3941 レンゴー(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 477 | 477 | 477 | 477 | 2,000 | 432.65 |
| 1984-12-25 | 477 | 477 | 477 | 477 | 1,000 | 432.65 |
| 1984-12-22 | 478 | 478 | 478 | 478 | 1,000 | 433.56 |
| 1984-12-14 | 477 | 477 | 477 | 477 | 2,000 | 432.65 |
| 1984-12-10 | 475 | 475 | 475 | 475 | 4,000 | 430.84 |
| 1984-12-05 | 481 | 481 | 481 | 481 | 2,000 | 436.28 |
| 1984-11-30 | 481 | 481 | 481 | 481 | 3,000 | 436.28 |
| 1984-11-26 | 482 | 482 | 482 | 482 | 21,000 | 437.19 |
| 1984-11-20 | 482 | 482 | 482 | 482 | 1,000 | 437.19 |
| 1984-11-14 | 471 | 471 | 471 | 471 | 6,000 | 427.21 |
| 1984-11-12 | 476 | 476 | 476 | 476 | 2,000 | 431.75 |
| 1984-11-09 | 475 | 475 | 475 | 475 | 2,000 | 430.84 |
| 1984-11-08 | 476 | 476 | 476 | 476 | 5,000 | 431.75 |
| 1984-11-07 | 476 | 476 | 476 | 476 | 1,000 | 431.75 |
| 1984-11-02 | 470 | 470 | 470 | 470 | 1,000 | 426.30 |
| 1984-11-01 | 470 | 470 | 470 | 470 | 4,000 | 426.30 |
| 1984-10-29 | 470 | 470 | 470 | 470 | 4,000 | 426.30 |
| 1984-10-26 | 475 | 475 | 475 | 475 | 30,000 | 430.84 |
| 1984-10-05 | 493 | 493 | 493 | 493 | 1,000 | 447.17 |
| 1984-10-03 | 493 | 493 | 493 | 493 | 1,000 | 447.17 |
| 1984-10-02 | 497 | 498 | 496 | 498 | 4,000 | 451.70 |
| 1984-10-01 | 498 | 499 | 498 | 499 | 2,000 | 452.61 |
| 1984-09-29 | 498 | 498 | 498 | 498 | 6,000 | 451.70 |
| 1984-09-21 | 500 | 500 | 500 | 500 | 1,000 | 453.52 |
| 1984-09-20 | 500 | 500 | 500 | 500 | 3,000 | 453.52 |
| 1984-09-19 | 500 | 500 | 500 | 500 | 1,000 | 453.52 |
| 1984-09-07 | 499 | 499 | 498 | 498 | 2,000 | 451.70 |
| 1984-09-06 | 495 | 495 | 495 | 495 | 1,000 | 448.98 |
| 1984-09-05 | 495 | 495 | 495 | 495 | 2,000 | 448.98 |
| 1984-09-03 | 495 | 495 | 495 | 495 | 1,000 | 448.98 |
| 1984-08-31 | 499 | 500 | 499 | 500 | 1,000 | 453.52 |
| 1984-08-28 | 500 | 500 | 500 | 500 | 2,000 | 453.52 |
| 1984-08-27 | 500 | 500 | 500 | 500 | 4,000 | 453.52 |
| 1984-08-23 | 500 | 500 | 500 | 500 | 3,000 | 453.52 |
| 1984-08-22 | 500 | 500 | 500 | 500 | 2,000 | 453.52 |
| 1984-08-21 | 500 | 500 | 500 | 500 | 3,000 | 453.52 |
| 1984-08-20 | 500 | 500 | 500 | 500 | 6,000 | 453.52 |
| 1984-08-18 | 490 | 500 | 490 | 500 | 4,000 | 453.52 |
| 1984-08-13 | 500 | 500 | 500 | 500 | 2,000 | 453.52 |
| 1984-08-10 | 500 | 500 | 500 | 500 | 3,000 | 453.52 |
| 1984-08-09 | 490 | 500 | 490 | 500 | 7,000 | 453.52 |
| 1984-08-08 | 490 | 490 | 490 | 490 | 2,000 | 444.44 |
| 1984-07-27 | 490 | 490 | 490 | 490 | 3,000 | 444.44 |
| 1984-07-25 | 486 | 490 | 486 | 490 | 9,000 | 444.44 |
| 1984-07-23 | 490 | 490 | 490 | 490 | 2,000 | 444.44 |
| 1984-07-20 | 489 | 490 | 489 | 490 | 6,000 | 444.44 |
| 1984-07-19 | 490 | 490 | 490 | 490 | 2,000 | 444.44 |
| 1984-07-17 | 490 | 490 | 490 | 490 | 1,000 | 444.44 |
| 1984-07-12 | 500 | 500 | 500 | 500 | 5,000 | 453.52 |
| 1984-07-05 | 498 | 498 | 498 | 498 | 1,000 | 451.70 |
| 1984-07-02 | 500 | 500 | 499 | 499 | 2,000 | 452.61 |
| 1984-06-25 | 500 | 500 | 500 | 500 | 1,000 | 453.52 |
| 1984-06-19 | 495 | 495 | 495 | 495 | 2,000 | 448.98 |
| 1984-06-14 | 499 | 500 | 495 | 500 | 3,000 | 453.52 |
| 1984-06-13 | 499 | 499 | 495 | 495 | 2,000 | 448.98 |
| 1984-05-31 | 500 | 500 | 500 | 500 | 5,000 | 453.52 |
| 1984-05-29 | 500 | 500 | 500 | 500 | 1,000 | 453.52 |
| 1984-05-26 | 500 | 500 | 500 | 500 | 1,000 | 453.52 |
| 1984-05-19 | 500 | 500 | 500 | 500 | 6,000 | 453.52 |
| 1984-05-18 | 500 | 500 | 500 | 500 | 5,000 | 453.52 |
| 1984-05-17 | 500 | 500 | 500 | 500 | 1,000 | 453.52 |
| 1984-05-15 | 500 | 500 | 500 | 500 | 2,000 | 453.52 |
| 1984-05-14 | 500 | 500 | 500 | 500 | 2,000 | 453.52 |
| 1984-05-10 | 500 | 500 | 500 | 500 | 4,000 | 453.52 |
| 1984-05-09 | 500 | 500 | 500 | 500 | 4,000 | 453.52 |
| 1984-05-08 | 505 | 505 | 505 | 505 | 1,000 | 458.05 |
| 1984-05-07 | 501 | 501 | 501 | 501 | 1,000 | 454.42 |
| 1984-05-04 | 505 | 505 | 505 | 505 | 1,000 | 458.05 |
| 1984-05-01 | 500 | 500 | 500 | 500 | 5,000 | 453.52 |
| 1984-04-28 | 501 | 501 | 501 | 501 | 2,000 | 454.42 |
| 1984-04-27 | 501 | 501 | 500 | 501 | 3,000 | 454.42 |
| 1984-04-26 | 500 | 500 | 500 | 500 | 2,000 | 453.52 |
| 1984-04-25 | 505 | 505 | 505 | 505 | 1,000 | 458.05 |
| 1984-04-24 | 506 | 506 | 506 | 506 | 1,000 | 458.96 |
| 1984-04-23 | 506 | 506 | 500 | 500 | 3,000 | 453.52 |
| 1984-04-18 | 506 | 506 | 506 | 506 | 5,000 | 458.96 |
| 1984-04-17 | 506 | 510 | 505 | 506 | 11,000 | 458.96 |
| 1984-04-16 | 508 | 508 | 508 | 508 | 6,000 | 460.77 |
| 1984-04-13 | 510 | 510 | 509 | 509 | 2,000 | 461.68 |
| 1984-04-12 | 510 | 510 | 510 | 510 | 3,000 | 462.59 |
| 1984-04-11 | 510 | 510 | 510 | 510 | 2,000 | 462.59 |
| 1984-04-10 | 510 | 510 | 510 | 510 | 3,000 | 462.59 |
| 1984-04-09 | 510 | 510 | 510 | 510 | 5,000 | 462.59 |
| 1984-04-07 | 510 | 510 | 500 | 500 | 32,000 | 453.52 |
| 1984-04-06 | 510 | 510 | 510 | 510 | 2,000 | 462.59 |
| 1984-04-05 | 510 | 510 | 510 | 510 | 2,000 | 462.59 |
| 1984-04-04 | 500 | 510 | 500 | 510 | 7,000 | 462.59 |
| 1984-04-03 | 510 | 510 | 510 | 510 | 3,000 | 462.59 |
| 1984-04-02 | 509 | 509 | 509 | 509 | 4,000 | 461.68 |
| 1984-03-31 | 509 | 509 | 509 | 509 | 2,000 | 461.68 |
| 1984-03-30 | 510 | 510 | 510 | 510 | 1,000 | 462.59 |
| 1984-03-29 | 500 | 500 | 500 | 500 | 2,000 | 453.52 |
| 1984-03-27 | 500 | 510 | 500 | 510 | 6,000 | 462.59 |
| 1984-03-26 | 501 | 501 | 501 | 501 | 2,000 | 454.42 |
| 1984-03-23 | 500 | 500 | 500 | 500 | 1,000 | 453.52 |
| 1984-03-22 | 506 | 506 | 506 | 506 | 1,000 | 458.96 |
| 1984-03-21 | 501 | 506 | 500 | 506 | 10,000 | 458.96 |
| 1984-03-19 | 501 | 501 | 501 | 501 | 1,000 | 454.42 |
| 1984-03-17 | 500 | 500 | 500 | 500 | 1,000 | 453.52 |
| 1984-03-16 | 500 | 510 | 500 | 510 | 3,000 | 462.59 |
| 1984-03-08 | 500 | 500 | 500 | 500 | 2,000 | 453.52 |
| 1984-02-28 | 500 | 500 | 500 | 500 | 7,000 | 453.52 |
| 1984-02-25 | 500 | 500 | 500 | 500 | 3,000 | 453.52 |
| 1984-02-24 | 500 | 500 | 500 | 500 | 10,000 | 453.52 |
| 1984-02-18 | 490 | 490 | 490 | 490 | 6,000 | 444.44 |
| 1984-02-07 | 480 | 480 | 480 | 480 | 1,000 | 435.37 |
| 1984-02-04 | 455 | 455 | 455 | 455 | 1,000 | 412.70 |
| 1984-02-03 | 450 | 450 | 450 | 450 | 1,000 | 408.16 |
| 1984-01-30 | 449 | 449 | 449 | 449 | 2,000 | 407.26 |
| 1984-01-28 | 445 | 445 | 445 | 445 | 2,000 | 403.63 |
| 1984-01-27 | 440 | 440 | 440 | 440 | 1,000 | 399.09 |
| 1984-01-18 | 445 | 445 | 445 | 445 | 3,000 | 403.63 |
| 1984-01-13 | 441 | 441 | 441 | 441 | 3,000 | 400 |
| 1984-01-12 | 435 | 435 | 435 | 435 | 1,000 | 394.56 |
| 1984-01-10 | 430 | 430 | 430 | 430 | 2,000 | 390.02 |
| 1984-01-04 | 425 | 425 | 425 | 425 | 20,000 | 385.49 |
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
