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 |
|---|---|---|---|---|---|
| 2010/12/30 | 558 | 558 | 551 | 551 | 404,000 |
| 2010/12/29 | 552 | 558 | 551 | 558 | 322,000 |
| 2010/12/28 | 550 | 556 | 547 | 553 | 519,000 |
| 2010/12/27 | 547 | 551 | 547 | 550 | 405,000 |
| 2010/12/24 | 549 | 555 | 548 | 550 | 417,000 |
| 2010/12/22 | 550 | 550 | 545 | 549 | 438,000 |
| 2010/12/21 | 548 | 552 | 545 | 549 | 698,000 |
| 2010/12/20 | 549 | 552 | 546 | 549 | 541,000 |
| 2010/12/17 | 550 | 552 | 547 | 549 | 408,000 |
| 2010/12/16 | 550 | 557 | 550 | 554 | 472,000 |
| 2010/12/15 | 554 | 554 | 545 | 550 | 589,000 |
| 2010/12/14 | 556 | 557 | 551 | 556 | 579,000 |
| 2010/12/13 | 553 | 557 | 548 | 555 | 891,000 |
| 2010/12/10 | 551 | 552 | 548 | 549 | 1,355,000 |
| 2010/12/09 | 552 | 554 | 549 | 549 | 571,000 |
| 2010/12/08 | 542 | 557 | 541 | 556 | 1,425,000 |
| 2010/12/07 | 540 | 541 | 535 | 541 | 722,000 |
| 2010/12/06 | 535 | 543 | 535 | 540 | 832,000 |
| 2010/12/03 | 534 | 537 | 529 | 535 | 612,000 |
| 2010/12/02 | 534 | 535 | 528 | 534 | 540,000 |
| 2010/12/01 | 525 | 531 | 523 | 531 | 544,000 |
| 2010/11/30 | 528 | 529 | 523 | 524 | 1,684,000 |
| 2010/11/29 | 535 | 538 | 530 | 532 | 1,069,000 |
| 2010/11/26 | 542 | 544 | 537 | 537 | 581,000 |
| 2010/11/25 | 532 | 540 | 532 | 538 | 869,000 |
| 2010/11/24 | 528 | 540 | 523 | 536 | 1,075,000 |
| 2010/11/22 | 537 | 539 | 532 | 536 | 516,000 |
| 2010/11/19 | 537 | 540 | 530 | 537 | 972,000 |
| 2010/11/18 | 520 | 538 | 517 | 535 | 1,678,000 |
| 2010/11/17 | 507 | 517 | 507 | 516 | 1,027,000 |
| 2010/11/16 | 514 | 514 | 503 | 508 | 698,000 |
| 2010/11/15 | 504 | 512 | 502 | 510 | 1,203,000 |
| 2010/11/12 | 494 | 504 | 494 | 500 | 626,000 |
| 2010/11/11 | 497 | 505 | 497 | 502 | 1,283,000 |
| 2010/11/10 | 498 | 499 | 492 | 498 | 1,180,000 |
| 2010/11/09 | 495 | 497 | 493 | 496 | 1,069,000 |
| 2010/11/08 | 495 | 498 | 491 | 494 | 1,245,000 |
| 2010/11/05 | 496 | 499 | 489 | 494 | 2,833,000 |
| 2010/11/04 | 513 | 522 | 490 | 493 | 2,965,000 |
| 2010/11/02 | 510 | 517 | 505 | 510 | 823,000 |
| 2010/11/01 | 513 | 514 | 506 | 506 | 651,000 |
| 2010/10/29 | 504 | 513 | 504 | 513 | 490,000 |
| 2010/10/28 | 516 | 517 | 504 | 507 | 885,000 |
| 2010/10/27 | 514 | 518 | 513 | 515 | 686,000 |
| 2010/10/26 | 516 | 518 | 510 | 510 | 826,000 |
| 2010/10/25 | 520 | 520 | 514 | 517 | 668,000 |
| 2010/10/22 | 521 | 524 | 520 | 522 | 280,000 |
| 2010/10/21 | 524 | 524 | 518 | 522 | 288,000 |
| 2010/10/20 | 519 | 527 | 515 | 523 | 611,000 |
| 2010/10/19 | 515 | 521 | 514 | 519 | 578,000 |
| 2010/10/18 | 517 | 522 | 514 | 518 | 753,000 |
| 2010/10/15 | 531 | 531 | 521 | 522 | 716,000 |
| 2010/10/14 | 536 | 538 | 531 | 537 | 688,000 |
| 2010/10/13 | 529 | 536 | 529 | 531 | 1,109,000 |
| 2010/10/12 | 542 | 542 | 526 | 526 | 553,000 |
| 2010/10/08 | 545 | 548 | 535 | 536 | 895,000 |
| 2010/10/07 | 543 | 548 | 542 | 545 | 771,000 |
| 2010/10/06 | 537 | 547 | 533 | 546 | 885,000 |
| 2010/10/05 | 525 | 536 | 522 | 535 | 1,056,000 |
| 2010/10/04 | 537 | 537 | 524 | 525 | 512,000 |
| 2010/10/01 | 542 | 543 | 534 | 537 | 522,000 |
| 2010/09/30 | 542 | 543 | 536 | 539 | 487,000 |
| 2010/09/29 | 535 | 542 | 535 | 540 | 620,000 |
| 2010/09/28 | 540 | 540 | 534 | 534 | 332,000 |
| 2010/09/27 | 540 | 542 | 537 | 540 | 374,000 |
| 2010/09/24 | 536 | 543 | 534 | 537 | 934,000 |
| 2010/09/22 | 544 | 548 | 540 | 541 | 1,261,000 |
| 2010/09/21 | 536 | 544 | 535 | 543 | 1,429,000 |
| 2010/09/17 | 532 | 537 | 531 | 533 | 1,034,000 |
| 2010/09/16 | 533 | 535 | 528 | 531 | 1,175,000 |
| 2010/09/15 | 542 | 545 | 531 | 532 | 1,471,000 |
| 2010/09/14 | 544 | 546 | 542 | 543 | 398,000 |
| 2010/09/13 | 549 | 550 | 541 | 544 | 906,000 |
| 2010/09/10 | 549 | 551 | 541 | 545 | 1,000,000 |
| 2010/09/09 | 557 | 561 | 548 | 550 | 878,000 |
| 2010/09/08 | 552 | 558 | 546 | 552 | 1,167,000 |
| 2010/09/07 | 547 | 552 | 547 | 552 | 574,000 |
| 2010/09/06 | 550 | 553 | 546 | 551 | 891,000 |
| 2010/09/03 | 552 | 554 | 545 | 549 | 880,000 |
| 2010/09/02 | 559 | 559 | 546 | 550 | 1,366,000 |
| 2010/09/01 | 557 | 558 | 544 | 553 | 1,502,000 |
| 2010/08/31 | 578 | 578 | 560 | 562 | 792,000 |
| 2010/08/30 | 580 | 586 | 578 | 582 | 448,000 |
| 2010/08/27 | 565 | 578 | 565 | 577 | 510,000 |
| 2010/08/26 | 570 | 572 | 562 | 572 | 727,000 |
| 2010/08/25 | 575 | 576 | 560 | 567 | 1,281,000 |
| 2010/08/24 | 575 | 579 | 571 | 578 | 800,000 |
| 2010/08/23 | 577 | 585 | 574 | 575 | 750,000 |
| 2010/08/20 | 583 | 585 | 576 | 581 | 529,000 |
| 2010/08/19 | 590 | 591 | 583 | 590 | 1,101,000 |
| 2010/08/18 | 586 | 597 | 578 | 595 | 1,157,000 |
| 2010/08/17 | 573 | 585 | 571 | 582 | 789,000 |
| 2010/08/16 | 572 | 580 | 571 | 580 | 778,000 |
| 2010/08/13 | 576 | 578 | 569 | 575 | 1,154,000 |
| 2010/08/12 | 567 | 578 | 567 | 574 | 834,000 |
| 2010/08/11 | 578 | 581 | 569 | 570 | 948,000 |
| 2010/08/10 | 592 | 596 | 582 | 583 | 1,564,000 |
| 2010/08/09 | 581 | 592 | 581 | 586 | 1,108,000 |
| 2010/08/06 | 583 | 592 | 582 | 587 | 1,552,000 |
| 2010/08/05 | 583 | 590 | 580 | 589 | 2,470,000 |
| 2010/08/04 | 565 | 597 | 564 | 578 | 4,170,000 |
| 2010/08/03 | 544 | 566 | 540 | 556 | 1,796,000 |
| 2010/08/02 | 549 | 553 | 542 | 544 | 889,000 |
| 2010/07/30 | 552 | 559 | 546 | 559 | 1,079,000 |
| 2010/07/29 | 557 | 560 | 552 | 553 | 586,000 |
| 2010/07/28 | 558 | 564 | 557 | 563 | 488,000 |
| 2010/07/27 | 555 | 559 | 552 | 557 | 550,000 |
| 2010/07/26 | 553 | 555 | 547 | 552 | 585,000 |
| 2010/07/23 | 552 | 557 | 550 | 553 | 716,000 |
| 2010/07/22 | 554 | 554 | 547 | 552 | 506,000 |
| 2010/07/21 | 546 | 554 | 545 | 551 | 570,000 |
| 2010/07/20 | 544 | 550 | 540 | 546 | 833,000 |
| 2010/07/16 | 547 | 547 | 541 | 545 | 547,000 |
| 2010/07/15 | 553 | 554 | 547 | 547 | 625,000 |
| 2010/07/14 | 555 | 557 | 550 | 552 | 907,000 |
| 2010/07/13 | 564 | 564 | 547 | 550 | 1,423,000 |
| 2010/07/12 | 569 | 575 | 555 | 560 | 2,064,000 |
| 2010/07/09 | 578 | 578 | 567 | 574 | 1,581,000 |
| 2010/07/08 | 571 | 577 | 569 | 575 | 1,354,000 |
| 2010/07/07 | 563 | 570 | 559 | 566 | 1,345,000 |
| 2010/07/06 | 556 | 565 | 550 | 563 | 1,668,000 |
| 2010/07/05 | 550 | 559 | 548 | 557 | 1,303,000 |
| 2010/07/02 | 550 | 551 | 543 | 548 | 900,000 |
| 2010/07/01 | 552 | 556 | 550 | 551 | 1,159,000 |
| 2010/06/30 | 567 | 567 | 558 | 561 | 1,200,000 |
| 2010/06/29 | 569 | 573 | 565 | 568 | 847,000 |
| 2010/06/28 | 574 | 574 | 568 | 569 | 780,000 |
| 2010/06/25 | 566 | 575 | 565 | 571 | 1,360,000 |
| 2010/06/24 | 564 | 574 | 563 | 566 | 1,682,000 |
| 2010/06/23 | 559 | 572 | 559 | 566 | 2,226,000 |
| 2010/06/22 | 555 | 560 | 553 | 558 | 1,129,000 |
| 2010/06/21 | 554 | 558 | 552 | 557 | 1,184,000 |
| 2010/06/18 | 551 | 558 | 550 | 554 | 1,251,000 |
| 2010/06/17 | 549 | 559 | 548 | 551 | 1,161,000 |
| 2010/06/16 | 545 | 551 | 544 | 549 | 1,087,000 |
| 2010/06/15 | 556 | 557 | 541 | 543 | 1,831,000 |
| 2010/06/14 | 551 | 556 | 550 | 555 | 1,101,000 |
| 2010/06/11 | 549 | 551 | 544 | 547 | 1,444,000 |
| 2010/06/10 | 543 | 550 | 542 | 548 | 1,654,000 |
| 2010/06/09 | 543 | 545 | 540 | 543 | 1,130,000 |
| 2010/06/08 | 538 | 547 | 537 | 543 | 1,400,000 |
| 2010/06/07 | 550 | 551 | 536 | 538 | 1,276,000 |
| 2010/06/04 | 551 | 572 | 551 | 552 | 2,178,000 |
| 2010/06/03 | 554 | 555 | 546 | 548 | 1,077,000 |
| 2010/06/02 | 545 | 556 | 542 | 545 | 1,804,000 |
| 2010/06/01 | 538 | 550 | 537 | 544 | 1,108,000 |
| 2010/05/31 | 531 | 540 | 531 | 535 | 881,000 |
| 2010/05/28 | 536 | 540 | 528 | 531 | 2,404,000 |
| 2010/05/27 | 529 | 537 | 527 | 533 | 1,292,000 |
| 2010/05/26 | 535 | 538 | 527 | 531 | 1,811,000 |
| 2010/05/25 | 539 | 545 | 531 | 536 | 2,145,000 |
| 2010/05/24 | 545 | 552 | 537 | 539 | 2,511,000 |
| 2010/05/21 | 546 | 554 | 544 | 552 | 2,118,000 |
| 2010/05/20 | 560 | 563 | 550 | 556 | 1,818,000 |
| 2010/05/19 | 555 | 567 | 544 | 565 | 2,696,000 |
| 2010/05/18 | 555 | 572 | 552 | 565 | 2,628,000 |
| 2010/05/17 | 561 | 566 | 556 | 563 | 2,493,000 |
| 2010/05/14 | 543 | 564 | 542 | 561 | 3,308,000 |
| 2010/05/13 | 532 | 551 | 529 | 547 | 3,323,000 |
| 2010/05/12 | 539 | 540 | 520 | 526 | 1,929,000 |
| 2010/05/11 | 534 | 537 | 531 | 535 | 1,145,000 |
| 2010/05/10 | 525 | 530 | 521 | 529 | 1,235,000 |
| 2010/05/07 | 512 | 533 | 512 | 533 | 1,761,000 |
| 2010/05/06 | 531 | 534 | 525 | 526 | 1,402,000 |
| 2010/04/30 | 537 | 543 | 537 | 540 | 948,000 |
| 2010/04/28 | 536 | 538 | 532 | 538 | 1,582,000 |
| 2010/04/27 | 542 | 543 | 538 | 539 | 896,000 |
| 2010/04/26 | 543 | 548 | 543 | 546 | 1,017,000 |
| 2010/04/23 | 543 | 543 | 538 | 542 | 720,000 |
| 2010/04/22 | 544 | 545 | 538 | 543 | 829,000 |
| 2010/04/21 | 539 | 546 | 538 | 544 | 1,260,000 |
| 2010/04/20 | 537 | 540 | 536 | 537 | 715,000 |
| 2010/04/19 | 537 | 542 | 535 | 536 | 1,060,000 |
| 2010/04/16 | 542 | 542 | 537 | 537 | 1,108,000 |
| 2010/04/15 | 545 | 546 | 541 | 543 | 1,164,000 |
| 2010/04/14 | 538 | 543 | 538 | 542 | 1,232,000 |
| 2010/04/13 | 545 | 545 | 537 | 540 | 2,029,000 |
| 2010/04/12 | 552 | 555 | 548 | 549 | 793,000 |
| 2010/04/09 | 546 | 554 | 546 | 552 | 1,112,000 |
| 2010/04/08 | 543 | 554 | 543 | 551 | 1,609,000 |
| 2010/04/07 | 542 | 555 | 541 | 553 | 1,559,000 |
| 2010/04/06 | 536 | 541 | 535 | 537 | 1,167,000 |
| 2010/04/05 | 543 | 545 | 535 | 539 | 1,425,000 |
| 2010/04/02 | 550 | 552 | 545 | 546 | 995,000 |
| 2010/04/01 | 550 | 553 | 544 | 552 | 854,000 |
| 2010/03/31 | 549 | 553 | 546 | 550 | 974,000 |
| 2010/03/30 | 541 | 556 | 537 | 556 | 1,760,000 |
| 2010/03/29 | 540 | 542 | 532 | 534 | 1,106,000 |
| 2010/03/26 | 541 | 542 | 534 | 540 | 1,202,000 |
| 2010/03/25 | 542 | 542 | 538 | 539 | 688,000 |
| 2010/03/24 | 540 | 542 | 536 | 538 | 761,000 |
| 2010/03/23 | 542 | 545 | 538 | 539 | 1,175,000 |
| 2010/03/19 | 538 | 543 | 535 | 539 | 1,767,000 |
| 2010/03/18 | 530 | 541 | 530 | 535 | 1,558,000 |
| 2010/03/17 | 534 | 534 | 527 | 529 | 1,325,000 |
| 2010/03/16 | 535 | 535 | 529 | 529 | 1,497,000 |
| 2010/03/15 | 539 | 540 | 534 | 535 | 1,704,000 |
| 2010/03/12 | 540 | 545 | 538 | 541 | 1,017,000 |
| 2010/03/11 | 541 | 544 | 538 | 542 | 1,302,000 |
| 2010/03/10 | 542 | 545 | 536 | 536 | 1,438,000 |
| 2010/03/09 | 537 | 543 | 536 | 542 | 1,687,000 |
| 2010/03/08 | 541 | 542 | 536 | 536 | 1,425,000 |
| 2010/03/05 | 538 | 540 | 532 | 537 | 1,638,000 |
| 2010/03/04 | 545 | 545 | 531 | 534 | 2,932,000 |
| 2010/03/03 | 557 | 562 | 546 | 551 | 1,335,000 |
| 2010/03/02 | 563 | 563 | 556 | 562 | 790,000 |
| 2010/03/01 | 561 | 567 | 559 | 563 | 537,000 |
| 2010/02/26 | 569 | 570 | 564 | 564 | 424,000 |
| 2010/02/25 | 568 | 572 | 565 | 566 | 685,000 |
| 2010/02/24 | 565 | 569 | 561 | 564 | 1,266,000 |
| 2010/02/23 | 569 | 572 | 563 | 570 | 734,000 |
| 2010/02/22 | 565 | 572 | 563 | 567 | 1,018,000 |
| 2010/02/19 | 566 | 566 | 558 | 559 | 796,000 |
| 2010/02/18 | 560 | 572 | 559 | 569 | 1,459,000 |
| 2010/02/17 | 560 | 560 | 554 | 557 | 821,000 |
| 2010/02/16 | 554 | 558 | 554 | 558 | 377,000 |
| 2010/02/15 | 561 | 561 | 550 | 554 | 723,000 |
| 2010/02/12 | 554 | 561 | 552 | 560 | 567,000 |
| 2010/02/10 | 556 | 557 | 551 | 554 | 826,000 |
| 2010/02/09 | 557 | 562 | 556 | 560 | 993,000 |
| 2010/02/08 | 565 | 572 | 563 | 567 | 1,109,000 |
| 2010/02/05 | 574 | 582 | 573 | 574 | 1,655,000 |
| 2010/02/04 | 585 | 592 | 576 | 584 | 2,412,000 |
| 2010/02/03 | 569 | 583 | 569 | 576 | 2,475,000 |
| 2010/02/02 | 542 | 567 | 540 | 563 | 2,864,000 |
| 2010/02/01 | 528 | 540 | 525 | 539 | 935,000 |
| 2010/01/29 | 544 | 547 | 536 | 536 | 622,000 |
| 2010/01/28 | 542 | 547 | 535 | 547 | 712,000 |
| 2010/01/27 | 545 | 554 | 545 | 546 | 1,130,000 |
| 2010/01/26 | 553 | 556 | 546 | 547 | 490,000 |
| 2010/01/25 | 552 | 563 | 551 | 561 | 972,000 |
| 2010/01/22 | 561 | 562 | 548 | 553 | 1,015,000 |
| 2010/01/21 | 567 | 574 | 564 | 564 | 1,122,000 |
| 2010/01/20 | 578 | 579 | 568 | 572 | 726,000 |
| 2010/01/19 | 572 | 582 | 571 | 577 | 1,372,000 |
| 2010/01/18 | 574 | 574 | 568 | 569 | 384,000 |
| 2010/01/15 | 576 | 576 | 568 | 574 | 658,000 |
| 2010/01/14 | 580 | 582 | 572 | 575 | 1,078,000 |
| 2010/01/13 | 574 | 579 | 571 | 575 | 1,077,000 |
| 2010/01/12 | 568 | 578 | 568 | 575 | 963,000 |
| 2010/01/08 | 576 | 577 | 565 | 568 | 736,000 |
| 2010/01/07 | 569 | 578 | 569 | 572 | 961,000 |
| 2010/01/06 | 565 | 568 | 560 | 567 | 609,000 |
| 2010/01/05 | 562 | 567 | 561 | 562 | 767,000 |
| 2010/01/04 | 562 | 563 | 540 | 560 | 789,000 |