3941 レンゴー(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 495 | 495 | 495 | 495 | 1,000 | 448.98 |
| 1985-12-27 | 490 | 490 | 490 | 490 | 2,000 | 444.44 |
| 1985-12-26 | 497 | 497 | 490 | 490 | 7,000 | 444.44 |
| 1985-12-24 | 496 | 496 | 496 | 496 | 1,000 | 449.89 |
| 1985-12-23 | 500 | 500 | 500 | 500 | 2,000 | 453.52 |
| 1985-12-21 | 496 | 496 | 496 | 496 | 3,000 | 449.89 |
| 1985-12-20 | 496 | 496 | 496 | 496 | 1,000 | 449.89 |
| 1985-12-18 | 500 | 500 | 498 | 498 | 3,000 | 451.70 |
| 1985-12-17 | 500 | 500 | 500 | 500 | 8,000 | 453.52 |
| 1985-12-16 | 510 | 515 | 500 | 500 | 8,000 | 453.52 |
| 1985-12-13 | 510 | 510 | 500 | 500 | 3,000 | 453.52 |
| 1985-12-12 | 510 | 510 | 500 | 500 | 2,000 | 453.52 |
| 1985-12-11 | 500 | 500 | 500 | 500 | 15,000 | 453.52 |
| 1985-12-10 | 495 | 495 | 495 | 495 | 3,000 | 448.98 |
| 1985-12-09 | 495 | 495 | 495 | 495 | 5,000 | 448.98 |
| 1985-12-06 | 495 | 500 | 495 | 500 | 2,000 | 453.52 |
| 1985-12-05 | 495 | 495 | 495 | 495 | 1,000 | 448.98 |
| 1985-12-04 | 500 | 500 | 495 | 495 | 2,000 | 448.98 |
| 1985-12-03 | 495 | 495 | 495 | 495 | 1,000 | 448.98 |
| 1985-11-30 | 500 | 500 | 500 | 500 | 2,000 | 453.52 |
| 1985-11-29 | 500 | 500 | 500 | 500 | 1,000 | 453.52 |
| 1985-11-26 | 500 | 500 | 500 | 500 | 2,000 | 453.52 |
| 1985-11-21 | 495 | 495 | 495 | 495 | 2,000 | 448.98 |
| 1985-11-14 | 505 | 505 | 505 | 505 | 2,000 | 458.05 |
| 1985-11-13 | 505 | 505 | 500 | 505 | 4,000 | 458.05 |
| 1985-11-01 | 515 | 515 | 515 | 515 | 30,000 | 467.12 |
| 1985-10-24 | 500 | 500 | 500 | 500 | 1,000 | 453.52 |
| 1985-10-22 | 510 | 510 | 510 | 510 | 7,000 | 462.59 |
| 1985-10-14 | 520 | 520 | 515 | 520 | 7,000 | 471.66 |
| 1985-10-11 | 520 | 530 | 520 | 530 | 15,000 | 480.73 |
| 1985-10-09 | 510 | 530 | 510 | 520 | 4,000 | 471.66 |
| 1985-10-05 | 510 | 510 | 505 | 510 | 7,000 | 462.59 |
| 1985-10-04 | 505 | 510 | 505 | 510 | 4,000 | 462.59 |
| 1985-10-03 | 515 | 515 | 510 | 510 | 4,000 | 462.59 |
| 1985-10-02 | 515 | 520 | 512 | 515 | 8,000 | 467.12 |
| 1985-10-01 | 515 | 515 | 515 | 515 | 1,000 | 467.12 |
| 1985-09-30 | 505 | 505 | 505 | 505 | 1,000 | 458.05 |
| 1985-09-28 | 515 | 515 | 515 | 515 | 1,000 | 467.12 |
| 1985-09-27 | 505 | 505 | 505 | 505 | 1,000 | 458.05 |
| 1985-09-25 | 495 | 495 | 495 | 495 | 4,000 | 448.98 |
| 1985-09-24 | 520 | 520 | 515 | 515 | 5,000 | 467.12 |
| 1985-09-20 | 505 | 505 | 505 | 505 | 1,000 | 458.05 |
| 1985-09-19 | 496 | 496 | 496 | 496 | 4,000 | 449.89 |
| 1985-09-18 | 505 | 505 | 496 | 505 | 9,000 | 458.05 |
| 1985-09-13 | 500 | 500 | 500 | 500 | 2,000 | 453.52 |
| 1985-09-12 | 495 | 495 | 495 | 495 | 7,000 | 448.98 |
| 1985-09-09 | 495 | 495 | 495 | 495 | 5,000 | 448.98 |
| 1985-09-06 | 500 | 500 | 500 | 500 | 3,000 | 453.52 |
| 1985-09-05 | 520 | 520 | 520 | 520 | 2,000 | 471.66 |
| 1985-09-04 | 500 | 500 | 500 | 500 | 4,000 | 453.52 |
| 1985-08-31 | 495 | 495 | 495 | 495 | 1,000 | 448.98 |
| 1985-08-30 | 495 | 495 | 495 | 495 | 4,000 | 448.98 |
| 1985-08-29 | 495 | 495 | 495 | 495 | 1,000 | 448.98 |
| 1985-08-28 | 490 | 490 | 490 | 490 | 2,000 | 444.44 |
| 1985-08-27 | 490 | 490 | 490 | 490 | 1,000 | 444.44 |
| 1985-08-26 | 490 | 490 | 490 | 490 | 23,000 | 444.44 |
| 1985-08-20 | 490 | 490 | 490 | 490 | 2,000 | 444.44 |
| 1985-08-16 | 485 | 490 | 485 | 490 | 2,000 | 444.44 |
| 1985-08-15 | 475 | 480 | 475 | 480 | 3,000 | 435.37 |
| 1985-08-14 | 475 | 475 | 475 | 475 | 1,000 | 430.84 |
| 1985-08-13 | 470 | 470 | 470 | 470 | 1,000 | 426.30 |
| 1985-08-12 | 470 | 470 | 470 | 470 | 2,000 | 426.30 |
| 1985-08-05 | 470 | 470 | 470 | 470 | 1,000 | 426.30 |
| 1985-07-20 | 480 | 480 | 480 | 480 | 1,000 | 435.37 |
| 1985-07-18 | 490 | 490 | 490 | 490 | 1,000 | 444.44 |
| 1985-07-16 | 495 | 495 | 495 | 495 | 2,000 | 448.98 |
| 1985-07-11 | 496 | 496 | 496 | 496 | 1,000 | 449.89 |
| 1985-07-10 | 496 | 496 | 496 | 496 | 3,000 | 449.89 |
| 1985-07-09 | 489 | 489 | 489 | 489 | 1,000 | 443.54 |
| 1985-07-08 | 481 | 481 | 481 | 481 | 2,000 | 436.28 |
| 1985-07-04 | 476 | 476 | 476 | 476 | 1,000 | 431.75 |
| 1985-07-02 | 475 | 475 | 475 | 475 | 4,000 | 430.84 |
| 1985-06-27 | 470 | 470 | 470 | 470 | 17,000 | 426.30 |
| 1985-06-26 | 470 | 470 | 470 | 470 | 1,000 | 426.30 |
| 1985-06-24 | 470 | 470 | 470 | 470 | 5,000 | 426.30 |
| 1985-06-22 | 470 | 470 | 470 | 470 | 2,000 | 426.30 |
| 1985-06-21 | 470 | 470 | 470 | 470 | 7,000 | 426.30 |
| 1985-06-13 | 470 | 470 | 470 | 470 | 15,000 | 426.30 |
| 1985-06-11 | 470 | 470 | 470 | 470 | 1,000 | 426.30 |
| 1985-06-10 | 465 | 465 | 465 | 465 | 1,000 | 421.77 |
| 1985-06-04 | 470 | 470 | 470 | 470 | 25,000 | 426.30 |
| 1985-06-03 | 471 | 471 | 471 | 471 | 1,000 | 427.21 |
| 1985-05-16 | 460 | 461 | 460 | 461 | 4,000 | 418.14 |
| 1985-05-13 | 459 | 459 | 459 | 459 | 1,000 | 416.33 |
| 1985-05-08 | 460 | 460 | 460 | 460 | 2,000 | 417.23 |
| 1985-05-07 | 470 | 470 | 470 | 470 | 8,000 | 426.30 |
| 1985-05-04 | 470 | 470 | 470 | 470 | 2,000 | 426.30 |
| 1985-05-02 | 472 | 472 | 469 | 470 | 7,000 | 426.30 |
| 1985-04-30 | 472 | 472 | 472 | 472 | 2,000 | 428.12 |
| 1985-04-26 | 479 | 479 | 470 | 470 | 2,000 | 426.30 |
| 1985-04-09 | 485 | 485 | 485 | 485 | 1,000 | 439.91 |
| 1985-04-01 | 500 | 500 | 500 | 500 | 3,000 | 453.52 |
| 1985-03-30 | 501 | 510 | 501 | 510 | 4,000 | 462.59 |
| 1985-03-29 | 505 | 505 | 505 | 505 | 2,000 | 458.05 |
| 1985-03-26 | 500 | 500 | 500 | 500 | 4,000 | 453.52 |
| 1985-03-23 | 495 | 496 | 495 | 496 | 4,000 | 449.89 |
| 1985-03-16 | 500 | 500 | 500 | 500 | 3,000 | 453.52 |
| 1985-03-15 | 505 | 505 | 505 | 505 | 3,000 | 458.05 |
| 1985-03-14 | 510 | 510 | 500 | 505 | 6,000 | 458.05 |
| 1985-03-13 | 501 | 505 | 501 | 505 | 2,000 | 458.05 |
| 1985-03-07 | 501 | 501 | 501 | 501 | 1,000 | 454.42 |
| 1985-03-06 | 506 | 506 | 501 | 501 | 3,000 | 454.42 |
| 1985-03-04 | 508 | 508 | 508 | 508 | 5,000 | 460.77 |
| 1985-03-01 | 515 | 515 | 508 | 508 | 11,000 | 460.77 |
| 1985-02-28 | 515 | 516 | 510 | 510 | 7,000 | 462.59 |
| 1985-02-27 | 509 | 509 | 509 | 509 | 2,000 | 461.68 |
| 1985-02-26 | 509 | 509 | 509 | 509 | 1,000 | 461.68 |
| 1985-02-25 | 516 | 516 | 510 | 510 | 3,000 | 462.59 |
| 1985-02-22 | 511 | 511 | 511 | 511 | 1,000 | 463.49 |
| 1985-02-20 | 515 | 515 | 510 | 510 | 18,000 | 462.59 |
| 1985-02-19 | 513 | 513 | 509 | 509 | 3,000 | 461.68 |
| 1985-02-13 | 520 | 520 | 520 | 520 | 1,000 | 471.66 |
| 1985-02-12 | 517 | 517 | 517 | 517 | 1,000 | 468.93 |
| 1985-02-08 | 525 | 525 | 522 | 522 | 3,000 | 473.47 |
| 1985-02-06 | 521 | 525 | 521 | 525 | 6,000 | 476.19 |
| 1985-02-05 | 520 | 520 | 520 | 520 | 10,000 | 471.66 |
| 1985-02-04 | 520 | 520 | 520 | 520 | 4,000 | 471.66 |
| 1985-02-02 | 512 | 512 | 512 | 512 | 3,000 | 464.40 |
| 1985-02-01 | 505 | 505 | 505 | 505 | 6,000 | 458.05 |
| 1985-01-29 | 500 | 500 | 500 | 500 | 1,000 | 453.52 |
| 1985-01-24 | 499 | 500 | 498 | 500 | 5,000 | 453.52 |
| 1985-01-23 | 497 | 498 | 497 | 498 | 7,000 | 451.70 |
| 1985-01-22 | 495 | 495 | 495 | 495 | 4,000 | 448.98 |
| 1985-01-21 | 495 | 495 | 495 | 495 | 6,000 | 448.98 |
| 1985-01-16 | 475 | 475 | 475 | 475 | 1,000 | 430.84 |
| 1985-01-14 | 476 | 476 | 476 | 476 | 1,000 | 431.75 |
| 1985-01-08 | 476 | 476 | 476 | 476 | 1,000 | 431.75 |
| 1985-01-07 | 476 | 476 | 476 | 476 | 2,000 | 431.75 |
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