2009/08/06 | 609 | 616 | 599 | 609 | 2,025,000 |
| 2009/08/05 | 619 | 632 | 613 | 625 | 2,788,000 |
| 2009/08/04 | 605 | 652 | 588 | 609 | 5,292,000 |
| 2009/08/03 | 604 | 611 | 600 | 604 | 835,000 |
| 2009/07/31 | 601 | 603 | 588 | 594 | 1,424,000 |
| 2009/07/30 | 596 | 606 | 592 | 604 | 876,000 |
| 2009/07/29 | 602 | 608 | 595 | 602 | 853,000 |
| 2009/07/28 | 602 | 602 | 591 | 599 | 631,000 |
| 2009/07/27 | 611 | 615 | 592 | 595 | 1,713,000 |
| 2009/07/24 | 634 | 634 | 608 | 614 | 1,152,000 |
| 2009/07/23 | 611 | 629 | 611 | 624 | 1,230,000 |
| 2009/07/22 | 595 | 610 | 587 | 609 | 1,357,000 |
| 2009/07/21 | 584 | 591 | 580 | 588 | 807,000 |
| 2009/07/17 | 575 | 584 | 574 | 579 | 521,000 |
| 2009/07/16 | 582 | 587 | 576 | 582 | 676,000 |
| 2009/07/15 | 587 | 591 | 577 | 580 | 1,088,000 |
| 2009/07/14 | 587 | 595 | 575 | 587 | 1,050,000 |
| 2009/07/13 | 597 | 609 | 587 | 587 | 1,656,000 |
| 2009/07/10 | 572 | 593 | 572 | 592 | 1,031,000 |
| 2009/07/09 | 585 | 595 | 580 | 582 | 779,000 |
| 2009/07/08 | 593 | 596 | 580 | 591 | 1,101,000 |
| 2009/07/07 | 590 | 597 | 583 | 589 | 879,000 |
| 2009/07/06 | 590 | 597 | 582 | 593 | 925,000 |
| 2009/07/03 | 599 | 609 | 586 | 592 | 2,252,000 |
| 2009/07/02 | 630 | 630 | 615 | 619 | 1,216,000 |
| 2009/07/01 | 627 | 636 | 622 | 631 | 1,866,000 |
| 2009/06/30 | 619 | 624 | 600 | 621 | 1,733,000 |
| 2009/06/29 | 599 | 632 | 599 | 617 | 3,339,000 |
| 2009/06/26 | 579 | 595 | 576 | 594 | 1,379,000 |
| 2009/06/25 | 587 | 592 | 582 | 585 | 1,434,000 |
| 2009/06/24 | 592 | 594 | 584 | 586 | 1,714,000 |
| 2009/06/23 | 589 | 597 | 582 | 582 | 2,339,000 |
| 2009/06/22 | 579 | 595 | 579 | 589 | 2,512,000 |
| 2009/06/19 | 589 | 592 | 571 | 577 | 2,991,000 |
| 2009/06/18 | 576 | 589 | 569 | 579 | 3,661,000 |
| 2009/06/17 | 544 | 576 | 539 | 574 | 4,986,000 |
| 2009/06/16 | 545 | 554 | 538 | 541 | 2,439,000 |
| 2009/06/15 | 546 | 556 | 545 | 547 | 3,284,000 |
| 2009/06/12 | 538 | 543 | 535 | 541 | 2,358,000 |
| 2009/06/11 | 540 | 544 | 530 | 532 | 2,269,000 |
| 2009/06/10 | 537 | 545 | 535 | 540 | 3,203,000 |
| 2009/06/09 | 528 | 535 | 526 | 533 | 1,983,000 |
| 2009/06/08 | 532 | 542 | 528 | 529 | 3,080,000 |
| 2009/06/05 | 526 | 532 | 523 | 531 | 3,113,000 |
| 2009/06/04 | 522 | 526 | 517 | 525 | 1,582,000 |
| 2009/06/03 | 525 | 527 | 516 | 522 | 1,940,000 |
| 2009/06/02 | 540 | 540 | 525 | 526 | 2,601,000 |
| 2009/06/01 | 531 | 537 | 523 | 534 | 1,678,000 |
| 2009/05/29 | 534 | 535 | 520 | 526 | 2,370,000 |
| 2009/05/28 | 533 | 537 | 530 | 533 | 1,385,000 |
| 2009/05/27 | 549 | 551 | 533 | 535 | 1,995,000 |
| 2009/05/26 | 537 | 546 | 533 | 545 | 2,072,000 |
| 2009/05/25 | 547 | 551 | 533 | 538 | 1,922,000 |
| 2009/05/22 | 545 | 551 | 543 | 546 | 1,581,000 |
| 2009/05/21 | 540 | 554 | 540 | 551 | 1,925,000 |
| 2009/05/20 | 553 | 553 | 538 | 546 | 2,468,000 |
| 2009/05/19 | 561 | 563 | 548 | 557 | 1,982,000 |
| 2009/05/18 | 576 | 581 | 561 | 561 | 2,316,000 |
| 2009/05/15 | 570 | 574 | 546 | 556 | 3,979,000 |
| 2009/05/14 | 568 | 604 | 567 | 586 | 5,765,000 |
| 2009/05/13 | 547 | 587 | 545 | 578 | 7,191,000 |
| 2009/05/12 | 514 | 528 | 508 | 526 | 2,453,000 |
| 2009/05/11 | 513 | 517 | 502 | 504 | 1,276,000 |
| 2009/05/08 | 506 | 513 | 500 | 513 | 1,479,000 |
| 2009/05/07 | 518 | 520 | 500 | 506 | 1,707,000 |
| 2009/05/01 | 520 | 524 | 502 | 506 | 2,936,000 |
| 2009/04/30 | 497 | 498 | 487 | 490 | 2,035,000 |
| 2009/04/28 | 507 | 509 | 492 | 495 | 1,874,000 |
| 2009/04/27 | 532 | 536 | 509 | 512 | 1,460,000 |
| 2009/04/24 | 519 | 530 | 515 | 527 | 2,277,000 |
| 2009/04/23 | 507 | 513 | 506 | 513 | 1,180,000 |
| 2009/04/22 | 512 | 513 | 500 | 503 | 1,427,000 |
| 2009/04/21 | 521 | 521 | 504 | 510 | 1,846,000 |
| 2009/04/20 | 532 | 535 | 520 | 528 | 1,195,000 |
| 2009/04/17 | 535 | 540 | 527 | 532 | 1,056,000 |
| 2009/04/16 | 556 | 556 | 528 | 532 | 1,916,000 |
| 2009/04/15 | 537 | 556 | 537 | 544 | 1,757,000 |
| 2009/04/14 | 546 | 555 | 535 | 554 | 2,033,000 |
| 2009/04/13 | 536 | 549 | 534 | 539 | 2,283,000 |
| 2009/04/10 | 521 | 533 | 515 | 531 | 2,345,000 |
| 2009/04/09 | 512 | 515 | 505 | 515 | 1,815,000 |
| 2009/04/08 | 505 | 511 | 496 | 503 | 3,058,000 |
| 2009/04/07 | 507 | 512 | 503 | 509 | 4,680,000 |
| 2009/04/06 | 512 | 514 | 483 | 488 | 2,790,000 |
| 2009/04/03 | 514 | 514 | 503 | 510 | 1,367,000 |
| 2009/04/02 | 506 | 510 | 503 | 508 | 1,479,000 |
| 2009/04/01 | 503 | 508 | 495 | 506 | 1,431,000 |
| 2009/03/31 | 515 | 516 | 498 | 502 | 1,631,000 |
| 2009/03/30 | 545 | 545 | 516 | 517 | 1,113,000 |
| 2009/03/27 | 549 | 555 | 530 | 548 | 1,913,000 |
| 2009/03/26 | 539 | 544 | 529 | 543 | 1,290,000 |
| 2009/03/25 | 532 | 534 | 523 | 530 | 907,000 |
| 2009/03/24 | 538 | 540 | 523 | 530 | 946,000 |
| 2009/03/23 | 507 | 528 | 507 | 528 | 1,548,000 |
| 2009/03/19 | 503 | 511 | 500 | 507 | 1,743,000 |
| 2009/03/18 | 515 | 519 | 495 | 498 | 1,960,000 |
| 2009/03/17 | 512 | 520 | 506 | 515 | 1,371,000 |
| 2009/03/16 | 509 | 521 | 504 | 511 | 1,654,000 |
| 2009/03/13 | 499 | 513 | 495 | 502 | 1,883,000 |
| 2009/03/12 | 517 | 519 | 497 | 499 | 1,220,000 |
| 2009/03/11 | 531 | 531 | 508 | 516 | 1,348,000 |
| 2009/03/10 | 522 | 525 | 515 | 516 | 927,000 |
| 2009/03/09 | 538 | 545 | 515 | 516 | 1,498,000 |
| 2009/03/06 | 540 | 554 | 531 | 547 | 1,335,000 |
| 2009/03/05 | 536 | 550 | 529 | 546 | 1,068,000 |
| 2009/03/04 | 505 | 540 | 505 | 537 | 1,694,000 |
| 2009/03/03 | 502 | 526 | 502 | 515 | 1,069,000 |
| 2009/03/02 | 512 | 525 | 508 | 515 | 1,344,000 |
| 2009/02/27 | 510 | 546 | 498 | 537 | 2,939,000 |
| 2009/02/26 | 522 | 549 | 512 | 520 | 2,210,000 |
| 2009/02/25 | 549 | 580 | 534 | 538 | 2,307,000 |
| 2009/02/24 | 563 | 564 | 524 | 529 | 2,316,000 |
| 2009/02/23 | 557 | 563 | 551 | 563 | 818,000 |
| 2009/02/20 | 565 | 593 | 563 | 575 | 1,780,000 |
| 2009/02/19 | 579 | 583 | 563 | 566 | 1,178,000 |
| 2009/02/18 | 585 | 595 | 579 | 589 | 1,112,000 |
| 2009/02/17 | 622 | 623 | 593 | 598 | 1,267,000 |
| 2009/02/16 | 619 | 638 | 614 | 615 | 1,175,000 |
| 2009/02/13 | 613 | 642 | 609 | 632 | 1,667,000 |
| 2009/02/12 | 610 | 616 | 598 | 603 | 759,000 |
| 2009/02/10 | 638 | 644 | 614 | 618 | 1,619,000 |
| 2009/02/09 | 646 | 656 | 615 | 618 | 1,763,000 |
| 2009/02/06 | 645 | 654 | 632 | 638 | 2,494,000 |
| 2009/02/05 | 680 | 680 | 646 | 646 | 1,331,000 |
| 2009/02/04 | 652 | 685 | 628 | 674 | 2,270,000 |
| 2009/02/03 | 638 | 663 | 637 | 658 | 1,681,000 |
| 2009/02/02 | 621 | 642 | 620 | 636 | 1,673,000 |
| 2009/01/30 | 595 | 625 | 593 | 616 | 1,178,000 |
| 2009/01/29 | 612 | 616 | 593 | 605 | 894,000 |
| 2009/01/28 | 617 | 621 | 597 | 602 | 1,247,000 |
| 2009/01/27 | 625 | 630 | 612 | 623 | 822,000 |
| 2009/01/26 | 592 | 626 | 592 | 620 | 1,070,000 |
| 2009/01/23 | 623 | 626 | 597 | 602 | 1,211,000 |
| 2009/01/22 | 617 | 638 | 610 | 634 | 1,055,000 |
| 2009/01/21 | 623 | 632 | 616 | 620 | 1,011,000 |
| 2009/01/20 | 630 | 634 | 616 | 624 | 1,061,000 |
| 2009/01/19 | 628 | 630 | 606 | 621 | 1,093,000 |
| 2009/01/16 | 599 | 626 | 597 | 624 | 1,530,000 |
| 2009/01/15 | 581 | 591 | 560 | 578 | 2,567,000 |
| 2009/01/14 | 610 | 614 | 588 | 600 | 1,793,000 |
| 2009/01/13 | 630 | 635 | 610 | 612 | 1,803,000 |
| 2009/01/09 | 638 | 642 | 614 | 620 | 1,583,000 |
| 2009/01/08 | 639 | 647 | 620 | 623 | 2,484,000 |
| 2009/01/07 | 670 | 674 | 609 | 611 | 3,953,000 |
| 2009/01/06 | 729 | 729 | 691 | 695 | 1,229,000 |
| 2009/01/05 | 739 | 746 | 726 | 735 | 401,000 |