3941 レンゴー(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-26	485	485	485	485	1,000	439.91
1986-12-24	481	490	481	485	9,000	439.91
1986-12-23	490	490	485	485	7,000	439.91
1986-12-22	491	491	490	490	22,000	444.44
1986-12-17	491	491	491	491	7,000	445.35
1986-12-16	495	495	490	490	17,000	444.44
1986-12-15	500	500	500	500	4,000	453.52
1986-12-12	510	510	505	505	11,000	458.05
1986-12-11	510	510	510	510	7,000	462.59
1986-12-10	510	510	510	510	7,000	462.59
1986-12-09	519	520	515	515	15,000	467.12
1986-12-08	520	521	515	515	12,000	467.12
1986-12-06	530	530	530	530	6,000	480.73
1986-12-05	535	535	530	530	8,000	480.73
1986-12-04	536	536	536	536	2,000	486.17
1986-12-03	534	534	534	534	1,000	484.35
1986-12-02	550	550	550	550	29,000	498.87
1986-12-01	548	548	548	548	8,000	497.05
1986-11-29	510	510	510	510	1,000	462.59
1986-11-27	510	510	510	510	3,000	462.59
1986-11-26	500	511	500	510	19,000	462.59
1986-11-25	500	500	500	500	16,000	453.52
1986-11-21	485	485	485	485	19,000	439.91
1986-11-20	485	485	485	485	15,000	439.91
1986-11-19	485	485	485	485	2,000	439.91
1986-11-18	500	500	500	500	2,000	453.52
1986-11-17	485	485	480	485	49,000	439.91
1986-11-14	493	493	483	483	6,000	438.10
1986-11-13	493	493	493	493	4,000	447.17
1986-11-12	485	485	485	485	9,000	439.91
1986-11-06	471	471	470	470	7,000	426.30
1986-11-05	475	475	475	475	1,000	430.84
1986-11-04	475	475	475	475	6,000	430.84
1986-11-01	480	480	480	480	6,000	435.37
1986-10-31	476	480	470	470	78,000	426.30
1986-10-30	473	479	473	479	3,000	434.47
1986-10-29	480	480	480	480	2,000	435.37
1986-10-23	480	480	480	480	1,000	435.37
1986-10-22	500	500	500	500	9,000	453.52
1986-10-21	500	500	500	500	7,000	453.52
1986-10-14	517	517	517	517	1,000	468.93
1986-10-07	500	500	500	500	2,000	453.52
1986-10-06	481	481	481	481	1,000	436.28
1986-10-04	480	480	480	480	6,000	435.37
1986-09-30	520	520	520	520	3,000	471.66
1986-09-29	522	522	522	522	5,000	473.47
1986-09-24	560	560	560	560	3,000	507.94
1986-09-19	560	560	560	560	3,000	507.94
1986-09-18	570	570	570	570	2,000	517.01
1986-09-17	580	580	580	580	6,000	526.08
1986-09-06	580	580	580	580	1,000	526.08
1986-09-02	602	602	602	602	1,000	546.03
1986-09-01	610	610	610	610	1,000	553.29
1986-08-30	620	620	620	620	10,000	562.36
1986-08-29	620	620	620	620	2,000	562.36
1986-08-28	620	620	620	620	5,000	562.36
1986-08-25	649	649	649	649	1,000	588.66
1986-08-21	665	665	665	665	5,000	603.18
1986-08-18	695	695	695	695	4,000	630.39
1986-08-15	660	685	660	685	7,000	621.32
1986-08-12	650	650	650	650	1,000	589.57
1986-08-11	640	640	640	640	1,000	580.50
1986-08-08	620	620	620	620	4,000	562.36
1986-08-07	630	630	625	625	4,000	566.89
1986-08-06	619	640	619	620	7,000	562.36
1986-08-05	625	625	625	625	4,000	566.89
1986-08-01	640	640	640	640	3,000	580.50
1986-07-31	660	660	660	660	1,000	598.64
1986-07-30	650	665	650	665	30,000	603.18
1986-07-29	655	655	655	655	4,000	594.10
1986-07-28	655	655	655	655	3,000	594.10
1986-07-25	685	685	675	675	9,000	612.25
1986-07-24	685	690	685	685	12,000	621.32
1986-07-23	680	680	677	678	18,000	614.97
1986-07-22	681	681	670	670	13,000	607.71
1986-07-21	684	699	680	690	60,000	625.85
1986-07-19	680	685	680	685	14,000	621.32
1986-07-18	660	670	660	670	11,000	607.71
1986-07-17	650	651	650	650	17,000	589.57
1986-07-16	659	670	659	670	4,000	607.71
1986-07-15	641	660	641	660	8,000	598.64
1986-07-14	650	650	650	650	5,000	589.57
1986-07-11	650	650	650	650	9,000	589.57
1986-07-10	655	655	655	655	1,000	594.10
1986-07-09	660	660	650	650	24,000	589.57
1986-07-08	660	665	650	660	19,000	598.64
1986-07-07	663	663	660	660	16,000	598.64
1986-07-05	664	664	660	660	20,000	598.64
1986-07-04	660	660	655	655	16,000	594.10
1986-07-03	660	660	660	660	8,000	598.64
1986-07-02	660	660	660	660	9,000	598.64
1986-07-01	675	675	655	655	5,000	594.10
1986-06-30	650	665	650	665	16,000	603.18
1986-06-28	650	655	650	651	21,000	590.48
1986-06-27	650	655	649	650	61,000	589.57
1986-06-26	645	650	640	640	48,000	580.50
1986-06-25	620	624	620	624	6,000	565.99
1986-06-24	625	625	625	625	15,000	566.89
1986-06-23	624	635	620	635	19,000	575.96
1986-06-21	640	640	625	625	36,000	566.89
1986-06-19	664	664	664	664	3,000	602.27
1986-06-18	669	670	666	666	9,000	604.08
1986-06-17	640	669	639	669	101,000	606.80
1986-06-16	650	650	649	649	17,000	588.66
1986-06-13	690	697	679	680	276,000	616.78
1986-06-12	660	680	660	680	224,000	616.78
1986-06-11	628	628	618	628	38,000	569.62
1986-06-10	595	638	585	638	83,000	578.69
1986-06-09	578	600	578	595	29,000	539.68
1986-06-07	570	573	565	573	29,000	519.73
1986-06-06	560	570	560	560	27,000	507.94
1986-06-05	550	557	545	557	17,000	505.22
1986-06-04	558	560	555	555	10,000	503.40
1986-06-03	567	567	560	560	11,000	507.94
1986-06-02	570	571	561	561	5,000	508.84
1986-05-31	555	560	555	560	6,000	507.94
1986-05-30	560	560	555	555	9,000	503.40
1986-05-29	555	555	555	555	12,000	503.40
1986-05-28	536	536	535	535	2,000	485.26
1986-05-27	535	535	535	535	1,000	485.26
1986-05-26	530	530	530	530	3,000	480.73
1986-05-24	520	520	520	520	1,000	471.66
1986-05-23	515	515	515	515	3,000	467.12
1986-05-22	507	507	507	507	3,000	459.86
1986-05-21	530	530	527	527	7,000	478.01
1986-05-20	526	530	526	530	2,000	480.73
1986-05-19	520	520	519	519	3,000	470.75
1986-05-17	520	520	520	520	2,000	471.66
1986-05-16	529	529	529	529	1,000	479.82
1986-05-14	530	530	530	530	1,000	480.73
1986-05-13	525	525	520	520	2,000	471.66
1986-05-12	525	525	525	525	1,000	476.19
1986-05-07	525	525	525	525	2,000	476.19
1986-05-02	515	520	515	520	10,000	471.66
1986-04-26	506	506	506	506	15,000	458.96
1986-04-25	502	502	502	502	1,000	455.33
1986-04-24	506	506	506	506	1,000	458.96
1986-04-19	500	500	500	500	1,000	453.52
1986-04-17	492	492	492	492	2,000	446.26
1986-04-14	495	504	495	504	3,000	457.14
1986-04-08	489	489	489	489	9,000	443.54
1986-04-07	504	504	504	504	1,000	457.14
1986-04-01	519	519	519	519	1,000	470.75
1986-03-26	538	538	538	538	7,000	487.98
1986-03-19	548	548	548	548	1,000	497.05
1986-03-18	550	550	550	550	1,000	498.87
1986-03-14	550	550	550	550	8,000	498.87
1986-03-13	550	550	550	550	4,000	498.87
1986-03-12	550	550	550	550	1,000	498.87
1986-03-10	545	545	545	545	8,000	494.33
1986-03-07	547	547	545	545	6,000	494.33
1986-03-06	551	551	550	550	3,000	498.87
1986-03-05	510	541	510	541	12,000	490.70
1986-03-04	515	515	510	510	2,000	462.59
1986-03-03	520	520	510	510	4,000	462.59
1986-02-28	510	510	510	510	4,000	462.59
1986-02-27	510	510	505	506	4,000	458.96
1986-02-26	515	515	510	510	12,000	462.59
1986-02-25	511	512	510	512	5,000	464.40
1986-02-24	510	510	508	508	5,000	460.77
1986-02-19	510	510	510	510	2,000	462.59
1986-02-18	501	501	501	501	2,000	454.42
1986-02-10	485	485	485	485	5,000	439.91
1986-02-07	486	486	486	486	1,000	440.82
1986-02-03	485	485	485	485	1,000	439.91
1986-01-28	480	480	480	480	1,000	435.37
1986-01-22	485	485	485	485	1,000	439.91
1986-01-20	490	490	485	485	7,000	439.91
1986-01-17	493	493	493	493	1,000	447.17
1986-01-06	495	495	495	495	1,000	448.98

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