3941 レンゴー(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-195145145015012,000454.42
1983-12-135155155155153,000467.12
1983-11-285815885805806,000526.08
1983-11-2656057556057511,000521.54
1983-11-255505505505506,000498.87
1983-11-245305305305305,000480.73
1983-11-175255405255404,000489.80
1983-11-165355355305356,000485.26
1983-11-155355355355351,000485.26
1983-11-115105105105101,000462.59
1983-11-095015015015011,000454.42
1983-11-075005005005005,000453.52
1983-11-054904904904903,000444.44
1983-11-044904904904901,000444.44
1983-10-294774774774771,000432.65
1983-10-274804804804802,000435.37
1983-10-254904904904905,000444.44
1983-10-19575593570593112,000537.87
1983-10-18536560536555143,000503.40
1983-10-17470520470520103,000471.66
1983-10-1545047045047036,000426.30
1983-10-1444144144144112,000400
1983-10-1243043643043610,000395.47
1983-10-114304304304304,000390.02
1983-10-0742042542042511,000385.49
1983-10-0541542041542020,000380.95
1983-10-034124124094108,000371.88
1983-10-014094094094091,000370.98
1983-09-304074124074124,000373.70
1983-09-294104104074076,000369.16
1983-09-274104104104102,000371.88
1983-09-264104104084083,000370.07
1983-09-224054054004054,000367.35
1983-09-214044054044052,000367.35
1983-09-2040740740440427,000366.44
1983-09-194064064064063,000368.25
1983-09-174054054054053,000367.35
1983-09-164054054054052,000367.35
1983-09-144054054054053,000367.35
1983-09-134054054054051,000367.35
1983-09-124054054054055,000367.35
1983-09-0940540540540513,000367.35
1983-09-084054054054052,000367.35
1983-09-074104104104107,000371.88
1983-09-064104104104106,000371.88
1983-09-054104104104103,000371.88
1983-09-024104104104105,000371.88
1983-09-0140641540641511,000376.42
1983-08-314054054054053,000367.35
1983-08-304054054054051,000367.35
1983-08-2941041041041018,000371.88
1983-08-2741341341241213,000373.70
1983-08-2641441641141242,000373.70
1983-08-254184194174196,000380.05
1983-08-244194194194194,000380.05
1983-08-2342442442242228,000382.77
1983-08-2241942141941931,000380.05
1983-08-1942442442442462,000384.58
1983-08-174294294294292,000389.12
1983-08-1643043043043021,000390.02
1983-08-1046046046046013,000417.23
1983-08-0947547546546530,000421.77
1983-08-0848048048048011,000435.37
1983-08-064904904904907,000444.44
1983-08-0549549549549510,000448.98
1983-08-0449750049550033,000453.52
1983-08-03520520499500108,000453.52
1983-08-02525530520520199,000471.66
1983-08-0153053052052073,000471.66
1983-07-3054054053553589,000485.26
1983-07-29540560520555326,000503.40
1983-07-28519540510540779,000489.80
1983-07-27480515478510587,000462.59
1983-07-2648048248048277,000437.19
1983-07-25485485480485172,000439.91
1983-07-2349049948548570,000439.91
1983-07-22485500484500493,000453.52
1983-07-21460490460490325,000444.44
1983-07-20450465450458334,000415.42
1983-07-19435450435450133,000408.16
1983-07-1842143842043567,000394.56
1983-07-15410431410421206,000381.86
1983-07-14405405390405211,000367.35
1983-07-13380400380400103,000362.81
1983-07-1238038038038034,000344.67
1983-07-1138038038038066,000344.67
1983-07-083703703703708,000335.60
1983-07-0638038038038011,000344.67
1983-07-0537538037538051,000344.67
1983-07-0436537536537043,000335.60
1983-07-0235836535636563,000331.07
1983-07-013583583583582,000324.72
1983-06-3035635735635719,000323.81
1983-06-2935635635635611,000322.90
1983-06-2835635635635611,000322.90
1983-06-273563563563568,000322.90
1983-06-243553553553559,000322
1983-06-2335535535535510,000322
1983-06-2236136136036043,000326.53
1983-06-2136036136036135,000327.44
1983-06-2035636035636025,000326.53
1983-06-1734835234835227,000319.27
1983-06-1433233333233313,000302.04
1983-06-1333133133133114,000300.23
1983-06-113313313313314,000300.23
1983-06-103313323313322,000301.13
1983-06-093303303303306,000299.32
1983-06-083313313303305,000299.32
1983-06-073303303303305,000299.32
1983-06-0333033033033042,000299.32
1983-06-0233033033033020,000299.32
1983-06-0132833032833025,000299.32
1983-05-313303313303315,000300.23
1983-05-303303303303301,000299.32
1983-05-283303303303301,000299.32
1983-05-273283283283286,000297.51
1983-05-263283283283282,000297.51
1983-05-253293293263263,000295.69
1983-05-243283283283284,000297.51
1983-05-2332532832532812,000297.51
1983-05-203253253253253,000294.79
1983-05-193253253253254,000294.79
1983-05-183233253233257,000294.79
1983-05-173243243203208,000290.25
1983-05-163243243243245,000293.88
1983-05-1432432432432411,000293.88
1983-05-123243243243243,000293.88
1983-05-1132032432032415,000293.88
1983-05-1032032032032017,000290.25
1983-05-0932032032032014,000290.25
1983-05-073213213213211,000291.16
1983-05-06324324320320119,000290.25
1983-05-0432132132032013,000290.25
1983-05-023253253213213,000291.16
1983-04-303253253253251,000294.79
1983-04-2832032332032335,000292.97
1983-04-2732032032032012,000290.25
1983-04-2632032032032025,000290.25
1983-04-2532032232032245,000292.06
1983-04-233203203203209,000290.25
1983-04-2232032132032117,000291.16
1983-04-2132032031731717,000287.53
1983-04-2032032132032115,000291.16
1983-04-1932032132032122,000291.16
1983-04-1832332332032310,000292.97
1983-04-1532432432432416,000293.88
1983-04-1432932932932911,000298.41
1983-04-1332932932732931,000298.41
1983-04-1232832932632618,000295.69
1983-04-113303303303305,000299.32
1983-04-093283303263309,000299.32
1983-04-083303303253269,000295.69
1983-04-073253253253252,000294.79
1983-04-063253303253302,000299.32
1983-04-043253253253252,000294.79
1983-04-013253253253251,000294.79
1983-03-283283283283283,000297.51
1983-03-2634734734734712,000286.13
1983-03-253503503503504,000288.60
1983-03-2434835034835025,000288.60
1983-03-233473503473509,000288.60
1983-03-2234734734734726,000286.13
1983-03-183473473473472,000286.13
1983-03-1734734834734721,000286.13
1983-03-163473473473473,000286.13
1983-03-153503503503508,000288.60
1983-03-143463463463465,000285.30
1983-03-123463463463469,000285.30
1983-03-113463463463463,000285.30
1983-03-103503503503505,000288.60
1983-03-093473473473471,000286.13
1983-03-0834634634634616,000285.30
1983-03-0734634634634616,000285.30
1983-03-0534635034634644,000285.30
1983-03-033463463463466,000285.30
1983-03-0235535535435435,000291.90
1983-03-013553553553555,000292.72
1983-02-283573573573571,000294.37
1983-02-263553553553551,000292.72
1983-02-253553553553554,000292.72
1983-02-233543553543553,000292.72
1983-02-2235035035035014,000288.60
1983-02-2135035435035411,000291.90
1983-02-1635135435135420,000291.90
1983-02-1535135235035134,000289.43
1983-02-143523523523525,000290.25
1983-02-1235335335335310,000291.07
1983-02-1035335335335311,000291.07
1983-02-093553553533533,000291.07
1983-02-0835335335335312,000291.07
1983-02-0734635334635312,000291.07
1983-02-053533533533531,000291.07
1983-02-043533533533536,000291.07
1983-02-033553553553556,000292.72
1983-02-0235935935835810,000295.20
1983-02-0135635835635815,000295.20
1983-01-3135635635635611,000293.55
1983-01-293553563553567,000293.55
1983-01-283503503503506,000288.60
1983-01-273463463463463,000285.30
1983-01-253463463463463,000285.30
1983-01-243463463463462,000285.30
1983-01-213453453453459,000284.48
1983-01-193453453453456,000284.48
1983-01-183553563553562,000293.55
1983-01-1735735735735713,000294.37
1983-01-143553583553586,000295.20
1983-01-133533533523522,000290.25
1983-01-123503523503528,000290.25
1983-01-1134734834734821,000286.95
1983-01-1034634734634623,000285.30
1983-01-083473473473476,000286.13
1983-01-063473473473474,000286.13
1983-01-043453453453453,000284.48

分割・併合履歴 : [1991-03-26]1株→1.05株 [1989-03-28]1株→1.05株 [1983-03-28]1株→1.1株