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 |
|---|---|---|---|---|---|---|
| 1983-12-19 | 514 | 514 | 501 | 501 | 2,000 | 454.42 |
| 1983-12-13 | 515 | 515 | 515 | 515 | 3,000 | 467.12 |
| 1983-11-28 | 581 | 588 | 580 | 580 | 6,000 | 526.08 |
| 1983-11-26 | 560 | 575 | 560 | 575 | 11,000 | 521.54 |
| 1983-11-25 | 550 | 550 | 550 | 550 | 6,000 | 498.87 |
| 1983-11-24 | 530 | 530 | 530 | 530 | 5,000 | 480.73 |
| 1983-11-17 | 525 | 540 | 525 | 540 | 4,000 | 489.80 |
| 1983-11-16 | 535 | 535 | 530 | 535 | 6,000 | 485.26 |
| 1983-11-15 | 535 | 535 | 535 | 535 | 1,000 | 485.26 |
| 1983-11-11 | 510 | 510 | 510 | 510 | 1,000 | 462.59 |
| 1983-11-09 | 501 | 501 | 501 | 501 | 1,000 | 454.42 |
| 1983-11-07 | 500 | 500 | 500 | 500 | 5,000 | 453.52 |
| 1983-11-05 | 490 | 490 | 490 | 490 | 3,000 | 444.44 |
| 1983-11-04 | 490 | 490 | 490 | 490 | 1,000 | 444.44 |
| 1983-10-29 | 477 | 477 | 477 | 477 | 1,000 | 432.65 |
| 1983-10-27 | 480 | 480 | 480 | 480 | 2,000 | 435.37 |
| 1983-10-25 | 490 | 490 | 490 | 490 | 5,000 | 444.44 |
| 1983-10-19 | 575 | 593 | 570 | 593 | 112,000 | 537.87 |
| 1983-10-18 | 536 | 560 | 536 | 555 | 143,000 | 503.40 |
| 1983-10-17 | 470 | 520 | 470 | 520 | 103,000 | 471.66 |
| 1983-10-15 | 450 | 470 | 450 | 470 | 36,000 | 426.30 |
| 1983-10-14 | 441 | 441 | 441 | 441 | 12,000 | 400 |
| 1983-10-12 | 430 | 436 | 430 | 436 | 10,000 | 395.47 |
| 1983-10-11 | 430 | 430 | 430 | 430 | 4,000 | 390.02 |
| 1983-10-07 | 420 | 425 | 420 | 425 | 11,000 | 385.49 |
| 1983-10-05 | 415 | 420 | 415 | 420 | 20,000 | 380.95 |
| 1983-10-03 | 412 | 412 | 409 | 410 | 8,000 | 371.88 |
| 1983-10-01 | 409 | 409 | 409 | 409 | 1,000 | 370.98 |
| 1983-09-30 | 407 | 412 | 407 | 412 | 4,000 | 373.70 |
| 1983-09-29 | 410 | 410 | 407 | 407 | 6,000 | 369.16 |
| 1983-09-27 | 410 | 410 | 410 | 410 | 2,000 | 371.88 |
| 1983-09-26 | 410 | 410 | 408 | 408 | 3,000 | 370.07 |
| 1983-09-22 | 405 | 405 | 400 | 405 | 4,000 | 367.35 |
| 1983-09-21 | 404 | 405 | 404 | 405 | 2,000 | 367.35 |
| 1983-09-20 | 407 | 407 | 404 | 404 | 27,000 | 366.44 |
| 1983-09-19 | 406 | 406 | 406 | 406 | 3,000 | 368.25 |
| 1983-09-17 | 405 | 405 | 405 | 405 | 3,000 | 367.35 |
| 1983-09-16 | 405 | 405 | 405 | 405 | 2,000 | 367.35 |
| 1983-09-14 | 405 | 405 | 405 | 405 | 3,000 | 367.35 |
| 1983-09-13 | 405 | 405 | 405 | 405 | 1,000 | 367.35 |
| 1983-09-12 | 405 | 405 | 405 | 405 | 5,000 | 367.35 |
| 1983-09-09 | 405 | 405 | 405 | 405 | 13,000 | 367.35 |
| 1983-09-08 | 405 | 405 | 405 | 405 | 2,000 | 367.35 |
| 1983-09-07 | 410 | 410 | 410 | 410 | 7,000 | 371.88 |
| 1983-09-06 | 410 | 410 | 410 | 410 | 6,000 | 371.88 |
| 1983-09-05 | 410 | 410 | 410 | 410 | 3,000 | 371.88 |
| 1983-09-02 | 410 | 410 | 410 | 410 | 5,000 | 371.88 |
| 1983-09-01 | 406 | 415 | 406 | 415 | 11,000 | 376.42 |
| 1983-08-31 | 405 | 405 | 405 | 405 | 3,000 | 367.35 |
| 1983-08-30 | 405 | 405 | 405 | 405 | 1,000 | 367.35 |
| 1983-08-29 | 410 | 410 | 410 | 410 | 18,000 | 371.88 |
| 1983-08-27 | 413 | 413 | 412 | 412 | 13,000 | 373.70 |
| 1983-08-26 | 414 | 416 | 411 | 412 | 42,000 | 373.70 |
| 1983-08-25 | 418 | 419 | 417 | 419 | 6,000 | 380.05 |
| 1983-08-24 | 419 | 419 | 419 | 419 | 4,000 | 380.05 |
| 1983-08-23 | 424 | 424 | 422 | 422 | 28,000 | 382.77 |
| 1983-08-22 | 419 | 421 | 419 | 419 | 31,000 | 380.05 |
| 1983-08-19 | 424 | 424 | 424 | 424 | 62,000 | 384.58 |
| 1983-08-17 | 429 | 429 | 429 | 429 | 2,000 | 389.12 |
| 1983-08-16 | 430 | 430 | 430 | 430 | 21,000 | 390.02 |
| 1983-08-10 | 460 | 460 | 460 | 460 | 13,000 | 417.23 |
| 1983-08-09 | 475 | 475 | 465 | 465 | 30,000 | 421.77 |
| 1983-08-08 | 480 | 480 | 480 | 480 | 11,000 | 435.37 |
| 1983-08-06 | 490 | 490 | 490 | 490 | 7,000 | 444.44 |
| 1983-08-05 | 495 | 495 | 495 | 495 | 10,000 | 448.98 |
| 1983-08-04 | 497 | 500 | 495 | 500 | 33,000 | 453.52 |
| 1983-08-03 | 520 | 520 | 499 | 500 | 108,000 | 453.52 |
| 1983-08-02 | 525 | 530 | 520 | 520 | 199,000 | 471.66 |
| 1983-08-01 | 530 | 530 | 520 | 520 | 73,000 | 471.66 |
| 1983-07-30 | 540 | 540 | 535 | 535 | 89,000 | 485.26 |
| 1983-07-29 | 540 | 560 | 520 | 555 | 326,000 | 503.40 |
| 1983-07-28 | 519 | 540 | 510 | 540 | 779,000 | 489.80 |
| 1983-07-27 | 480 | 515 | 478 | 510 | 587,000 | 462.59 |
| 1983-07-26 | 480 | 482 | 480 | 482 | 77,000 | 437.19 |
| 1983-07-25 | 485 | 485 | 480 | 485 | 172,000 | 439.91 |
| 1983-07-23 | 490 | 499 | 485 | 485 | 70,000 | 439.91 |
| 1983-07-22 | 485 | 500 | 484 | 500 | 493,000 | 453.52 |
| 1983-07-21 | 460 | 490 | 460 | 490 | 325,000 | 444.44 |
| 1983-07-20 | 450 | 465 | 450 | 458 | 334,000 | 415.42 |
| 1983-07-19 | 435 | 450 | 435 | 450 | 133,000 | 408.16 |
| 1983-07-18 | 421 | 438 | 420 | 435 | 67,000 | 394.56 |
| 1983-07-15 | 410 | 431 | 410 | 421 | 206,000 | 381.86 |
| 1983-07-14 | 405 | 405 | 390 | 405 | 211,000 | 367.35 |
| 1983-07-13 | 380 | 400 | 380 | 400 | 103,000 | 362.81 |
| 1983-07-12 | 380 | 380 | 380 | 380 | 34,000 | 344.67 |
| 1983-07-11 | 380 | 380 | 380 | 380 | 66,000 | 344.67 |
| 1983-07-08 | 370 | 370 | 370 | 370 | 8,000 | 335.60 |
| 1983-07-06 | 380 | 380 | 380 | 380 | 11,000 | 344.67 |
| 1983-07-05 | 375 | 380 | 375 | 380 | 51,000 | 344.67 |
| 1983-07-04 | 365 | 375 | 365 | 370 | 43,000 | 335.60 |
| 1983-07-02 | 358 | 365 | 356 | 365 | 63,000 | 331.07 |
| 1983-07-01 | 358 | 358 | 358 | 358 | 2,000 | 324.72 |
| 1983-06-30 | 356 | 357 | 356 | 357 | 19,000 | 323.81 |
| 1983-06-29 | 356 | 356 | 356 | 356 | 11,000 | 322.90 |
| 1983-06-28 | 356 | 356 | 356 | 356 | 11,000 | 322.90 |
| 1983-06-27 | 356 | 356 | 356 | 356 | 8,000 | 322.90 |
| 1983-06-24 | 355 | 355 | 355 | 355 | 9,000 | 322 |
| 1983-06-23 | 355 | 355 | 355 | 355 | 10,000 | 322 |
| 1983-06-22 | 361 | 361 | 360 | 360 | 43,000 | 326.53 |
| 1983-06-21 | 360 | 361 | 360 | 361 | 35,000 | 327.44 |
| 1983-06-20 | 356 | 360 | 356 | 360 | 25,000 | 326.53 |
| 1983-06-17 | 348 | 352 | 348 | 352 | 27,000 | 319.27 |
| 1983-06-14 | 332 | 333 | 332 | 333 | 13,000 | 302.04 |
| 1983-06-13 | 331 | 331 | 331 | 331 | 14,000 | 300.23 |
| 1983-06-11 | 331 | 331 | 331 | 331 | 4,000 | 300.23 |
| 1983-06-10 | 331 | 332 | 331 | 332 | 2,000 | 301.13 |
| 1983-06-09 | 330 | 330 | 330 | 330 | 6,000 | 299.32 |
| 1983-06-08 | 331 | 331 | 330 | 330 | 5,000 | 299.32 |
| 1983-06-07 | 330 | 330 | 330 | 330 | 5,000 | 299.32 |
| 1983-06-03 | 330 | 330 | 330 | 330 | 42,000 | 299.32 |
| 1983-06-02 | 330 | 330 | 330 | 330 | 20,000 | 299.32 |
| 1983-06-01 | 328 | 330 | 328 | 330 | 25,000 | 299.32 |
| 1983-05-31 | 330 | 331 | 330 | 331 | 5,000 | 300.23 |
| 1983-05-30 | 330 | 330 | 330 | 330 | 1,000 | 299.32 |
| 1983-05-28 | 330 | 330 | 330 | 330 | 1,000 | 299.32 |
| 1983-05-27 | 328 | 328 | 328 | 328 | 6,000 | 297.51 |
| 1983-05-26 | 328 | 328 | 328 | 328 | 2,000 | 297.51 |
| 1983-05-25 | 329 | 329 | 326 | 326 | 3,000 | 295.69 |
| 1983-05-24 | 328 | 328 | 328 | 328 | 4,000 | 297.51 |
| 1983-05-23 | 325 | 328 | 325 | 328 | 12,000 | 297.51 |
| 1983-05-20 | 325 | 325 | 325 | 325 | 3,000 | 294.79 |
| 1983-05-19 | 325 | 325 | 325 | 325 | 4,000 | 294.79 |
| 1983-05-18 | 323 | 325 | 323 | 325 | 7,000 | 294.79 |
| 1983-05-17 | 324 | 324 | 320 | 320 | 8,000 | 290.25 |
| 1983-05-16 | 324 | 324 | 324 | 324 | 5,000 | 293.88 |
| 1983-05-14 | 324 | 324 | 324 | 324 | 11,000 | 293.88 |
| 1983-05-12 | 324 | 324 | 324 | 324 | 3,000 | 293.88 |
| 1983-05-11 | 320 | 324 | 320 | 324 | 15,000 | 293.88 |
| 1983-05-10 | 320 | 320 | 320 | 320 | 17,000 | 290.25 |
| 1983-05-09 | 320 | 320 | 320 | 320 | 14,000 | 290.25 |
| 1983-05-07 | 321 | 321 | 321 | 321 | 1,000 | 291.16 |
| 1983-05-06 | 324 | 324 | 320 | 320 | 119,000 | 290.25 |
| 1983-05-04 | 321 | 321 | 320 | 320 | 13,000 | 290.25 |
| 1983-05-02 | 325 | 325 | 321 | 321 | 3,000 | 291.16 |
| 1983-04-30 | 325 | 325 | 325 | 325 | 1,000 | 294.79 |
| 1983-04-28 | 320 | 323 | 320 | 323 | 35,000 | 292.97 |
| 1983-04-27 | 320 | 320 | 320 | 320 | 12,000 | 290.25 |
| 1983-04-26 | 320 | 320 | 320 | 320 | 25,000 | 290.25 |
| 1983-04-25 | 320 | 322 | 320 | 322 | 45,000 | 292.06 |
| 1983-04-23 | 320 | 320 | 320 | 320 | 9,000 | 290.25 |
| 1983-04-22 | 320 | 321 | 320 | 321 | 17,000 | 291.16 |
| 1983-04-21 | 320 | 320 | 317 | 317 | 17,000 | 287.53 |
| 1983-04-20 | 320 | 321 | 320 | 321 | 15,000 | 291.16 |
| 1983-04-19 | 320 | 321 | 320 | 321 | 22,000 | 291.16 |
| 1983-04-18 | 323 | 323 | 320 | 323 | 10,000 | 292.97 |
| 1983-04-15 | 324 | 324 | 324 | 324 | 16,000 | 293.88 |
| 1983-04-14 | 329 | 329 | 329 | 329 | 11,000 | 298.41 |
| 1983-04-13 | 329 | 329 | 327 | 329 | 31,000 | 298.41 |
| 1983-04-12 | 328 | 329 | 326 | 326 | 18,000 | 295.69 |
| 1983-04-11 | 330 | 330 | 330 | 330 | 5,000 | 299.32 |
| 1983-04-09 | 328 | 330 | 326 | 330 | 9,000 | 299.32 |
| 1983-04-08 | 330 | 330 | 325 | 326 | 9,000 | 295.69 |
| 1983-04-07 | 325 | 325 | 325 | 325 | 2,000 | 294.79 |
| 1983-04-06 | 325 | 330 | 325 | 330 | 2,000 | 299.32 |
| 1983-04-04 | 325 | 325 | 325 | 325 | 2,000 | 294.79 |
| 1983-04-01 | 325 | 325 | 325 | 325 | 1,000 | 294.79 |
| 1983-03-28 | 328 | 328 | 328 | 328 | 3,000 | 297.51 |
| 1983-03-26 | 347 | 347 | 347 | 347 | 12,000 | 286.13 |
| 1983-03-25 | 350 | 350 | 350 | 350 | 4,000 | 288.60 |
| 1983-03-24 | 348 | 350 | 348 | 350 | 25,000 | 288.60 |
| 1983-03-23 | 347 | 350 | 347 | 350 | 9,000 | 288.60 |
| 1983-03-22 | 347 | 347 | 347 | 347 | 26,000 | 286.13 |
| 1983-03-18 | 347 | 347 | 347 | 347 | 2,000 | 286.13 |
| 1983-03-17 | 347 | 348 | 347 | 347 | 21,000 | 286.13 |
| 1983-03-16 | 347 | 347 | 347 | 347 | 3,000 | 286.13 |
| 1983-03-15 | 350 | 350 | 350 | 350 | 8,000 | 288.60 |
| 1983-03-14 | 346 | 346 | 346 | 346 | 5,000 | 285.30 |
| 1983-03-12 | 346 | 346 | 346 | 346 | 9,000 | 285.30 |
| 1983-03-11 | 346 | 346 | 346 | 346 | 3,000 | 285.30 |
| 1983-03-10 | 350 | 350 | 350 | 350 | 5,000 | 288.60 |
| 1983-03-09 | 347 | 347 | 347 | 347 | 1,000 | 286.13 |
| 1983-03-08 | 346 | 346 | 346 | 346 | 16,000 | 285.30 |
| 1983-03-07 | 346 | 346 | 346 | 346 | 16,000 | 285.30 |
| 1983-03-05 | 346 | 350 | 346 | 346 | 44,000 | 285.30 |
| 1983-03-03 | 346 | 346 | 346 | 346 | 6,000 | 285.30 |
| 1983-03-02 | 355 | 355 | 354 | 354 | 35,000 | 291.90 |
| 1983-03-01 | 355 | 355 | 355 | 355 | 5,000 | 292.72 |
| 1983-02-28 | 357 | 357 | 357 | 357 | 1,000 | 294.37 |
| 1983-02-26 | 355 | 355 | 355 | 355 | 1,000 | 292.72 |
| 1983-02-25 | 355 | 355 | 355 | 355 | 4,000 | 292.72 |
| 1983-02-23 | 354 | 355 | 354 | 355 | 3,000 | 292.72 |
| 1983-02-22 | 350 | 350 | 350 | 350 | 14,000 | 288.60 |
| 1983-02-21 | 350 | 354 | 350 | 354 | 11,000 | 291.90 |
| 1983-02-16 | 351 | 354 | 351 | 354 | 20,000 | 291.90 |
| 1983-02-15 | 351 | 352 | 350 | 351 | 34,000 | 289.43 |
| 1983-02-14 | 352 | 352 | 352 | 352 | 5,000 | 290.25 |
| 1983-02-12 | 353 | 353 | 353 | 353 | 10,000 | 291.07 |
| 1983-02-10 | 353 | 353 | 353 | 353 | 11,000 | 291.07 |
| 1983-02-09 | 355 | 355 | 353 | 353 | 3,000 | 291.07 |
| 1983-02-08 | 353 | 353 | 353 | 353 | 12,000 | 291.07 |
| 1983-02-07 | 346 | 353 | 346 | 353 | 12,000 | 291.07 |
| 1983-02-05 | 353 | 353 | 353 | 353 | 1,000 | 291.07 |
| 1983-02-04 | 353 | 353 | 353 | 353 | 6,000 | 291.07 |
| 1983-02-03 | 355 | 355 | 355 | 355 | 6,000 | 292.72 |
| 1983-02-02 | 359 | 359 | 358 | 358 | 10,000 | 295.20 |
| 1983-02-01 | 356 | 358 | 356 | 358 | 15,000 | 295.20 |
| 1983-01-31 | 356 | 356 | 356 | 356 | 11,000 | 293.55 |
| 1983-01-29 | 355 | 356 | 355 | 356 | 7,000 | 293.55 |
| 1983-01-28 | 350 | 350 | 350 | 350 | 6,000 | 288.60 |
| 1983-01-27 | 346 | 346 | 346 | 346 | 3,000 | 285.30 |
| 1983-01-25 | 346 | 346 | 346 | 346 | 3,000 | 285.30 |
| 1983-01-24 | 346 | 346 | 346 | 346 | 2,000 | 285.30 |
| 1983-01-21 | 345 | 345 | 345 | 345 | 9,000 | 284.48 |
| 1983-01-19 | 345 | 345 | 345 | 345 | 6,000 | 284.48 |
| 1983-01-18 | 355 | 356 | 355 | 356 | 2,000 | 293.55 |
| 1983-01-17 | 357 | 357 | 357 | 357 | 13,000 | 294.37 |
| 1983-01-14 | 355 | 358 | 355 | 358 | 6,000 | 295.20 |
| 1983-01-13 | 353 | 353 | 352 | 352 | 2,000 | 290.25 |
| 1983-01-12 | 350 | 352 | 350 | 352 | 8,000 | 290.25 |
| 1983-01-11 | 347 | 348 | 347 | 348 | 21,000 | 286.95 |
| 1983-01-10 | 346 | 347 | 346 | 346 | 23,000 | 285.30 |
| 1983-01-08 | 347 | 347 | 347 | 347 | 6,000 | 286.13 |
| 1983-01-06 | 347 | 347 | 347 | 347 | 4,000 | 286.13 |
| 1983-01-04 | 345 | 345 | 345 | 345 | 3,000 | 284.48 |
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