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 |
|---|---|---|---|---|---|
| 2015/12/30 | 522 | 528 | 516 | 518 | 863,000 |
| 2015/12/29 | 518 | 524 | 508 | 521 | 1,029,000 |
| 2015/12/28 | 506 | 517 | 506 | 513 | 858,000 |
| 2015/12/25 | 510 | 513 | 500 | 502 | 666,000 |
| 2015/12/24 | 513 | 521 | 502 | 503 | 883,000 |
| 2015/12/22 | 506 | 508 | 500 | 505 | 605,000 |
| 2015/12/21 | 495 | 514 | 486 | 511 | 2,597,000 |
| 2015/12/18 | 506 | 511 | 496 | 496 | 1,547,000 |
| 2015/12/17 | 510 | 515 | 504 | 509 | 1,305,000 |
| 2015/12/16 | 505 | 511 | 500 | 503 | 866,000 |
| 2015/12/15 | 521 | 524 | 501 | 501 | 1,055,000 |
| 2015/12/14 | 500 | 518 | 498 | 516 | 1,513,000 |
| 2015/12/11 | 507 | 516 | 507 | 510 | 1,498,000 |
| 2015/12/10 | 509 | 519 | 506 | 510 | 1,827,000 |
| 2015/12/09 | 512 | 515 | 502 | 506 | 1,607,000 |
| 2015/12/08 | 523 | 527 | 518 | 523 | 924,000 |
| 2015/12/07 | 536 | 538 | 525 | 526 | 835,000 |
| 2015/12/04 | 533 | 534 | 525 | 532 | 1,155,000 |
| 2015/12/03 | 532 | 541 | 531 | 533 | 1,101,000 |
| 2015/12/02 | 546 | 556 | 539 | 539 | 1,289,000 |
| 2015/12/01 | 545 | 562 | 541 | 551 | 980,000 |
| 2015/11/30 | 547 | 550 | 544 | 546 | 819,000 |
| 2015/11/27 | 561 | 565 | 548 | 550 | 986,000 |
| 2015/11/26 | 565 | 570 | 556 | 563 | 1,088,000 |
| 2015/11/25 | 573 | 573 | 556 | 558 | 985,000 |
| 2015/11/24 | 568 | 575 | 565 | 572 | 1,044,000 |
| 2015/11/20 | 566 | 568 | 559 | 568 | 728,000 |
| 2015/11/19 | 570 | 570 | 561 | 566 | 1,179,000 |
| 2015/11/18 | 569 | 569 | 559 | 562 | 469,000 |
| 2015/11/17 | 560 | 567 | 558 | 563 | 695,000 |
| 2015/11/16 | 545 | 556 | 544 | 553 | 848,000 |
| 2015/11/13 | 555 | 557 | 550 | 555 | 681,000 |
| 2015/11/12 | 551 | 561 | 550 | 558 | 703,000 |
| 2015/11/11 | 557 | 557 | 543 | 549 | 1,117,000 |
| 2015/11/10 | 575 | 575 | 556 | 557 | 1,921,000 |
| 2015/11/09 | 544 | 558 | 541 | 556 | 1,347,000 |
| 2015/11/06 | 570 | 574 | 540 | 545 | 2,441,000 |
| 2015/11/05 | 534 | 542 | 527 | 540 | 2,290,000 |
| 2015/11/04 | 544 | 549 | 520 | 526 | 3,357,000 |
| 2015/11/02 | 564 | 571 | 554 | 559 | 1,238,000 |
| 2015/10/30 | 571 | 579 | 562 | 577 | 1,216,000 |
| 2015/10/29 | 572 | 577 | 560 | 575 | 1,308,000 |
| 2015/10/28 | 559 | 569 | 557 | 562 | 833,000 |
| 2015/10/27 | 567 | 573 | 562 | 562 | 1,098,000 |
| 2015/10/26 | 584 | 588 | 568 | 570 | 1,084,000 |
| 2015/10/23 | 575 | 582 | 574 | 581 | 1,287,000 |
| 2015/10/22 | 560 | 572 | 559 | 568 | 1,012,000 |
| 2015/10/21 | 552 | 567 | 552 | 564 | 1,250,000 |
| 2015/10/20 | 549 | 552 | 543 | 550 | 603,000 |
| 2015/10/19 | 552 | 554 | 547 | 548 | 956,000 |
| 2015/10/16 | 547 | 554 | 546 | 552 | 1,043,000 |
| 2015/10/15 | 522 | 547 | 522 | 543 | 1,333,000 |
| 2015/10/14 | 544 | 544 | 531 | 532 | 997,000 |
| 2015/10/13 | 529 | 547 | 529 | 544 | 1,206,000 |
| 2015/10/09 | 524 | 539 | 524 | 539 | 1,458,000 |
| 2015/10/08 | 518 | 533 | 518 | 526 | 2,106,000 |
| 2015/10/07 | 498 | 518 | 497 | 515 | 1,593,000 |
| 2015/10/06 | 486 | 501 | 486 | 493 | 1,211,000 |
| 2015/10/05 | 473 | 486 | 473 | 483 | 890,000 |
| 2015/10/02 | 470 | 485 | 470 | 480 | 1,397,000 |
| 2015/10/01 | 464 | 475 | 462 | 471 | 1,029,000 |
| 2015/09/30 | 467 | 468 | 459 | 462 | 1,354,000 |
| 2015/09/29 | 476 | 476 | 459 | 462 | 1,292,000 |
| 2015/09/28 | 493 | 493 | 474 | 478 | 1,646,000 |
| 2015/09/25 | 500 | 506 | 492 | 502 | 1,472,000 |
| 2015/09/24 | 505 | 508 | 498 | 498 | 917,000 |
| 2015/09/18 | 503 | 507 | 497 | 505 | 1,162,000 |
| 2015/09/17 | 512 | 512 | 501 | 507 | 1,590,000 |
| 2015/09/16 | 510 | 511 | 499 | 505 | 1,055,000 |
| 2015/09/15 | 509 | 518 | 507 | 510 | 615,000 |
| 2015/09/14 | 515 | 517 | 504 | 508 | 1,079,000 |
| 2015/09/11 | 513 | 525 | 512 | 517 | 1,255,000 |
| 2015/09/10 | 506 | 522 | 499 | 518 | 2,444,000 |
| 2015/09/09 | 495 | 507 | 491 | 507 | 2,076,000 |
| 2015/09/08 | 463 | 477 | 463 | 471 | 899,000 |
| 2015/09/07 | 465 | 472 | 459 | 463 | 1,598,000 |
| 2015/09/04 | 470 | 474 | 461 | 465 | 1,455,000 |
| 2015/09/03 | 471 | 482 | 469 | 471 | 1,091,000 |
| 2015/09/02 | 476 | 479 | 464 | 467 | 1,619,000 |
| 2015/09/01 | 487 | 493 | 479 | 481 | 1,260,000 |
| 2015/08/31 | 497 | 497 | 481 | 487 | 2,155,000 |
| 2015/08/28 | 496 | 503 | 491 | 497 | 1,484,000 |
| 2015/08/27 | 485 | 495 | 481 | 488 | 1,517,000 |
| 2015/08/26 | 475 | 491 | 471 | 485 | 1,395,000 |
| 2015/08/25 | 481 | 494 | 470 | 475 | 1,852,000 |
| 2015/08/24 | 491 | 499 | 489 | 490 | 1,549,000 |
| 2015/08/21 | 520 | 520 | 500 | 506 | 1,399,000 |
| 2015/08/20 | 527 | 535 | 524 | 528 | 912,000 |
| 2015/08/19 | 523 | 532 | 520 | 527 | 839,000 |
| 2015/08/18 | 527 | 527 | 522 | 525 | 640,000 |
| 2015/08/17 | 532 | 534 | 516 | 520 | 1,148,000 |
| 2015/08/14 | 523 | 535 | 519 | 533 | 1,477,000 |
| 2015/08/13 | 526 | 530 | 515 | 521 | 1,802,000 |
| 2015/08/12 | 528 | 537 | 522 | 531 | 2,443,000 |
| 2015/08/11 | 518 | 524 | 515 | 521 | 1,232,000 |
| 2015/08/10 | 511 | 526 | 505 | 519 | 1,452,000 |
| 2015/08/07 | 509 | 511 | 504 | 510 | 683,000 |
| 2015/08/06 | 502 | 513 | 500 | 509 | 1,299,000 |
| 2015/08/05 | 497 | 505 | 492 | 498 | 1,312,000 |
| 2015/08/04 | 483 | 492 | 483 | 491 | 1,028,000 |
| 2015/08/03 | 481 | 489 | 479 | 483 | 1,181,000 |
| 2015/07/31 | 476 | 500 | 475 | 480 | 1,836,000 |
| 2015/07/30 | 478 | 481 | 475 | 477 | 732,000 |
| 2015/07/29 | 485 | 485 | 475 | 477 | 741,000 |
| 2015/07/28 | 482 | 485 | 475 | 483 | 608,000 |
| 2015/07/27 | 488 | 488 | 480 | 482 | 646,000 |
| 2015/07/24 | 496 | 498 | 487 | 488 | 784,000 |
| 2015/07/23 | 488 | 494 | 484 | 493 | 932,000 |
| 2015/07/22 | 492 | 492 | 485 | 488 | 658,000 |
| 2015/07/21 | 494 | 495 | 490 | 492 | 603,000 |
| 2015/07/17 | 497 | 497 | 488 | 490 | 718,000 |
| 2015/07/16 | 501 | 502 | 490 | 491 | 754,000 |
| 2015/07/15 | 489 | 498 | 489 | 497 | 1,634,000 |
| 2015/07/14 | 484 | 489 | 479 | 485 | 1,308,000 |
| 2015/07/13 | 475 | 477 | 470 | 472 | 1,264,000 |
| 2015/07/10 | 475 | 475 | 466 | 471 | 982,000 |
| 2015/07/09 | 469 | 475 | 463 | 470 | 2,305,000 |
| 2015/07/08 | 492 | 492 | 477 | 479 | 2,024,000 |
| 2015/07/07 | 497 | 499 | 489 | 494 | 1,988,000 |
| 2015/07/06 | 495 | 495 | 487 | 489 | 1,208,000 |
| 2015/07/03 | 501 | 503 | 496 | 498 | 1,418,000 |
| 2015/07/02 | 503 | 504 | 499 | 503 | 1,109,000 |
| 2015/07/01 | 508 | 508 | 500 | 501 | 1,355,000 |
| 2015/06/30 | 508 | 509 | 503 | 507 | 1,399,000 |
| 2015/06/29 | 512 | 516 | 508 | 511 | 772,000 |
| 2015/06/26 | 526 | 530 | 520 | 522 | 803,000 |
| 2015/06/25 | 531 | 531 | 525 | 526 | 762,000 |
| 2015/06/24 | 532 | 534 | 527 | 532 | 836,000 |
| 2015/06/23 | 522 | 530 | 522 | 530 | 1,544,000 |
| 2015/06/22 | 514 | 518 | 512 | 516 | 835,000 |
| 2015/06/19 | 514 | 517 | 507 | 514 | 1,127,000 |
| 2015/06/18 | 510 | 515 | 506 | 506 | 722,000 |
| 2015/06/17 | 515 | 519 | 508 | 510 | 1,210,000 |
| 2015/06/16 | 520 | 521 | 508 | 512 | 2,076,000 |
| 2015/06/15 | 528 | 530 | 519 | 521 | 1,308,000 |
| 2015/06/12 | 541 | 543 | 529 | 531 | 1,711,000 |
| 2015/06/11 | 535 | 545 | 535 | 541 | 979,000 |
| 2015/06/10 | 541 | 550 | 538 | 541 | 953,000 |
| 2015/06/09 | 556 | 562 | 543 | 544 | 955,000 |
| 2015/06/08 | 565 | 565 | 557 | 562 | 751,000 |
| 2015/06/05 | 556 | 566 | 553 | 565 | 753,000 |
| 2015/06/04 | 560 | 567 | 559 | 564 | 818,000 |
| 2015/06/03 | 553 | 559 | 550 | 554 | 917,000 |
| 2015/06/02 | 554 | 560 | 549 | 560 | 598,000 |
| 2015/06/01 | 542 | 556 | 542 | 553 | 835,000 |
| 2015/05/29 | 542 | 558 | 541 | 550 | 1,462,000 |
| 2015/05/28 | 556 | 559 | 549 | 549 | 642,000 |
| 2015/05/27 | 552 | 557 | 546 | 555 | 1,319,000 |
| 2015/05/26 | 531 | 557 | 531 | 551 | 2,246,000 |
| 2015/05/25 | 534 | 535 | 524 | 528 | 3,436,000 |
| 2015/05/22 | 561 | 579 | 527 | 534 | 4,192,000 |
| 2015/05/21 | 557 | 565 | 553 | 555 | 1,368,000 |
| 2015/05/20 | 553 | 555 | 547 | 554 | 1,047,000 |
| 2015/05/19 | 543 | 555 | 543 | 549 | 763,000 |
| 2015/05/18 | 549 | 553 | 542 | 545 | 909,000 |
| 2015/05/15 | 553 | 555 | 531 | 547 | 2,049,000 |
| 2015/05/14 | 529 | 557 | 519 | 550 | 2,993,000 |
| 2015/05/13 | 535 | 535 | 527 | 530 | 735,000 |
| 2015/05/12 | 530 | 537 | 529 | 535 | 722,000 |
| 2015/05/11 | 536 | 547 | 534 | 535 | 1,332,000 |
| 2015/05/08 | 526 | 534 | 526 | 532 | 828,000 |
| 2015/05/07 | 526 | 534 | 522 | 526 | 780,000 |
| 2015/05/01 | 522 | 532 | 521 | 526 | 876,000 |
| 2015/04/30 | 524 | 530 | 521 | 525 | 872,000 |
| 2015/04/28 | 526 | 534 | 525 | 526 | 748,000 |
| 2015/04/27 | 529 | 532 | 526 | 529 | 664,000 |
| 2015/04/24 | 531 | 537 | 529 | 529 | 636,000 |
| 2015/04/23 | 528 | 534 | 527 | 529 | 664,000 |
| 2015/04/22 | 525 | 528 | 520 | 527 | 738,000 |
| 2015/04/21 | 518 | 523 | 513 | 523 | 761,000 |
| 2015/04/20 | 530 | 530 | 515 | 518 | 1,093,000 |
| 2015/04/17 | 503 | 536 | 503 | 530 | 1,996,000 |
| 2015/04/16 | 513 | 531 | 509 | 529 | 1,547,000 |
| 2015/04/15 | 510 | 515 | 506 | 509 | 1,154,000 |
| 2015/04/14 | 499 | 512 | 499 | 511 | 1,295,000 |
| 2015/04/13 | 499 | 501 | 494 | 499 | 1,366,000 |
| 2015/04/10 | 498 | 500 | 495 | 499 | 1,070,000 |
| 2015/04/09 | 506 | 506 | 498 | 501 | 838,000 |
| 2015/04/08 | 510 | 513 | 500 | 502 | 1,076,000 |
| 2015/04/07 | 502 | 511 | 502 | 506 | 761,000 |
| 2015/04/06 | 510 | 513 | 498 | 502 | 1,104,000 |
| 2015/04/03 | 526 | 526 | 520 | 522 | 297,000 |
| 2015/04/02 | 511 | 530 | 511 | 526 | 899,000 |
| 2015/04/01 | 509 | 516 | 505 | 510 | 1,166,000 |
| 2015/03/31 | 509 | 515 | 508 | 509 | 791,000 |
| 2015/03/30 | 498 | 504 | 492 | 502 | 784,000 |
| 2015/03/27 | 514 | 515 | 496 | 504 | 1,188,000 |
| 2015/03/26 | 528 | 528 | 512 | 513 | 1,149,000 |
| 2015/03/25 | 531 | 531 | 526 | 529 | 565,000 |
| 2015/03/24 | 528 | 531 | 525 | 528 | 678,000 |
| 2015/03/23 | 528 | 531 | 525 | 529 | 512,000 |
| 2015/03/20 | 529 | 533 | 526 | 528 | 805,000 |
| 2015/03/19 | 523 | 531 | 522 | 529 | 739,000 |
| 2015/03/18 | 526 | 526 | 519 | 521 | 688,000 |
| 2015/03/17 | 525 | 529 | 518 | 525 | 812,000 |
| 2015/03/16 | 517 | 519 | 513 | 518 | 752,000 |
| 2015/03/13 | 530 | 531 | 514 | 516 | 1,740,000 |
| 2015/03/12 | 524 | 532 | 523 | 528 | 890,000 |
| 2015/03/11 | 521 | 530 | 519 | 525 | 532,000 |
| 2015/03/10 | 535 | 535 | 519 | 525 | 1,318,000 |
| 2015/03/09 | 535 | 540 | 534 | 536 | 505,000 |
| 2015/03/06 | 545 | 545 | 534 | 540 | 668,000 |
| 2015/03/05 | 541 | 545 | 538 | 540 | 361,000 |
| 2015/03/04 | 539 | 544 | 535 | 539 | 499,000 |
| 2015/03/03 | 548 | 550 | 542 | 547 | 473,000 |
| 2015/03/02 | 552 | 555 | 544 | 545 | 720,000 |
| 2015/02/27 | 555 | 558 | 548 | 552 | 881,000 |
| 2015/02/26 | 540 | 554 | 540 | 554 | 1,008,000 |
| 2015/02/25 | 524 | 541 | 524 | 540 | 838,000 |
| 2015/02/24 | 533 | 536 | 522 | 524 | 1,545,000 |
| 2015/02/23 | 538 | 539 | 532 | 537 | 648,000 |
| 2015/02/20 | 537 | 542 | 533 | 538 | 773,000 |
| 2015/02/19 | 538 | 540 | 533 | 537 | 661,000 |
| 2015/02/18 | 539 | 542 | 537 | 540 | 850,000 |
| 2015/02/17 | 529 | 539 | 529 | 537 | 734,000 |
| 2015/02/16 | 524 | 535 | 522 | 533 | 769,000 |
| 2015/02/13 | 521 | 524 | 517 | 521 | 713,000 |
| 2015/02/12 | 524 | 525 | 518 | 520 | 828,000 |
| 2015/02/10 | 522 | 525 | 511 | 514 | 1,038,000 |
| 2015/02/09 | 515 | 526 | 514 | 524 | 991,000 |
| 2015/02/06 | 514 | 519 | 509 | 513 | 850,000 |
| 2015/02/05 | 507 | 519 | 507 | 513 | 676,000 |
| 2015/02/04 | 504 | 517 | 501 | 513 | 1,533,000 |
| 2015/02/03 | 505 | 509 | 502 | 506 | 1,236,000 |
| 2015/02/02 | 491 | 508 | 488 | 504 | 1,113,000 |
| 2015/01/30 | 492 | 500 | 488 | 497 | 889,000 |
| 2015/01/29 | 492 | 498 | 486 | 489 | 597,000 |
| 2015/01/28 | 485 | 497 | 483 | 495 | 689,000 |
| 2015/01/27 | 485 | 488 | 484 | 488 | 386,000 |
| 2015/01/26 | 476 | 484 | 473 | 481 | 785,000 |
| 2015/01/23 | 470 | 477 | 467 | 476 | 911,000 |
| 2015/01/22 | 460 | 467 | 458 | 465 | 685,000 |
| 2015/01/21 | 472 | 472 | 457 | 458 | 1,083,000 |
| 2015/01/20 | 461 | 471 | 461 | 471 | 508,000 |
| 2015/01/19 | 461 | 461 | 457 | 460 | 430,000 |
| 2015/01/16 | 458 | 460 | 451 | 455 | 920,000 |
| 2015/01/15 | 457 | 466 | 457 | 464 | 1,091,000 |
| 2015/01/14 | 458 | 462 | 456 | 458 | 826,000 |
| 2015/01/13 | 464 | 464 | 457 | 461 | 975,000 |
| 2015/01/09 | 476 | 478 | 462 | 466 | 1,500,000 |
| 2015/01/08 | 478 | 485 | 474 | 476 | 1,014,000 |
| 2015/01/07 | 476 | 481 | 474 | 474 | 743,000 |
| 2015/01/06 | 488 | 488 | 477 | 479 | 909,000 |
| 2015/01/05 | 494 | 500 | 490 | 497 | 802,000 |